Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 12.67 | 12.67 | 11.92 | 11.92 | 5,770 | -0.55(-4.43%) |
Mar 29, 2006 | 12.47 | 12.47 | 12.47 | 12.47 | 597 | +0.67(+5.69%) |
Mar 28, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 9,938 | -0.50(-4.03%) |
Mar 27, 2006 | 12.17 | 12.30 | 11.91 | 12.30 | 635 | -0.21(-1.70%) |
Mar 24, 2006 | 12.67 | 12.67 | 12.51 | 12.51 | 1,607 | -0.16(-1.24%) |
Mar 23, 2006 | 13.05 | 13.05 | 12.44 | 12.67 | 1,906 | -0.38(-2.90%) |
Mar 22, 2006 | 12.31 | 13.18 | 12.18 | 13.05 | 4,321 | +1.36(+11.65%) |
Mar 21, 2006 | 12.59 | 12.59 | 11.61 | 11.68 | 6,122 | -1.10(-8.62%) |
Mar 20, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 12.79 | 12.79 | 12.63 | 12.79 | 849 | +0.20(+1.56%) |
Mar 14, 2006 | 12.59 | 12.59 | 12.59 | 12.59 | 209 | -0.20(-1.54%) |
Mar 13, 2006 | 12.59 | 12.79 | 12.59 | 12.79 | 1,906 | -0.19(-1.46%) |
Mar 10, 2006 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 12.86 | 12.97 | 12.73 | 12.97 | 490 | -0.17(-1.26%) |
Mar 08, 2006 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 13.10 | 13.14 | 13.10 | 13.14 | 762 | +0.44(+3.46%) |
Mar 06, 2006 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 12.20 | 12.89 | 12.20 | 12.70 | 733 | -0.09(-0.66%) |
Mar 02, 2006 | 12.55 | 12.79 | 12.50 | 12.79 | 1,143 | +0.22(+1.75%) |
Mar 01, 2006 | 12.08 | 12.59 | 12.08 | 12.57 | 19,344 | +0.37(+3.03%) |
Feb 28, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 12.41 | 12.41 | 12.20 | 12.20 | 419 | +0.39(+3.26%) |
Feb 24, 2006 | 12.01 | 12.01 | 11.81 | 11.81 | 1,970 | -0.22(-1.79%) |
Feb 23, 2006 | 12.16 | 12.16 | 12.03 | 12.03 | 737 | -0.13(-1.07%) |
Feb 22, 2006 | 11.83 | 12.16 | 11.81 | 12.16 | 2,100 | -0.06(-0.51%) |
Feb 21, 2006 | 13.45 | 13.45 | 12.04 | 12.22 | 15,998 | -1.16(-8.65%) |
Feb 17, 2006 | 12.79 | 15.15 | 12.79 | 13.38 | 7,625 | +1.57(+13.33%) |
Feb 16, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 11.78 | 11.80 | 11.78 | 11.80 | 6,365 | +0.33(+2.88%) |
Feb 07, 2006 | 11.49 | 12.59 | 11.47 | 11.47 | 16,487 | -0.03(-0.27%) |
Feb 06, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 1,270 | +0.00(+0.00%) |
Feb 03, 2006 | 11.45 | 12.27 | 11.32 | 11.50 | 36,484 | -0.30(-2.53%) |
Feb 02, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 4,194 | +0.00(+0.00%) |
Feb 01, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 11.29 | 11.80 | 11.29 | 11.80 | 2,933 | +0.46(+4.05%) |
Jan 30, 2006 | 11.80 | 11.80 | 11.34 | 11.34 | 1,525 | -0.46(-3.93%) |
Jan 27, 2006 | 11.81 | 11.81 | 11.80 | 11.81 | 508 | +0.00(+0.03%) |
Jan 26, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 11.60 | 12.16 | 11.60 | 11.80 | 10,531 | +0.42(+3.66%) |
Jan 24, 2006 | 11.38 | 11.38 | 11.38 | 11.38 | 457 | -0.32(-2.77%) |
Jan 23, 2006 | 11.72 | 11.72 | 11.71 | 11.71 | 2,219 | -0.01(-0.12%) |
Jan 20, 2006 | 11.72 | 11.72 | 11.72 | 11.72 | 1,270 | -0.07(-0.60%) |
Jan 19, 2006 | 11.41 | 11.79 | 11.41 | 11.79 | 1,576 | +0.57(+5.12%) |
Jan 18, 2006 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 11.41 | 11.41 | 11.22 | 11.22 | 1,399 | -0.11(-0.97%) |
Jan 12, 2006 | 11.33 | 11.33 | 11.33 | 11.33 | 254 | +0.12(+1.05%) |
Jan 11, 2006 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 11.33 | 11.33 | 11.10 | 11.21 | 4,790 | -0.06(-0.56%) |
Jan 06, 2006 | 11.79 | 11.79 | 11.27 | 11.27 | 635 | -0.15(-1.30%) |
Jan 05, 2006 | 11.42 | 11.42 | 11.42 | 11.42 | 127 | -0.37(-3.15%) |
Jan 04, 2006 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |