Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.22 | 17.33 | 17.13 | 17.33 | 1,342 | +0.13(+0.77%) |
Apr 27, 2006 | 17.17 | 17.20 | 17.16 | 17.20 | 1,007 | -0.08(-0.48%) |
Apr 26, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 1,007 | -0.03(-0.17%) |
Apr 25, 2006 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 17.22 | 17.58 | 17.19 | 17.31 | 15,440 | +0.18(+1.04%) |
Apr 21, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 503 | -0.09(-0.52%) |
Apr 19, 2006 | 17.22 | 17.31 | 17.22 | 17.22 | 11,513 | +0.00(+0.00%) |
Apr 18, 2006 | 17.13 | 17.30 | 17.12 | 17.22 | 3,794 | +0.27(+1.62%) |
Apr 17, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 167 | -0.17(-1.01%) |
Apr 13, 2006 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 17.12 | 17.13 | 17.12 | 17.12 | 503 | -0.01(-0.07%) |
Apr 10, 2006 | 16.98 | 17.13 | 16.98 | 17.13 | 2,765 | +0.15(+0.88%) |
Apr 07, 2006 | 17.14 | 17.18 | 16.98 | 16.98 | 671 | -0.21(-1.21%) |
Apr 06, 2006 | 17.07 | 17.27 | 17.07 | 17.19 | 8,646 | +0.03(+0.17%) |
Apr 05, 2006 | 17.16 | 17.16 | 17.16 | 17.16 | 1,678 | +0.02(+0.14%) |
Apr 04, 2006 | 17.14 | 17.14 | 17.06 | 17.14 | 1,342 | +0.14(+0.81%) |
Apr 03, 2006 | 17.24 | 17.28 | 17.00 | 17.00 | 3,907 | -0.21(-1.25%) |
Mar 31, 2006 | 17.19 | 17.21 | 17.19 | 17.21 | 503 | +0.17(+0.98%) |
Mar 30, 2006 | 17.04 | 17.06 | 17.04 | 17.05 | 1,849 | -0.11(-0.66%) |
Mar 29, 2006 | 17.22 | 17.34 | 17.16 | 17.16 | 14,094 | -0.03(-0.17%) |
Mar 28, 2006 | 17.10 | 17.19 | 17.03 | 17.19 | 4,111 | -0.08(-0.48%) |
Mar 27, 2006 | 17.27 | 17.28 | 17.12 | 17.27 | 10,909 | +0.05(+0.28%) |
Mar 24, 2006 | 17.01 | 17.23 | 17.01 | 17.23 | 2,353 | +0.22(+1.30%) |
Mar 23, 2006 | 16.98 | 17.00 | 16.98 | 17.00 | 1,510 | -0.18(-1.07%) |
Mar 22, 2006 | 16.92 | 17.20 | 16.92 | 17.19 | 7,888 | +0.33(+1.94%) |
Mar 21, 2006 | 16.87 | 17.12 | 16.86 | 16.86 | 25,846 | +0.07(+0.39%) |
Mar 20, 2006 | 16.77 | 16.92 | 16.69 | 16.80 | 2,181 | +0.02(+0.14%) |
Mar 17, 2006 | 16.71 | 16.82 | 16.50 | 16.77 | 7,757 | -0.21(-1.23%) |
Mar 16, 2006 | 17.13 | 17.13 | 16.69 | 16.98 | 7,720 | +0.00(+0.00%) |
Mar 15, 2006 | 16.74 | 17.16 | 16.74 | 16.98 | 5,889 | +0.24(+1.46%) |
Mar 14, 2006 | 16.70 | 16.74 | 16.70 | 16.74 | 4,028 | -0.07(-0.39%) |
Mar 13, 2006 | 16.89 | 16.89 | 16.74 | 16.80 | 1,174 | -0.12(-0.70%) |
Mar 10, 2006 | 17.17 | 17.17 | 16.87 | 16.92 | 1,007 | -0.36(-2.07%) |
Mar 09, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 167 | +0.06(+0.35%) |
Mar 08, 2006 | 17.20 | 17.28 | 17.18 | 17.22 | 7,384 | +0.13(+0.73%) |
Mar 07, 2006 | 17.09 | 17.11 | 17.07 | 17.09 | 1,517 | -0.10(-0.55%) |
Mar 06, 2006 | 16.84 | 17.19 | 16.84 | 17.19 | 1,241 | +0.50(+3.00%) |
Mar 03, 2006 | 16.69 | 16.69 | 16.69 | 16.69 | 335 | +0.10(+0.61%) |
Mar 02, 2006 | 16.93 | 16.93 | 16.59 | 16.59 | 3,021 | -0.40(-2.35%) |
Mar 01, 2006 | 16.99 | 16.99 | 16.99 | 16.99 | 167 | +0.05(+0.32%) |
Feb 28, 2006 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 16.78 | 17.20 | 16.78 | 16.93 | 6,500 | +0.10(+0.60%) |
Feb 23, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 16.98 | 16.99 | 16.83 | 16.83 | 3,353 | -0.51(-2.92%) |
Feb 17, 2006 | 16.98 | 17.34 | 16.98 | 17.34 | 3,940 | +0.20(+1.18%) |
Feb 16, 2006 | 17.27 | 17.36 | 17.14 | 17.14 | 3,021 | +0.21(+1.27%) |
Feb 15, 2006 | 16.98 | 16.98 | 16.92 | 16.92 | 3,507 | -0.34(-1.97%) |
Feb 14, 2006 | 17.26 | 17.26 | 17.26 | 17.26 | 167 | +0.32(+1.90%) |
Feb 13, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 335 | -0.34(-1.97%) |
Feb 08, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 17.35 | 17.35 | 17.28 | 17.28 | 18,472 | +0.00(+0.00%) |
Feb 06, 2006 | 17.58 | 17.58 | 17.28 | 17.28 | 9,309 | +0.00(+0.00%) |
Feb 03, 2006 | 17.40 | 17.46 | 17.22 | 17.28 | 4,699 | +0.15(+0.87%) |
Feb 02, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 167 | -0.23(-1.34%) |