Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.00 | 14.08 | 13.70 | 14.01 | 1,529,600 | -1.34(-8.73%) |
Apr 27, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.37(+2.47%) |
Mar 23, 2006 | 13.94 | 15.00 | 13.94 | 14.98 | 33,900 | +0.31(+2.11%) |
Mar 22, 2006 | 14.91 | 14.98 | 14.18 | 14.67 | 27,500 | -0.68(-4.43%) |
Mar 21, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 14.75 | 15.35 | 14.50 | 15.35 | 21,121 | +0.75(+5.14%) |
Feb 24, 2006 | 14.50 | 14.75 | 14.50 | 14.60 | 7,445 | -0.15(-1.02%) |
Feb 23, 2006 | 13.75 | 14.95 | 13.75 | 14.75 | 27,387 | +0.76(+5.43%) |
Feb 22, 2006 | 13.20 | 13.99 | 13.20 | 13.99 | 31,830 | +0.79(+5.98%) |
Feb 21, 2006 | 12.65 | 13.20 | 12.10 | 13.20 | 79,484 | +0.50(+3.94%) |
Feb 17, 2006 | 12.25 | 12.70 | 12.20 | 12.70 | 6,808 | +0.45(+3.67%) |
Feb 16, 2006 | 12.10 | 12.25 | 12.08 | 12.25 | 119,200 | +0.15(+1.24%) |
Feb 15, 2006 | 12.25 | 12.30 | 12.10 | 12.10 | 28,203 | +0.00(+0.00%) |
Feb 14, 2006 | 12.15 | 12.25 | 12.10 | 12.10 | 10,530 | -0.05(-0.41%) |
Feb 13, 2006 | 12.29 | 12.29 | 12.15 | 12.15 | 10,679 | -0.14(-1.14%) |
Feb 10, 2006 | 12.50 | 12.50 | 12.08 | 12.29 | 8,754 | -0.21(-1.68%) |
Feb 09, 2006 | 12.50 | 12.55 | 12.40 | 12.50 | 21,220 | +0.00(+0.00%) |
Feb 08, 2006 | 12.14 | 12.50 | 12.10 | 12.50 | 115,328 | +0.40(+3.31%) |
Feb 07, 2006 | 11.80 | 12.14 | 11.80 | 12.10 | 48,865 | +0.30(+2.54%) |
Feb 06, 2006 | 12.00 | 12.00 | 11.65 | 11.80 | 16,935 | -0.20(-1.67%) |
Feb 03, 2006 | 11.50 | 12.19 | 11.45 | 12.00 | 35,700 | +0.75(+6.67%) |
Feb 02, 2006 | 11.10 | 11.35 | 10.95 | 11.25 | 88,367 | +0.13(+1.17%) |