Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.39 | 18.46 | 18.39 | 18.46 | 3,800 | +0.07(+0.38%) |
Apr 27, 2006 | 18.40 | 18.40 | 18.39 | 18.39 | 1,800 | +0.09(+0.49%) |
Apr 26, 2006 | 18.25 | 18.30 | 18.22 | 18.30 | 700 | +0.10(+0.55%) |
Apr 25, 2006 | 18.20 | 18.20 | 18.20 | 18.20 | 300 | +0.05(+0.28%) |
Apr 24, 2006 | 18.10 | 18.15 | 18.10 | 18.15 | 1,500 | +0.10(+0.55%) |
Apr 21, 2006 | 18.15 | 18.15 | 18.00 | 18.05 | 2,800 | -0.10(-0.55%) |
Apr 20, 2006 | 18.15 | 18.15 | 18.15 | 18.15 | 300 | +0.00(+0.00%) |
Apr 19, 2006 | 18.15 | 18.15 | 18.15 | 18.15 | 2,100 | +0.14(+0.78%) |
Apr 18, 2006 | 18.05 | 18.34 | 17.96 | 18.01 | 10,400 | -0.09(-0.50%) |
Apr 17, 2006 | 18.35 | 18.35 | 18.10 | 18.10 | 9,400 | -0.25(-1.36%) |
Apr 13, 2006 | 18.30 | 18.35 | 18.30 | 18.35 | 2,800 | +0.16(+0.88%) |
Apr 12, 2006 | 18.40 | 18.40 | 18.19 | 18.19 | 6,200 | -0.31(-1.68%) |
Apr 11, 2006 | 18.58 | 18.58 | 18.50 | 18.50 | 1,900 | -0.20(-1.07%) |
Apr 10, 2006 | 18.80 | 18.80 | 18.67 | 18.70 | 5,900 | +0.08(+0.43%) |
Apr 07, 2006 | 18.60 | 18.75 | 18.60 | 18.62 | 2,400 | -0.12(-0.64%) |
Apr 06, 2006 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 18.68 | 18.75 | 18.60 | 18.74 | 2,900 | +0.04(+0.21%) |
Apr 04, 2006 | 18.80 | 18.95 | 18.70 | 18.70 | 6,400 | -0.05(-0.27%) |
Apr 03, 2006 | 18.70 | 18.80 | 18.70 | 18.75 | 2,900 | +0.10(+0.54%) |
Mar 31, 2006 | 18.42 | 18.65 | 18.42 | 18.65 | 4,300 | +0.27(+1.47%) |
Mar 30, 2006 | 18.45 | 18.52 | 18.38 | 18.38 | 2,700 | -0.02(-0.11%) |
Mar 29, 2006 | 18.50 | 18.65 | 18.40 | 18.40 | 8,100 | +0.07(+0.38%) |
Mar 28, 2006 | 18.35 | 18.35 | 18.33 | 18.33 | 1,800 | -0.17(-0.92%) |
Mar 27, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 500 | +0.05(+0.27%) |
Mar 24, 2006 | 18.70 | 18.80 | 18.45 | 18.45 | 5,400 | -0.35(-1.86%) |
Mar 22, 2006 | 18.85 | 18.85 | 18.80 | 18.80 | 1,900 | -0.24(-1.26%) |
Mar 21, 2006 | 18.95 | 19.04 | 18.95 | 19.04 | 900 | -0.01(-0.05%) |
Mar 20, 2006 | 18.90 | 19.05 | 18.90 | 19.05 | 1,200 | +0.10(+0.53%) |
Mar 17, 2006 | 18.80 | 18.95 | 18.80 | 18.95 | 3,100 | +0.25(+1.34%) |
Mar 16, 2006 | 18.70 | 18.70 | 18.70 | 18.70 | 300 | +0.09(+0.48%) |
Mar 15, 2006 | 18.65 | 18.65 | 18.61 | 18.61 | 2,800 | +0.01(+0.05%) |
Mar 14, 2006 | 18.70 | 18.70 | 18.55 | 18.60 | 5,800 | -0.20(-1.06%) |
Mar 13, 2006 | 18.80 | 18.80 | 18.80 | 18.80 | 200 | +0.15(+0.80%) |
Mar 10, 2006 | 18.70 | 18.70 | 18.65 | 18.65 | 800 | -0.05(-0.27%) |
Mar 09, 2006 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | +0.15(+0.81%) |
Mar 08, 2006 | 18.45 | 18.65 | 18.45 | 18.55 | 1,400 | +0.05(+0.27%) |
Mar 07, 2006 | 18.55 | 18.55 | 18.45 | 18.50 | 1,500 | +0.05(+0.27%) |
Mar 06, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 1,200 | -0.11(-0.59%) |
Mar 03, 2006 | 18.66 | 18.74 | 18.56 | 18.56 | 4,100 | -0.10(-0.54%) |
Mar 02, 2006 | 18.65 | 18.71 | 18.65 | 18.66 | 2,700 | +0.06(+0.32%) |
Mar 01, 2006 | 18.65 | 18.71 | 18.60 | 18.60 | 1,300 | -0.10(-0.53%) |
Feb 28, 2006 | 18.28 | 18.70 | 18.31 | 18.70 | 15,200 | +0.42(+2.30%) |
Feb 27, 2006 | 18.02 | 18.28 | 18.02 | 18.28 | 4,000 | +0.23(+1.27%) |
Feb 24, 2006 | 18.55 | 18.55 | 18.02 | 18.05 | 13,600 | -0.47(-2.54%) |
Feb 23, 2006 | 18.52 | 18.52 | 18.52 | 18.52 | 200 | +0.07(+0.38%) |
Feb 22, 2006 | 18.50 | 18.50 | 18.45 | 18.45 | 800 | -0.10(-0.54%) |
Feb 21, 2006 | 18.95 | 18.95 | 18.50 | 18.55 | 5,300 | -0.25(-1.33%) |
Feb 17, 2006 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 18.35 | 18.85 | 18.25 | 18.80 | 6,200 | +0.30(+1.62%) |
Feb 15, 2006 | 18.40 | 18.50 | 18.30 | 18.50 | 6,700 | +0.00(+0.00%) |
Feb 14, 2006 | 18.61 | 18.79 | 18.50 | 18.50 | 5,800 | -0.10(-0.54%) |
Feb 13, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | +0.10(+0.54%) |
Feb 10, 2006 | 18.65 | 18.74 | 18.50 | 18.50 | 4,100 | -0.35(-1.86%) |
Feb 09, 2006 | 18.60 | 18.85 | 18.60 | 18.85 | 300 | +0.37(+2.00%) |
Feb 08, 2006 | 18.48 | 18.48 | 18.48 | 18.48 | 800 | -0.07(-0.38%) |
Feb 07, 2006 | 18.45 | 18.69 | 18.45 | 18.55 | 1,500 | +0.21(+1.15%) |
Feb 06, 2006 | 18.40 | 18.40 | 18.34 | 18.34 | 3,000 | -0.10(-0.54%) |
Feb 03, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 700 | +0.04(+0.22%) |
Feb 02, 2006 | 18.40 | 18.65 | 18.40 | 18.40 | 5,500 | -0.05(-0.27%) |