Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.80 | 18.09 | 17.60 | 17.60 | 1,420 | +0.44(+2.56%) |
Apr 27, 2006 | 17.01 | 17.53 | 17.01 | 17.16 | 2,195 | +0.32(+1.90%) |
Apr 26, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 17.44 | 17.56 | 16.84 | 16.84 | 1,993 | -0.45(-2.59%) |
Apr 18, 2006 | 16.86 | 17.43 | 16.80 | 17.29 | 1,542 | +0.03(+0.18%) |
Apr 17, 2006 | 17.26 | 17.26 | 17.26 | 17.26 | 327 | +0.27(+1.60%) |
Apr 13, 2006 | 16.99 | 16.99 | 16.99 | 16.99 | 109 | -0.04(-0.21%) |
Apr 12, 2006 | 16.83 | 17.03 | 16.83 | 17.03 | 4,133 | +0.19(+1.14%) |
Apr 11, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 438 | -0.05(-0.27%) |
Apr 10, 2006 | 16.88 | 16.88 | 16.88 | 16.88 | 109 | -0.38(-2.17%) |
Apr 07, 2006 | 16.81 | 17.26 | 16.75 | 17.26 | 4,167 | +0.45(+2.67%) |
Apr 06, 2006 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 16.47 | 16.81 | 16.47 | 16.81 | 1,420 | +0.81(+5.09%) |
Apr 04, 2006 | 15.99 | 15.99 | 15.99 | 15.99 | 2,272 | -0.48(-2.89%) |
Apr 03, 2006 | 16.39 | 16.47 | 16.05 | 16.47 | 2,206 | +0.48(+2.97%) |
Mar 31, 2006 | 16.18 | 16.18 | 15.99 | 15.99 | 546 | -0.37(-2.23%) |
Mar 30, 2006 | 16.02 | 16.36 | 16.02 | 16.36 | 4,497 | +0.34(+2.11%) |
Mar 29, 2006 | 16.40 | 16.40 | 16.02 | 16.02 | 360 | +0.02(+0.11%) |
Mar 28, 2006 | 16.09 | 16.47 | 15.99 | 16.00 | 4,151 | -0.17(-1.08%) |
Mar 27, 2006 | 16.30 | 16.47 | 16.18 | 16.18 | 4,963 | -0.07(-0.43%) |
Mar 24, 2006 | 16.32 | 16.45 | 16.14 | 16.25 | 1,297 | -0.65(-3.86%) |
Mar 23, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 109 | +0.72(+4.47%) |
Mar 22, 2006 | 15.70 | 16.18 | 15.70 | 16.18 | 3,058 | +0.16(+0.97%) |
Mar 21, 2006 | 16.48 | 16.48 | 16.02 | 16.02 | 7,549 | -0.46(-2.78%) |
Mar 20, 2006 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 16.48 | 16.48 | 16.48 | 16.48 | 109 | +0.19(+1.18%) |
Mar 15, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 16.56 | 16.72 | 16.28 | 16.28 | 434 | +0.04(+0.23%) |
Mar 06, 2006 | 16.25 | 16.25 | 16.25 | 16.25 | 1,724 | -0.68(-4.00%) |
Mar 03, 2006 | 16.95 | 16.95 | 16.93 | 16.93 | 273 | +0.36(+2.15%) |
Mar 02, 2006 | 16.61 | 16.61 | 16.57 | 16.57 | 2,427 | -0.41(-2.43%) |
Mar 01, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 384 | +0.00(+0.00%) |
Feb 24, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 764 | -0.18(-1.07%) |
Feb 22, 2006 | 17.16 | 17.16 | 17.16 | 17.16 | 217 | +0.21(+1.24%) |
Feb 21, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 983 | +0.00(+0.00%) |
Feb 17, 2006 | 17.80 | 17.80 | 16.95 | 16.95 | 546 | -0.44(-2.53%) |
Feb 16, 2006 | 17.39 | 17.39 | 17.07 | 17.39 | 1,966 | +0.37(+2.15%) |
Feb 15, 2006 | 17.30 | 17.30 | 17.03 | 17.03 | 655 | +0.07(+0.43%) |
Feb 14, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 764 | +0.07(+0.39%) |
Feb 13, 2006 | 16.89 | 16.89 | 16.89 | 16.89 | 218 | -0.37(-2.13%) |
Feb 10, 2006 | 17.26 | 17.26 | 17.26 | 17.26 | 109 | -0.21(-1.20%) |
Feb 09, 2006 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 17.85 | 17.90 | 17.36 | 17.47 | 2,908 | -0.24(-1.37%) |
Feb 07, 2006 | 17.00 | 17.71 | 17.00 | 17.71 | 1,226 | +0.76(+4.51%) |
Feb 06, 2006 | 16.94 | 17.70 | 16.94 | 16.94 | 3,823 | -0.44(-2.53%) |
Feb 03, 2006 | 16.93 | 17.38 | 16.93 | 17.38 | 948 | +0.42(+2.48%) |
Feb 02, 2006 | 16.93 | 16.96 | 16.93 | 16.96 | 446 | +0.03(+0.16%) |