Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 76,500 | -0.15(-1.27%) |
Mar 30, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 459 | +0.15(+1.29%) |
Mar 29, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 20,000 | +0.00(+0.00%) |
Mar 28, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 55,175 | -0.15(-1.27%) |
Mar 24, 2006 | 11.75 | 11.80 | 11.80 | 11.80 | 1,400 | +0.30(+2.61%) |
Mar 21, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | +0.00(+0.00%) |
Mar 20, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 5,965 | +0.00(+0.00%) |
Mar 17, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 2,574 | +0.00(+0.00%) |
Mar 16, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 6,942 | +0.00(+0.00%) |
Mar 15, 2006 | 11.60 | 11.55 | 11.50 | 11.50 | 85,462 | -0.10(-0.86%) |
Mar 14, 2006 | 11.25 | 11.60 | 11.60 | 11.60 | 200,904 | +0.35(+3.11%) |
Mar 13, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 6,060 | +0.15(+1.35%) |
Mar 09, 2006 | 11.10 | 11.10 | 11.10 | 11.10 | 183 | -0.35(-3.06%) |
Mar 08, 2006 | 11.45 | 11.45 | 11.45 | 11.45 | 751,375 | +0.15(+1.33%) |
Mar 07, 2006 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.35(-3.00%) |
Mar 06, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 968 | +0.16(+1.36%) |
Mar 02, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 438,020 | -0.16(-1.34%) |
Mar 01, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 4,200 | +0.05(+0.43%) |
Feb 28, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 1,500 | +0.00(+0.00%) |
Feb 27, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 1,500 | +0.00(+0.00%) |
Feb 24, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 1,000 | +0.20(+1.75%) |
Feb 22, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 62,102 | +0.02(+0.18%) |
Feb 21, 2006 | 11.38 | 11.38 | 11.38 | 11.38 | 750,093 | +0.18(+1.61%) |
Feb 17, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 186 | -0.05(-0.44%) |
Feb 16, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 224,941 | +0.00(+0.00%) |
Feb 14, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 145,000 | +0.00(+0.00%) |
Feb 13, 2006 | 11.25 | 11.48 | 11.25 | 11.25 | 3,618 | +0.15(+1.35%) |
Feb 10, 2006 | 11.10 | 11.10 | 11.10 | 11.10 | 5,500 | +0.15(+1.37%) |
Feb 09, 2006 | 10.95 | 11.00 | 10.95 | 10.95 | 2,500 | +0.30(+2.82%) |
Feb 08, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 18,578 | -0.10(-0.93%) |
Feb 07, 2006 | 11.00 | 10.98 | 10.75 | 10.75 | 2,000 | -0.25(-2.27%) |
Feb 06, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 555 | +0.20(+1.85%) |
Feb 01, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 794 | +0.25(+2.37%) |
Jan 31, 2006 | 10.55 | 10.80 | 10.55 | 10.55 | 2,000 | -0.20(-1.86%) |
Jan 30, 2006 | 10.75 | 10.75 | 10.75 | 10.75 | 200,186 | +0.05(+0.47%) |
Jan 27, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 1,600 | +0.30(+2.88%) |
Jan 26, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 10.40 | 10.70 | 10.40 | 10.40 | 252,789 | -0.15(-1.42%) |
Jan 24, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 300,000 | +0.00(+0.00%) |
Jan 23, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 2,200 | -0.05(-0.47%) |
Jan 20, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 150,323 | -0.30(-2.75%) |
Jan 13, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 182,560 | +0.00(+0.00%) |
Jan 12, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 470 | -0.21(-1.89%) |
Jan 10, 2006 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 11.11 | 11.11 | 11.11 | 11.11 | 200 | +0.11(+1.00%) |
Jan 06, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 2,398 | +0.00(+0.00%) |
Jan 05, 2006 | 11.00 | 11.00 | 10.75 | 11.00 | 21,596 | +0.08(+0.73%) |
Jan 04, 2006 | 10.90 | 10.92 | 10.92 | 10.92 | 10,300 | +0.02(+0.18%) |