Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 16.63 | 16.83 | 16.63 | 16.83 | 462 | +0.00(+0.00%) |
Apr 25, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 152 | +0.00(+0.00%) |
Apr 24, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 17.01 | 17.01 | 16.64 | 16.83 | 1,360 | -0.18(-1.08%) |
Apr 20, 2006 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 17.01 | 17.01 | 17.01 | 17.01 | 897 | +0.00(+0.00%) |
Apr 18, 2006 | 17.02 | 17.02 | 17.01 | 17.01 | 489 | -0.36(-2.06%) |
Apr 17, 2006 | 17.33 | 17.42 | 17.01 | 17.37 | 1,736 | +0.59(+3.51%) |
Apr 13, 2006 | 17.01 | 17.01 | 16.78 | 16.78 | 7,350 | -0.46(-2.67%) |
Apr 12, 2006 | 17.15 | 17.24 | 17.10 | 17.24 | 11,215 | +0.14(+0.81%) |
Apr 11, 2006 | 17.10 | 17.10 | 17.01 | 17.10 | 1,110 | +0.06(+0.38%) |
Apr 10, 2006 | 16.92 | 17.84 | 16.92 | 17.04 | 604 | -0.20(-1.17%) |
Apr 07, 2006 | 16.89 | 17.44 | 16.89 | 17.24 | 541 | +0.36(+2.12%) |
Apr 06, 2006 | 17.48 | 17.48 | 16.71 | 16.88 | 3,169 | -0.70(-3.99%) |
Apr 05, 2006 | 17.94 | 17.94 | 17.58 | 17.58 | 569 | -0.23(-1.27%) |
Apr 04, 2006 | 17.80 | 17.81 | 17.80 | 17.81 | 1,580 | -0.48(-2.61%) |
Apr 03, 2006 | 18.09 | 18.34 | 17.90 | 18.29 | 1,767 | +0.62(+3.49%) |
Mar 31, 2006 | 18.08 | 18.08 | 17.67 | 17.67 | 1,626 | -0.07(-0.41%) |
Mar 30, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 108 | +0.10(+0.57%) |
Mar 29, 2006 | 17.47 | 17.65 | 17.47 | 17.65 | 1,879 | +0.40(+2.35%) |
Mar 28, 2006 | 17.19 | 17.24 | 17.05 | 17.24 | 4,982 | +0.14(+0.81%) |
Mar 27, 2006 | 16.64 | 17.23 | 16.59 | 17.10 | 4,106 | +0.54(+3.28%) |
Mar 24, 2006 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 16.56 | 16.56 | 16.56 | 16.56 | 108 | -0.08(-0.50%) |
Mar 22, 2006 | 16.41 | 16.64 | 16.04 | 16.64 | 2,610 | +0.09(+0.56%) |
Mar 21, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 1,326 | +0.00(+0.00%) |
Mar 20, 2006 | 16.41 | 16.55 | 16.41 | 16.55 | 1,854 | +0.14(+0.84%) |
Mar 17, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 16.78 | 16.78 | 16.41 | 16.41 | 2,601 | -0.37(-2.19%) |
Mar 15, 2006 | 16.78 | 16.78 | 16.78 | 16.78 | 217 | +0.12(+0.72%) |
Mar 14, 2006 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 16.55 | 16.66 | 16.55 | 16.66 | 3,771 | +0.11(+0.67%) |
Mar 09, 2006 | 16.46 | 16.55 | 16.46 | 16.55 | 1,633 | +0.00(+0.00%) |
Mar 08, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 10,712 | -0.44(-2.60%) |
Mar 07, 2006 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 16.83 | 16.99 | 16.55 | 16.99 | 3,589 | -0.02(-0.11%) |
Mar 03, 2006 | 17.65 | 17.65 | 17.01 | 17.01 | 1,500 | +0.41(+2.49%) |
Mar 02, 2006 | 16.62 | 16.62 | 16.60 | 16.60 | 473 | -0.29(-1.74%) |
Mar 01, 2006 | 16.74 | 17.15 | 16.74 | 16.89 | 870 | +0.16(+0.93%) |
Feb 28, 2006 | 16.87 | 17.41 | 16.74 | 16.74 | 1,631 | -0.14(-0.82%) |
Feb 27, 2006 | 16.90 | 17.65 | 16.87 | 16.87 | 1,332 | -0.13(-0.76%) |
Feb 24, 2006 | 16.78 | 17.67 | 16.78 | 17.00 | 977 | +0.58(+3.53%) |
Feb 23, 2006 | 16.42 | 16.47 | 16.41 | 16.42 | 1,534 | -0.31(-1.87%) |
Feb 22, 2006 | 16.84 | 16.90 | 16.73 | 16.74 | 1,631 | +0.14(+0.83%) |
Feb 21, 2006 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 16.60 | 16.60 | 16.60 | 16.60 | 433 | +0.07(+0.44%) |
Feb 16, 2006 | 16.49 | 16.52 | 16.41 | 16.52 | 1,522 | +0.20(+1.24%) |
Feb 15, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 16.64 | 16.64 | 16.32 | 16.32 | 1,996 | -0.23(-1.39%) |
Feb 10, 2006 | 16.64 | 16.75 | 16.55 | 16.55 | 5,557 | -0.37(-2.17%) |
Feb 09, 2006 | 16.69 | 16.92 | 16.69 | 16.92 | 435 | +0.12(+0.68%) |
Feb 08, 2006 | 17.01 | 17.01 | 16.80 | 16.80 | 543 | +0.16(+0.97%) |
Feb 07, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 108 | -0.25(-1.50%) |
Feb 03, 2006 | 17.07 | 17.17 | 16.78 | 16.90 | 5,347 | -0.57(-3.28%) |
Feb 02, 2006 | 17.14 | 17.48 | 17.14 | 17.47 | 2,605 | +0.15(+0.85%) |