Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.30 | 14.34 | 14.30 | 14.32 | 1,600 | -0.03(-0.21%) |
Apr 27, 2006 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 14.33 | 14.35 | 14.28 | 14.35 | 5,000 | +0.02(+0.14%) |
Apr 25, 2006 | 14.31 | 14.35 | 14.31 | 14.33 | 2,400 | +0.00(+0.00%) |
Apr 24, 2006 | 14.33 | 14.33 | 14.33 | 14.33 | 700 | +0.03(+0.21%) |
Apr 21, 2006 | 14.28 | 14.30 | 14.28 | 14.30 | 700 | +0.02(+0.14%) |
Apr 20, 2006 | 14.28 | 14.28 | 14.28 | 14.28 | 200 | -0.03(-0.21%) |
Apr 19, 2006 | 14.36 | 14.36 | 14.31 | 14.31 | 5,000 | -0.14(-0.97%) |
Apr 18, 2006 | 14.45 | 14.45 | 14.44 | 14.45 | 1,000 | +0.04(+0.28%) |
Apr 17, 2006 | 14.46 | 14.46 | 14.41 | 14.41 | 2,000 | -0.09(-0.62%) |
Apr 13, 2006 | 14.57 | 14.57 | 14.50 | 14.50 | 2,100 | -0.02(-0.14%) |
Apr 12, 2006 | 14.61 | 14.61 | 14.52 | 14.52 | 1,500 | -0.09(-0.62%) |
Apr 11, 2006 | 14.61 | 14.61 | 14.61 | 14.61 | 500 | +0.00(+0.00%) |
Apr 10, 2006 | 14.61 | 14.61 | 14.61 | 14.61 | 300 | -0.04(-0.27%) |
Apr 07, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 1,000 | -0.05(-0.34%) |
Apr 05, 2006 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 14.70 | 14.70 | 14.61 | 14.70 | 9,500 | -0.04(-0.27%) |
Apr 03, 2006 | 14.67 | 14.79 | 14.67 | 14.74 | 4,400 | -0.09(-0.61%) |
Mar 31, 2006 | 14.83 | 14.83 | 14.83 | 14.83 | 100 | -0.04(-0.27%) |
Mar 30, 2006 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 14.86 | 14.87 | 14.86 | 14.87 | 300 | -0.04(-0.27%) |
Mar 24, 2006 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 14.91 | 14.91 | 14.91 | 14.91 | 500 | +0.00(+0.00%) |
Mar 20, 2006 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 14.91 | 14.91 | 14.91 | 14.91 | 1,600 | +0.03(+0.20%) |
Mar 16, 2006 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 15.04 | 15.04 | 14.88 | 14.88 | 3,300 | -0.08(-0.53%) |
Mar 14, 2006 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 14.96 | 14.96 | 14.96 | 14.96 | 300 | +0.10(+0.67%) |
Mar 10, 2006 | 15.00 | 15.00 | 14.86 | 14.86 | 2,500 | -0.08(-0.54%) |
Mar 09, 2006 | 14.86 | 14.94 | 14.86 | 14.94 | 800 | +0.11(+0.74%) |
Mar 08, 2006 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 15.10 | 15.13 | 14.83 | 14.83 | 7,500 | -0.27(-1.79%) |
Mar 06, 2006 | 15.00 | 15.15 | 15.00 | 15.10 | 1,600 | +0.10(+0.67%) |
Mar 03, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 2,000 | -0.14(-0.92%) |
Mar 02, 2006 | 15.05 | 15.14 | 14.97 | 15.14 | 3,900 | -0.02(-0.13%) |
Mar 01, 2006 | 15.00 | 15.16 | 15.00 | 15.16 | 4,100 | +0.10(+0.66%) |
Feb 28, 2006 | 14.91 | 15.06 | 15.00 | 15.06 | 700 | +0.15(+1.01%) |
Feb 27, 2006 | 15.23 | 15.23 | 14.91 | 14.91 | 8,100 | -0.27(-1.78%) |
Feb 24, 2006 | 14.95 | 15.18 | 14.95 | 15.18 | 1,900 | +0.19(+1.27%) |
Feb 23, 2006 | 14.94 | 14.99 | 14.94 | 14.99 | 2,100 | +0.08(+0.54%) |
Feb 22, 2006 | 15.06 | 15.06 | 14.89 | 14.91 | 4,400 | -0.24(-1.58%) |
Feb 21, 2006 | 15.09 | 15.15 | 15.08 | 15.15 | 2,100 | +0.14(+0.93%) |
Feb 17, 2006 | 14.87 | 15.12 | 14.86 | 15.01 | 4,300 | +0.16(+1.08%) |
Feb 16, 2006 | 14.93 | 15.03 | 14.85 | 14.85 | 6,000 | -0.11(-0.74%) |
Feb 15, 2006 | 14.93 | 14.96 | 14.93 | 14.96 | 600 | +0.04(+0.27%) |
Feb 14, 2006 | 14.96 | 14.96 | 14.85 | 14.92 | 3,000 | -0.02(-0.13%) |
Feb 13, 2006 | 14.93 | 14.94 | 14.93 | 14.94 | 2,200 | +0.05(+0.34%) |
Feb 10, 2006 | 14.81 | 14.89 | 14.81 | 14.89 | 1,900 | +0.04(+0.27%) |
Feb 09, 2006 | 14.76 | 14.85 | 14.76 | 14.85 | 2,600 | +0.09(+0.61%) |
Feb 08, 2006 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 14.76 | 14.76 | 14.76 | 14.76 | 200 | -0.07(-0.47%) |
Feb 06, 2006 | 14.84 | 14.84 | 14.83 | 14.83 | 4,000 | +0.00(+0.00%) |
Feb 03, 2006 | 14.74 | 14.83 | 14.74 | 14.83 | 1,600 | +0.05(+0.34%) |
Feb 02, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 3,100 | +0.06(+0.41%) |