Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.70 | 15.71 | 15.70 | 15.71 | 300 | +0.01(+0.06%) |
Apr 27, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | -0.20(-1.26%) |
Apr 26, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 300 | +0.00(+0.00%) |
Apr 25, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | -0.20(-1.24%) |
Apr 21, 2006 | 16.00 | 16.10 | 15.76 | 16.10 | 1,300 | -0.15(-0.92%) |
Apr 20, 2006 | 16.62 | 16.68 | 15.51 | 16.25 | 7,300 | -0.87(-5.08%) |
Apr 19, 2006 | 17.20 | 17.50 | 16.66 | 17.12 | 1,400 | -0.48(-2.73%) |
Apr 18, 2006 | 17.15 | 17.60 | 17.06 | 17.60 | 1,100 | +0.20(+1.15%) |
Apr 17, 2006 | 17.90 | 17.90 | 17.40 | 17.40 | 400 | -0.25(-1.42%) |
Apr 13, 2006 | 17.50 | 17.75 | 17.50 | 17.65 | 2,100 | +0.15(+0.86%) |
Apr 12, 2006 | 17.60 | 17.60 | 17.20 | 17.50 | 700 | -0.10(-0.57%) |
Apr 11, 2006 | 18.21 | 18.21 | 17.60 | 17.60 | 700 | -0.61(-3.35%) |
Apr 10, 2006 | 18.21 | 18.21 | 18.21 | 18.21 | 100 | -0.01(-0.05%) |
Apr 07, 2006 | 18.04 | 18.22 | 18.04 | 18.22 | 400 | +0.17(+0.94%) |
Apr 06, 2006 | 18.05 | 18.05 | 18.05 | 18.05 | 100 | +0.25(+1.40%) |
Apr 05, 2006 | 17.97 | 17.97 | 17.51 | 17.80 | 700 | -0.18(-1.00%) |
Apr 04, 2006 | 18.00 | 18.00 | 16.88 | 17.98 | 1,000 | +0.15(+0.84%) |
Apr 03, 2006 | 17.75 | 18.00 | 17.70 | 17.83 | 3,400 | +0.58(+3.36%) |
Mar 31, 2006 | 17.25 | 17.35 | 17.00 | 17.25 | 3,400 | +0.00(+0.00%) |
Mar 30, 2006 | 16.80 | 17.35 | 16.80 | 17.25 | 2,000 | +0.48(+2.86%) |
Mar 29, 2006 | 16.56 | 16.77 | 16.56 | 16.77 | 300 | -0.13(-0.77%) |
Mar 28, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 16.60 | 16.90 | 16.52 | 16.90 | 1,700 | -0.14(-0.82%) |
Mar 23, 2006 | 17.03 | 17.04 | 17.00 | 17.04 | 2,900 | -0.54(-3.07%) |
Mar 22, 2006 | 17.47 | 17.58 | 17.47 | 17.58 | 300 | +0.11(+0.63%) |
Mar 21, 2006 | 17.35 | 17.82 | 17.20 | 17.47 | 2,200 | -0.13(-0.74%) |
Mar 20, 2006 | 19.19 | 19.19 | 16.50 | 17.60 | 11,100 | -1.19(-6.33%) |
Mar 17, 2006 | 18.40 | 19.72 | 18.40 | 18.79 | 11,200 | +1.04(+5.86%) |
Mar 16, 2006 | 17.00 | 17.75 | 16.91 | 17.75 | 4,400 | +0.85(+5.03%) |
Mar 15, 2006 | 15.85 | 16.90 | 15.85 | 16.90 | 8,700 | +1.30(+8.33%) |
Mar 14, 2006 | 15.45 | 15.60 | 15.45 | 15.60 | 1,100 | -0.20(-1.27%) |
Mar 13, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | +0.00(+0.00%) |
Mar 10, 2006 | 15.80 | 15.80 | 15.66 | 15.80 | 600 | +0.00(+0.00%) |
Mar 09, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 300 | -0.01(-0.06%) |
Mar 07, 2006 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 15.81 | 15.81 | 15.81 | 15.81 | 100 | +0.00(+0.00%) |
Mar 03, 2006 | 15.81 | 15.81 | 15.81 | 15.81 | 100 | +0.01(+0.06%) |
Mar 02, 2006 | 15.95 | 15.95 | 15.80 | 15.80 | 500 | -0.15(-0.94%) |
Mar 01, 2006 | 16.40 | 16.40 | 15.95 | 15.95 | 1,800 | -0.25(-1.54%) |
Feb 28, 2006 | 16.20 | 16.20 | 16.20 | 16.20 | 200 | +0.00(+0.00%) |
Feb 27, 2006 | 16.48 | 16.48 | 16.20 | 16.20 | 500 | -0.28(-1.70%) |
Feb 24, 2006 | 16.38 | 16.48 | 16.38 | 16.48 | 1,100 | +0.00(+0.00%) |
Feb 23, 2006 | 16.48 | 16.48 | 16.48 | 16.48 | 200 | -0.02(-0.12%) |
Feb 22, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 16.24 | 16.50 | 16.24 | 16.50 | 1,000 | +0.50(+3.12%) |
Feb 17, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 600 | -0.30(-1.84%) |
Feb 16, 2006 | 16.27 | 16.30 | 16.27 | 16.30 | 1,700 | +0.24(+1.49%) |
Feb 15, 2006 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 16.22 | 16.23 | 16.05 | 16.06 | 1,400 | -0.15(-0.93%) |
Feb 13, 2006 | 16.25 | 16.25 | 16.21 | 16.21 | 1,300 | +0.00(+0.00%) |
Feb 10, 2006 | 16.21 | 16.21 | 16.21 | 16.21 | 1,000 | +0.00(+0.00%) |
Feb 09, 2006 | 16.02 | 16.45 | 16.02 | 16.21 | 2,100 | +0.36(+2.27%) |
Feb 08, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 900 | +0.09(+0.57%) |
Feb 07, 2006 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 15.85 | 15.85 | 15.76 | 15.76 | 200 | -0.10(-0.63%) |
Feb 03, 2006 | 15.71 | 15.86 | 15.60 | 15.86 | 2,500 | -0.04(-0.25%) |
Feb 02, 2006 | 16.14 | 16.14 | 15.90 | 15.90 | 1,100 | -0.34(-2.09%) |