Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.33(+2.67%) |
Apr 27, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 12.15 | 12.27 | 12.27 | 12.27 | 126,850 | +0.12(+1.01%) |
Apr 20, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 1,400 | +0.25(+2.10%) |
Apr 17, 2006 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 12.05 | 11.90 | 11.90 | 11.90 | 102,252 | -0.15(-1.24%) |
Apr 12, 2006 | 12.05 | 12.05 | 12.05 | 12.05 | 5,194 | +0.00(+0.00%) |
Apr 11, 2006 | 12.05 | 12.05 | 12.05 | 12.05 | 1,343 | -0.15(-1.23%) |
Apr 10, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 50,270 | +0.10(+0.83%) |
Apr 07, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 1,500 | +0.30(+2.54%) |
Apr 06, 2006 | 11.80 | 11.90 | 11.80 | 11.80 | 297,137 | +0.15(+1.29%) |
Apr 05, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 135 | +0.00(+0.00%) |
Apr 04, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
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%) |