Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.54 | 12.54 | 12.54 | 12.54 | 141 | -0.13(-1.06%) |
Apr 27, 2006 | 12.68 | 12.68 | 12.68 | 12.68 | 283 | -0.18(-1.43%) |
Apr 26, 2006 | 12.97 | 12.97 | 12.86 | 12.86 | 5,944 | -0.42(-3.14%) |
Apr 25, 2006 | 12.54 | 13.28 | 12.37 | 13.28 | 4,388 | +0.57(+4.45%) |
Apr 24, 2006 | 12.65 | 12.75 | 12.37 | 12.71 | 2,492 | -0.15(-1.15%) |
Apr 21, 2006 | 13.05 | 13.05 | 12.86 | 12.86 | 1,132 | -0.39(-2.93%) |
Apr 20, 2006 | 12.97 | 13.25 | 12.97 | 13.25 | 11,398 | +0.28(+2.18%) |
Apr 19, 2006 | 12.96 | 12.97 | 12.96 | 12.97 | 1,285 | +0.25(+1.94%) |
Apr 18, 2006 | 12.72 | 12.72 | 12.72 | 12.72 | 141 | +0.07(+0.56%) |
Apr 17, 2006 | 12.72 | 12.72 | 12.65 | 12.65 | 996 | -0.20(-1.59%) |
Apr 13, 2006 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 12.75 | 12.85 | 12.75 | 12.85 | 291 | +0.02(+0.13%) |
Apr 11, 2006 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 12.84 | 12.84 | 12.84 | 12.84 | 587 | -0.06(-0.48%) |
Apr 06, 2006 | 12.90 | 12.90 | 12.79 | 12.90 | 4,039 | -0.07(-0.52%) |
Apr 05, 2006 | 12.97 | 13.00 | 12.97 | 12.97 | 11,463 | +0.11(+0.82%) |
Apr 04, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 141 | +0.07(+0.55%) |
Apr 03, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 556 | +0.01(+0.08%) |
Mar 31, 2006 | 12.79 | 12.79 | 12.75 | 12.78 | 1,386 | -0.04(-0.29%) |
Mar 30, 2006 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 12.82 | 12.82 | 12.82 | 12.82 | 863 | -0.14(-1.10%) |
Mar 28, 2006 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 12.97 | 12.97 | 12.96 | 12.96 | 611 | +0.14(+1.12%) |
Mar 24, 2006 | 12.79 | 12.82 | 12.79 | 12.82 | 566 | +0.02(+0.15%) |
Mar 23, 2006 | 12.79 | 12.94 | 12.79 | 12.80 | 2,122 | -0.06(-0.49%) |
Mar 22, 2006 | 12.79 | 12.94 | 12.79 | 12.86 | 707 | -0.04(-0.27%) |
Mar 21, 2006 | 12.97 | 12.97 | 12.83 | 12.90 | 4,746 | -0.08(-0.65%) |
Mar 20, 2006 | 12.97 | 12.98 | 12.90 | 12.98 | 2,759 | -0.06(-0.48%) |
Mar 17, 2006 | 12.90 | 13.04 | 12.90 | 13.04 | 6,463 | +0.23(+1.80%) |
Mar 16, 2006 | 12.75 | 12.81 | 12.75 | 12.81 | 1,251 | -0.09(-0.70%) |
Mar 15, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 141 | -0.02(-0.17%) |
Mar 14, 2006 | 12.90 | 12.93 | 12.90 | 12.92 | 1,556 | -0.01(-0.04%) |
Mar 13, 2006 | 12.90 | 12.93 | 12.90 | 12.93 | 2,929 | +0.03(+0.22%) |
Mar 10, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 481 | +0.01(+0.05%) |
Mar 08, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 2,223 | +0.00(+0.00%) |
Mar 07, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 849 | +0.07(+0.55%) |
Mar 02, 2006 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 13.07 | 13.07 | 12.82 | 12.82 | 3,715 | -0.25(-1.89%) |
Feb 28, 2006 | 12.73 | 13.07 | 12.87 | 13.07 | 2,972 | +0.35(+2.72%) |
Feb 27, 2006 | 12.73 | 12.73 | 12.73 | 12.73 | 141 | -0.17(-1.31%) |
Feb 24, 2006 | 12.90 | 12.90 | 12.78 | 12.90 | 1,787 | -0.04(-0.27%) |
Feb 23, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 288 | +0.13(+1.05%) |
Feb 17, 2006 | 12.80 | 12.80 | 12.80 | 12.80 | 2,980 | -0.28(-2.11%) |
Feb 16, 2006 | 12.54 | 13.08 | 12.54 | 13.07 | 36,372 | +0.35(+2.78%) |
Feb 15, 2006 | 13.23 | 13.23 | 12.61 | 12.72 | 8,916 | -0.07(-0.55%) |
Feb 14, 2006 | 12.72 | 13.14 | 12.72 | 12.79 | 8,859 | -0.10(-0.77%) |
Feb 13, 2006 | 12.72 | 12.89 | 12.72 | 12.89 | 9,482 | -0.01(-0.06%) |
Feb 10, 2006 | 12.73 | 12.90 | 12.73 | 12.90 | 495 | +0.17(+1.33%) |
Feb 09, 2006 | 13.07 | 13.07 | 12.71 | 12.73 | 5,945 | -0.16(-1.21%) |
Feb 08, 2006 | 12.75 | 12.88 | 12.75 | 12.88 | 283 | -0.01(-0.11%) |
Feb 07, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 5,195 | +0.18(+1.39%) |
Feb 06, 2006 | 12.90 | 12.90 | 12.72 | 12.72 | 990 | -0.18(-1.37%) |
Feb 03, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 5,068 | -0.12(-0.92%) |