Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.23 | 17.34 | 17.14 | 17.34 | 1,341 | +0.13(+0.77%) |
Apr 27, 2006 | 17.18 | 17.21 | 17.17 | 17.21 | 1,006 | -0.08(-0.48%) |
Apr 26, 2006 | 17.29 | 17.29 | 17.29 | 17.29 | 1,006 | -0.03(-0.17%) |
Apr 25, 2006 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 17.23 | 17.59 | 17.20 | 17.32 | 15,431 | +0.18(+1.04%) |
Apr 21, 2006 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 17.14 | 17.14 | 17.14 | 17.14 | 503 | -0.09(-0.52%) |
Apr 19, 2006 | 17.23 | 17.32 | 17.23 | 17.23 | 11,506 | +0.00(+0.00%) |
Apr 18, 2006 | 17.14 | 17.31 | 17.13 | 17.23 | 3,792 | +0.27(+1.62%) |
Apr 17, 2006 | 16.96 | 16.96 | 16.96 | 16.96 | 167 | -0.17(-1.01%) |
Apr 13, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 17.13 | 17.14 | 17.13 | 17.13 | 503 | -0.01(-0.07%) |
Apr 10, 2006 | 16.99 | 17.14 | 16.99 | 17.14 | 2,764 | +0.15(+0.88%) |
Apr 07, 2006 | 17.15 | 17.19 | 16.99 | 16.99 | 670 | -0.21(-1.21%) |
Apr 06, 2006 | 17.08 | 17.28 | 17.08 | 17.20 | 8,641 | +0.03(+0.17%) |
Apr 05, 2006 | 17.17 | 17.17 | 17.17 | 17.17 | 1,677 | +0.02(+0.14%) |
Apr 04, 2006 | 17.15 | 17.15 | 17.07 | 17.15 | 1,341 | +0.14(+0.81%) |
Apr 03, 2006 | 17.25 | 17.29 | 17.01 | 17.01 | 3,904 | -0.21(-1.25%) |
Mar 31, 2006 | 17.20 | 17.22 | 17.20 | 17.22 | 503 | +0.17(+0.98%) |
Mar 30, 2006 | 17.05 | 17.07 | 17.05 | 17.06 | 1,848 | -0.11(-0.66%) |
Mar 29, 2006 | 17.23 | 17.35 | 17.17 | 17.17 | 14,086 | -0.03(-0.17%) |
Mar 28, 2006 | 17.11 | 17.20 | 17.04 | 17.20 | 4,109 | -0.08(-0.48%) |
Mar 27, 2006 | 17.28 | 17.29 | 17.13 | 17.28 | 10,902 | +0.05(+0.28%) |
Mar 24, 2006 | 17.02 | 17.24 | 17.02 | 17.24 | 2,351 | +0.22(+1.30%) |
Mar 23, 2006 | 16.99 | 17.02 | 16.99 | 17.02 | 1,509 | -0.18(-1.08%) |
Mar 22, 2006 | 16.93 | 17.21 | 16.93 | 17.20 | 7,883 | +0.33(+1.94%) |
Mar 21, 2006 | 16.88 | 17.13 | 16.87 | 16.87 | 25,831 | +0.07(+0.39%) |
Mar 20, 2006 | 16.78 | 16.93 | 16.70 | 16.81 | 2,180 | +0.02(+0.14%) |
Mar 17, 2006 | 16.72 | 16.83 | 16.51 | 16.78 | 7,752 | -0.21(-1.23%) |
Mar 16, 2006 | 17.14 | 17.14 | 16.70 | 16.99 | 7,715 | +0.00(+0.00%) |
Mar 15, 2006 | 16.75 | 17.17 | 16.75 | 16.99 | 5,885 | +0.24(+1.46%) |
Mar 14, 2006 | 16.71 | 16.75 | 16.71 | 16.75 | 4,025 | -0.07(-0.39%) |
Mar 13, 2006 | 16.90 | 16.90 | 16.75 | 16.81 | 1,174 | -0.12(-0.70%) |
Mar 10, 2006 | 17.18 | 17.18 | 16.88 | 16.93 | 1,006 | -0.36(-2.07%) |
Mar 09, 2006 | 17.29 | 17.29 | 17.29 | 17.29 | 167 | +0.06(+0.35%) |
Mar 08, 2006 | 17.21 | 17.29 | 17.19 | 17.23 | 7,380 | +0.13(+0.73%) |
Mar 07, 2006 | 17.10 | 17.12 | 17.08 | 17.10 | 1,516 | -0.10(-0.55%) |
Mar 06, 2006 | 16.85 | 17.20 | 16.85 | 17.20 | 1,241 | +0.50(+3.00%) |
Mar 03, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 335 | +0.10(+0.61%) |
Mar 02, 2006 | 16.94 | 16.94 | 16.60 | 16.60 | 3,019 | -0.40(-2.35%) |
Mar 01, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 167 | +0.05(+0.32%) |
Feb 28, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 16.79 | 17.21 | 16.79 | 16.94 | 6,496 | +0.10(+0.60%) |
Feb 23, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 16.99 | 17.00 | 16.84 | 16.84 | 3,351 | -0.51(-2.92%) |
Feb 17, 2006 | 16.99 | 17.35 | 16.99 | 17.35 | 3,938 | +0.20(+1.18%) |
Feb 16, 2006 | 17.28 | 17.37 | 17.15 | 17.15 | 3,019 | +0.21(+1.27%) |
Feb 15, 2006 | 16.99 | 16.99 | 16.93 | 16.93 | 3,505 | -0.34(-1.97%) |
Feb 14, 2006 | 17.27 | 17.27 | 17.27 | 17.27 | 167 | +0.32(+1.90%) |
Feb 13, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 335 | -0.34(-1.97%) |
Feb 08, 2006 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 17.36 | 17.36 | 17.29 | 17.29 | 18,460 | +0.00(+0.00%) |
Feb 06, 2006 | 17.59 | 17.59 | 17.29 | 17.29 | 9,304 | +0.00(+0.00%) |
Feb 03, 2006 | 17.41 | 17.47 | 17.23 | 17.29 | 4,696 | +0.15(+0.87%) |
Feb 02, 2006 | 17.14 | 17.14 | 17.14 | 17.14 | 167 | -0.23(-1.34%) |