Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | -0.06(-0.34%) |
Apr 27, 2006 | 18.06 | 18.06 | 17.86 | 17.86 | 2,300 | -0.14(-0.78%) |
Apr 26, 2006 | 17.86 | 18.00 | 17.75 | 18.00 | 11,800 | +0.22(+1.24%) |
Apr 25, 2006 | 17.78 | 17.78 | 17.78 | 17.78 | 500 | -0.08(-0.45%) |
Apr 24, 2006 | 17.83 | 17.86 | 17.83 | 17.86 | 800 | +0.10(+0.56%) |
Apr 21, 2006 | 17.76 | 17.76 | 17.76 | 17.76 | 100 | +0.00(+0.00%) |
Apr 20, 2006 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 17.59 | 17.76 | 17.59 | 17.76 | 1,100 | +0.23(+1.31%) |
Apr 17, 2006 | 17.50 | 17.53 | 17.50 | 17.53 | 10,100 | +0.04(+0.23%) |
Apr 13, 2006 | 17.53 | 17.53 | 17.47 | 17.49 | 2,800 | +0.09(+0.52%) |
Apr 12, 2006 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 17.40 | 17.40 | 17.40 | 17.40 | 1,000 | +0.07(+0.40%) |
Apr 10, 2006 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 16.95 | 17.48 | 16.95 | 17.33 | 6,700 | +0.53(+3.17%) |
Apr 06, 2006 | 16.66 | 16.89 | 16.66 | 16.80 | 8,900 | +0.15(+0.89%) |
Apr 05, 2006 | 16.80 | 16.80 | 16.50 | 16.65 | 5,500 | -0.15(-0.89%) |
Apr 04, 2006 | 16.81 | 16.81 | 16.80 | 16.80 | 1,300 | -0.07(-0.41%) |
Apr 03, 2006 | 16.92 | 16.95 | 16.87 | 16.87 | 2,300 | -0.19(-1.11%) |
Mar 31, 2006 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 17.15 | 17.15 | 17.02 | 17.06 | 1,800 | -0.14(-0.81%) |
Mar 27, 2006 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Mar 22, 2006 | 17.20 | 17.20 | 17.20 | 17.20 | 700 | +0.00(+0.00%) |
Mar 21, 2006 | 17.32 | 17.32 | 17.20 | 17.20 | 200 | -0.03(-0.17%) |
Mar 20, 2006 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 17.23 | 17.23 | 17.23 | 17.23 | 200 | +0.03(+0.17%) |
Mar 16, 2006 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | -0.04(-0.23%) |
Mar 15, 2006 | 17.25 | 17.25 | 17.20 | 17.24 | 1,300 | -0.02(-0.12%) |
Mar 14, 2006 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 17.25 | 17.26 | 17.25 | 17.26 | 300 | +0.04(+0.23%) |
Mar 10, 2006 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 17.11 | 17.22 | 17.11 | 17.22 | 900 | +0.12(+0.70%) |
Mar 08, 2006 | 16.83 | 17.10 | 16.82 | 17.10 | 3,900 | +0.35(+2.09%) |
Mar 07, 2006 | 16.27 | 16.75 | 16.27 | 16.75 | 4,600 | +0.57(+3.52%) |
Mar 06, 2006 | 16.19 | 16.19 | 16.18 | 16.18 | 600 | -0.01(-0.06%) |
Mar 03, 2006 | 16.00 | 16.20 | 16.00 | 16.19 | 1,800 | +0.09(+0.56%) |
Mar 02, 2006 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 16.01 | 16.15 | 16.01 | 16.10 | 1,700 | +0.14(+0.88%) |
Feb 28, 2006 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 15.92 | 15.96 | 15.92 | 15.96 | 500 | +0.02(+0.13%) |
Feb 24, 2006 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 15.94 | 15.94 | 15.94 | 15.94 | 100 | +0.04(+0.25%) |
Feb 21, 2006 | 16.07 | 16.07 | 15.90 | 15.90 | 1,600 | -0.18(-1.12%) |
Feb 17, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 100 | -0.07(-0.43%) |
Feb 16, 2006 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 15.75 | 16.15 | 15.75 | 16.15 | 2,800 | +0.42(+2.67%) |
Feb 14, 2006 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 15.67 | 15.73 | 15.67 | 15.73 | 1,400 | +0.08(+0.51%) |
Feb 09, 2006 | 15.62 | 15.65 | 15.62 | 15.65 | 1,000 | +0.05(+0.32%) |
Feb 08, 2006 | 15.60 | 15.60 | 15.60 | 15.60 | 100 | -0.06(-0.38%) |
Feb 07, 2006 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 15.66 | 15.66 | 15.66 | 15.66 | 100 | -0.09(-0.57%) |
Feb 03, 2006 | 15.55 | 15.75 | 15.55 | 15.75 | 800 | +0.28(+1.81%) |
Feb 02, 2006 | 15.47 | 15.47 | 15.47 | 15.47 | 100 | +0.05(+0.32%) |