Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.50 | 17.50 | 17.05 | 17.48 | 6,700 | -0.02(-0.11%) |
Apr 27, 2006 | 17.92 | 17.92 | 17.49 | 17.50 | 80,912 | +0.48(+2.82%) |
Apr 26, 2006 | 18.00 | 18.00 | 16.69 | 17.02 | 4,158 | -0.48(-2.74%) |
Apr 25, 2006 | 17.45 | 17.53 | 17.45 | 17.50 | 1,108 | +0.00(+0.00%) |
Apr 24, 2006 | 16.94 | 17.98 | 16.94 | 17.50 | 22,598 | -0.05(-0.28%) |
Apr 21, 2006 | 17.80 | 17.80 | 17.10 | 17.55 | 14,407 | -0.03(-0.17%) |
Apr 20, 2006 | 18.00 | 18.00 | 17.25 | 17.58 | 1,087 | -0.31(-1.73%) |
Apr 19, 2006 | 17.90 | 18.00 | 17.86 | 17.89 | 3,270 | -0.10(-0.56%) |
Apr 18, 2006 | 17.48 | 18.00 | 17.48 | 17.99 | 1,621 | +0.69(+3.99%) |
Apr 17, 2006 | 17.16 | 17.30 | 17.16 | 17.30 | 1,196 | +0.16(+0.93%) |
Apr 13, 2006 | 17.00 | 17.14 | 17.00 | 17.14 | 393 | +0.41(+2.45%) |
Apr 12, 2006 | 16.61 | 16.73 | 16.61 | 16.73 | 400 | -0.77(-4.40%) |
Apr 11, 2006 | 17.25 | 17.50 | 16.99 | 17.50 | 1,427 | +0.07(+0.40%) |
Apr 10, 2006 | 18.00 | 18.00 | 17.43 | 17.43 | 22,961 | -0.57(-3.17%) |
Apr 07, 2006 | 17.59 | 18.00 | 17.58 | 18.00 | 6,800 | +0.00(+0.00%) |
Apr 06, 2006 | 17.98 | 18.00 | 17.85 | 18.00 | 17,628 | +0.33(+1.87%) |
Apr 05, 2006 | 17.90 | 17.99 | 17.67 | 17.67 | 900 | +0.08(+0.45%) |
Apr 04, 2006 | 17.75 | 18.00 | 17.58 | 17.59 | 2,434 | -0.02(-0.11%) |
Apr 03, 2006 | 17.52 | 17.99 | 17.52 | 17.61 | 7,103 | +0.16(+0.92%) |
Mar 31, 2006 | 18.00 | 18.00 | 17.45 | 17.45 | 19,100 | -0.55(-3.06%) |
Mar 30, 2006 | 17.62 | 18.25 | 17.49 | 18.00 | 12,380 | +0.08(+0.45%) |
Mar 29, 2006 | 18.00 | 18.00 | 17.92 | 17.92 | 1,203 | -0.13(-0.72%) |
Mar 28, 2006 | 17.51 | 18.23 | 17.51 | 18.05 | 900 | +0.08(+0.45%) |
Mar 27, 2006 | 17.73 | 18.25 | 17.73 | 17.97 | 16,140 | -0.28(-1.53%) |
Mar 24, 2006 | 17.71 | 18.25 | 17.71 | 18.25 | 21,323 | +0.25(+1.39%) |
Mar 23, 2006 | 17.95 | 18.00 | 17.76 | 18.00 | 1,400 | -0.02(-0.11%) |
Mar 22, 2006 | 17.74 | 18.26 | 17.64 | 18.02 | 21,200 | +0.52(+2.97%) |
Mar 21, 2006 | 17.75 | 17.75 | 17.50 | 17.50 | 9,605 | -0.01(-0.06%) |
Mar 20, 2006 | 17.51 | 17.75 | 17.50 | 17.51 | 22,800 | +0.52(+3.06%) |
Mar 17, 2006 | 17.00 | 17.75 | 16.82 | 16.99 | 50,301 | -0.01(-0.06%) |
Mar 16, 2006 | 17.50 | 17.50 | 16.80 | 17.00 | 34,875 | -0.50(-2.86%) |
Mar 15, 2006 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 17.00 | 17.50 | 17.00 | 17.50 | 11,408 | +0.25(+1.45%) |
Mar 13, 2006 | 16.62 | 17.25 | 16.61 | 17.25 | 15,302 | -0.11(-0.63%) |
Mar 10, 2006 | 17.36 | 17.36 | 17.36 | 17.36 | 172 | +0.37(+2.18%) |
Mar 09, 2006 | 17.00 | 17.00 | 15.65 | 16.99 | 3,127 | +0.49(+2.97%) |
Mar 08, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | -0.50(-2.94%) |
Mar 07, 2006 | 16.37 | 17.00 | 16.37 | 17.00 | 1,800 | +0.26(+1.55%) |
Mar 06, 2006 | 16.16 | 17.00 | 16.16 | 16.74 | 3,248 | -0.65(-3.74%) |
Mar 03, 2006 | 16.69 | 17.39 | 16.69 | 17.39 | 1,800 | +0.58(+3.45%) |
Mar 02, 2006 | 16.81 | 16.81 | 16.81 | 16.81 | 800 | -0.09(-0.53%) |
Mar 01, 2006 | 17.98 | 17.98 | 16.35 | 16.90 | 10,762 | -1.47(-8.00%) |
Feb 28, 2006 | 16.55 | 18.48 | 16.55 | 18.37 | 13,390 | +1.87(+11.33%) |
Feb 27, 2006 | 16.30 | 16.50 | 15.78 | 16.50 | 9,307 | +0.25(+1.54%) |
Feb 24, 2006 | 16.50 | 16.50 | 16.25 | 16.25 | 16,000 | -0.25(-1.52%) |
Feb 23, 2006 | 16.49 | 16.50 | 16.01 | 16.50 | 2,400 | +0.14(+0.86%) |
Feb 22, 2006 | 16.50 | 16.50 | 16.14 | 16.36 | 31,200 | +0.36(+2.25%) |
Feb 21, 2006 | 15.80 | 16.06 | 15.80 | 16.00 | 6,462 | -0.10(-0.62%) |
Feb 17, 2006 | 17.30 | 17.30 | 15.75 | 16.10 | 51,804 | -1.50(-8.52%) |
Feb 16, 2006 | 18.26 | 18.26 | 17.50 | 17.60 | 20,300 | -0.74(-4.03%) |
Feb 15, 2006 | 18.25 | 18.75 | 18.25 | 18.34 | 2,065 | -0.40(-2.13%) |
Feb 14, 2006 | 18.42 | 18.74 | 18.28 | 18.74 | 648 | +0.27(+1.46%) |
Feb 13, 2006 | 18.19 | 18.47 | 18.10 | 18.47 | 6,905 | -0.07(-0.39%) |
Feb 10, 2006 | 18.36 | 18.61 | 18.36 | 18.54 | 640 | -0.16(-0.84%) |
Feb 09, 2006 | 19.00 | 19.00 | 18.70 | 18.70 | 796 | -0.50(-2.60%) |
Feb 08, 2006 | 19.00 | 19.20 | 19.00 | 19.20 | 800 | +0.15(+0.79%) |
Feb 07, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 300 | -0.45(-2.31%) |
Feb 03, 2006 | 19.65 | 19.99 | 19.16 | 19.50 | 105,027 | -0.17(-0.86%) |
Feb 02, 2006 | 20.50 | 20.50 | 19.67 | 19.67 | 1,949 | -0.32(-1.60%) |