Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | +0.05(+0.33%) |
Apr 27, 2006 | 15.40 | 15.50 | 15.05 | 15.05 | 2,300 | -0.15(-0.99%) |
Apr 26, 2006 | 15.20 | 15.50 | 15.20 | 15.20 | 600 | +0.15(+1.00%) |
Apr 25, 2006 | 15.45 | 15.45 | 15.01 | 15.05 | 1,000 | -0.40(-2.59%) |
Apr 24, 2006 | 15.50 | 15.68 | 15.44 | 15.45 | 1,100 | -0.05(-0.32%) |
Apr 21, 2006 | 14.50 | 15.50 | 14.50 | 15.50 | 4,300 | +1.00(+6.90%) |
Apr 20, 2006 | 15.00 | 15.00 | 14.50 | 14.50 | 1,100 | +0.00(+0.00%) |
Apr 19, 2006 | 13.75 | 14.50 | 13.50 | 14.50 | 3,100 | +0.51(+3.65%) |
Apr 18, 2006 | 15.00 | 15.00 | 13.75 | 13.99 | 2,800 | -1.00(-6.67%) |
Apr 17, 2006 | 15.35 | 15.75 | 14.99 | 14.99 | 2,800 | -0.11(-0.73%) |
Apr 13, 2006 | 14.04 | 15.20 | 13.70 | 15.10 | 8,000 | +1.06(+7.55%) |
Apr 12, 2006 | 15.00 | 15.00 | 13.25 | 14.04 | 9,200 | -1.16(-7.63%) |
Apr 11, 2006 | 15.50 | 15.50 | 15.20 | 15.20 | 3,700 | -0.29(-1.87%) |
Apr 10, 2006 | 16.01 | 16.01 | 15.25 | 15.49 | 4,400 | +0.40(+2.68%) |
Apr 07, 2006 | 15.00 | 15.50 | 15.00 | 15.09 | 7,000 | +0.10(+0.64%) |
Apr 06, 2006 | 13.50 | 15.00 | 13.50 | 14.99 | 7,700 | +1.99(+15.31%) |
Apr 05, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 6,700 | -0.01(-0.08%) |
Apr 04, 2006 | 13.00 | 13.01 | 13.00 | 13.01 | 1,100 | +0.01(+0.08%) |
Apr 03, 2006 | 13.45 | 13.50 | 13.00 | 13.00 | 2,500 | -0.23(-1.74%) |
Mar 31, 2006 | 13.25 | 13.25 | 13.22 | 13.23 | 400 | +0.23(+1.77%) |
Mar 30, 2006 | 12.85 | 13.00 | 12.85 | 13.00 | 800 | +0.35(+2.77%) |
Mar 29, 2006 | 12.50 | 12.65 | 12.50 | 12.65 | 900 | +0.02(+0.16%) |
Mar 28, 2006 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 12.50 | 12.63 | 12.50 | 12.63 | 2,400 | -0.02(-0.16%) |
Mar 24, 2006 | 12.17 | 12.75 | 12.17 | 12.65 | 3,700 | +0.50(+4.12%) |
Mar 23, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 200 | -0.10(-0.82%) |
Mar 22, 2006 | 12.50 | 12.50 | 12.25 | 12.25 | 1,000 | +0.24(+2.00%) |
Mar 21, 2006 | 12.00 | 12.25 | 12.00 | 12.01 | 1,100 | +0.00(+0.00%) |
Mar 20, 2006 | 12.15 | 12.69 | 12.00 | 12.01 | 5,400 | +0.00(+0.00%) |
Mar 17, 2006 | 11.94 | 12.01 | 11.94 | 12.01 | 4,300 | +0.45(+3.90%) |
Mar 16, 2006 | 11.75 | 11.75 | 11.56 | 11.56 | 400 | -0.44(-3.68%) |
Mar 15, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.25(+2.13%) |
Mar 14, 2006 | 11.50 | 12.75 | 11.50 | 11.75 | 5,300 | +0.45(+3.98%) |
Mar 13, 2006 | 10.90 | 11.80 | 10.90 | 11.30 | 11,300 | +0.65(+6.10%) |
Mar 10, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.05(+0.47%) |
Mar 09, 2006 | 10.75 | 10.75 | 10.60 | 10.60 | 1,100 | -0.15(-1.40%) |
Mar 08, 2006 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.25(+2.38%) |
Mar 07, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 200 | -0.50(-4.55%) |
Mar 06, 2006 | 10.35 | 11.00 | 10.35 | 11.00 | 4,000 | +0.86(+8.48%) |
Mar 03, 2006 | 10.13 | 10.14 | 10.13 | 10.14 | 1,600 | +0.01(+0.10%) |
Mar 02, 2006 | 10.40 | 10.42 | 10.13 | 10.13 | 1,200 | -0.12(-1.17%) |
Mar 01, 2006 | 10.25 | 10.25 | 10.25 | 10.25 | 400 | +0.15(+1.49%) |
Feb 28, 2006 | 10.10 | 10.10 | 10.00 | 10.10 | 11,800 | +0.00(+0.00%) |
Feb 27, 2006 | 10.25 | 10.25 | 10.05 | 10.10 | 3,900 | +0.10(+1.00%) |
Feb 24, 2006 | 10.00 | 10.50 | 10.00 | 10.00 | 27,600 | +0.25(+2.56%) |
Feb 23, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 500 | -0.24(-2.40%) |
Feb 22, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 900 | +0.00(+0.00%) |
Feb 15, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 300 | -0.01(-0.10%) |
Feb 14, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Feb 13, 2006 | 9.950 | 10.00 | 9.950 | 10.00 | 400 | +0.44(+4.60%) |
Feb 10, 2006 | 9.750 | 9.780 | 9.560 | 9.560 | 400 | -0.24(-2.45%) |
Feb 09, 2006 | 9.990 | 9.990 | 9.500 | 9.800 | 2,100 | -0.19(-1.90%) |
Feb 08, 2006 | 10.00 | 10.24 | 9.990 | 9.990 | 1,100 | -0.01(-0.10%) |
Feb 07, 2006 | 10.35 | 10.35 | 9.950 | 10.00 | 800 | -0.39(-3.75%) |
Feb 06, 2006 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 10.39 | 10.39 | 10.39 | 10.39 | 500 | +0.00(+0.00%) |
Feb 02, 2006 | 10.10 | 10.39 | 10.10 | 10.39 | 1,000 | +0.29(+2.87%) |