Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.11 | 13.35 | 13.11 | 13.35 | 5,000 | +0.05(+0.38%) |
Mar 30, 2006 | 13.13 | 13.30 | 13.13 | 13.30 | 11,150 | +0.00(+0.00%) |
Mar 29, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 | +0.19(+1.45%) |
Mar 28, 2006 | 13.11 | 13.11 | 13.10 | 13.11 | 3,275 | +0.01(+0.08%) |
Mar 27, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 8,000 | +0.00(+0.00%) |
Mar 24, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | -0.05(-0.38%) |
Mar 21, 2006 | 13.15 | 13.15 | 13.15 | 13.15 | 765 | +0.00(+0.00%) |
Mar 20, 2006 | 13.20 | 13.20 | 13.15 | 13.15 | 600 | -0.20(-1.50%) |
Mar 17, 2006 | 13.35 | 13.35 | 13.35 | 13.35 | 600 | -0.25(-1.84%) |
Mar 16, 2006 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 13.55 | 13.60 | 13.20 | 13.60 | 3,240 | +0.05(+0.37%) |
Mar 14, 2006 | 13.60 | 14.00 | 13.55 | 13.55 | 13,616 | +0.00(+0.00%) |
Mar 13, 2006 | 13.75 | 13.80 | 13.55 | 13.55 | 6,400 | -0.25(-1.81%) |
Mar 10, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 520 | +0.00(+0.00%) |
Mar 09, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 2,200 | +0.00(+0.00%) |
Mar 08, 2006 | 13.85 | 13.85 | 13.80 | 13.80 | 4,000 | +0.00(+0.00%) |
Mar 07, 2006 | 14.00 | 14.10 | 13.80 | 13.80 | 39,700 | -0.10(-0.72%) |
Mar 06, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 3,300 | +0.00(+0.00%) |
Mar 03, 2006 | 13.80 | 13.90 | 13.75 | 13.90 | 6,100 | +0.00(+0.00%) |
Mar 02, 2006 | 13.60 | 14.90 | 13.60 | 13.90 | 55,300 | +0.35(+2.58%) |
Mar 01, 2006 | 13.25 | 13.75 | 13.23 | 13.55 | 32,900 | +0.05(+0.37%) |
Feb 28, 2006 | 12.92 | 13.50 | 12.92 | 13.50 | 6,400 | +0.55(+4.25%) |
Feb 27, 2006 | 12.40 | 13.30 | 12.40 | 12.95 | 11,880 | +0.48(+3.85%) |
Feb 24, 2006 | 12.05 | 12.47 | 12.05 | 12.47 | 14,300 | +0.37(+3.06%) |
Feb 23, 2006 | 12.00 | 12.10 | 11.97 | 12.10 | 1,200 | -0.20(-1.63%) |
Feb 22, 2006 | 11.70 | 12.50 | 11.70 | 12.30 | 72,730 | +0.80(+6.96%) |
Feb 21, 2006 | 11.75 | 11.75 | 11.35 | 11.50 | 2,844 | -0.30(-2.54%) |
Feb 17, 2006 | 10.99 | 11.96 | 10.95 | 11.80 | 57,561 | +1.40(+13.46%) |
Feb 15, 2006 | 10.25 | 10.75 | 10.25 | 10.40 | 22,271 | +0.15(+1.46%) |
Feb 14, 2006 | 10.10 | 10.30 | 10.06 | 10.25 | 21,900 | +0.17(+1.69%) |
Feb 13, 2006 | 10.06 | 10.08 | 10.06 | 10.08 | 19,000 | -0.04(-0.40%) |
Feb 10, 2006 | 10.10 | 10.12 | 10.10 | 10.12 | 5,200 | +0.02(+0.20%) |
Feb 09, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 26,200 | -0.05(-0.49%) |
Feb 08, 2006 | 10.14 | 10.25 | 10.07 | 10.15 | 12,465 | +0.03(+0.30%) |
Feb 07, 2006 | 10.16 | 10.16 | 10.12 | 10.12 | 2,495 | -0.04(-0.39%) |
Feb 06, 2006 | 10.16 | 10.16 | 10.16 | 10.16 | 1,150 | +0.01(+0.10%) |
Feb 03, 2006 | 10.20 | 10.20 | 10.15 | 10.15 | 3,500 | -0.05(-0.49%) |
Feb 02, 2006 | 10.22 | 10.22 | 10.20 | 10.20 | 13,800 | +0.01(+0.10%) |
Feb 01, 2006 | 10.16 | 10.30 | 10.16 | 10.19 | 4,100 | -0.06(-0.59%) |
Jan 31, 2006 | 10.30 | 10.30 | 10.25 | 10.25 | 3,800 | +0.13(+1.28%) |
Jan 30, 2006 | 10.15 | 10.20 | 10.12 | 10.12 | 5,190 | -0.03(-0.30%) |
Jan 27, 2006 | 10.15 | 10.15 | 10.15 | 10.15 | 190 | +0.00(+0.00%) |
Jan 26, 2006 | 10.20 | 10.20 | 10.15 | 10.15 | 23,500 | +0.00(+0.00%) |
Jan 25, 2006 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 10.25 | 10.30 | 10.10 | 10.15 | 11,900 | +0.07(+0.69%) |
Jan 23, 2006 | 10.05 | 10.10 | 10.02 | 10.08 | 34,400 | +0.03(+0.30%) |
Jan 20, 2006 | 10.06 | 10.06 | 10.05 | 10.05 | 20,000 | -0.05(-0.50%) |
Jan 19, 2006 | 10.02 | 10.10 | 10.02 | 10.10 | 23,750 | +0.08(+0.80%) |
Jan 18, 2006 | 9.970 | 10.11 | 9.970 | 10.02 | 7,893 | +0.02(+0.20%) |
Jan 17, 2006 | 10.15 | 10.15 | 9.950 | 10.00 | 47,935 | -0.15(-1.48%) |
Jan 13, 2006 | 10.15 | 10.15 | 10.15 | 10.15 | 362 | -0.05(-0.49%) |
Jan 12, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.49%) |
Jan 11, 2006 | 10.15 | 10.20 | 10.05 | 10.15 | 14,320 | -0.10(-0.98%) |
Jan 10, 2006 | 10.25 | 10.26 | 10.24 | 10.25 | 20,500 | +0.00(+0.00%) |
Jan 09, 2006 | 10.17 | 10.26 | 10.15 | 10.25 | 23,520 | +0.10(+0.99%) |
Jan 06, 2006 | 10.10 | 10.15 | 10.10 | 10.15 | 5,300 | +0.05(+0.50%) |
Jan 05, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 3,600 | +0.00(+0.00%) |
Jan 04, 2006 | 10.09 | 10.10 | 10.04 | 10.10 | 23,330 | -0.05(-0.49%) |