Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | -0.06(-0.34%) |
Apr 27, 2006 | 17.35 | 17.50 | 17.35 | 17.50 | 15,800 | +0.15(+0.86%) |
Apr 26, 2006 | 17.35 | 17.35 | 17.35 | 17.35 | 1,000 | +0.17(+0.99%) |
Apr 25, 2006 | 17.08 | 17.18 | 17.08 | 17.18 | 6,000 | +0.05(+0.32%) |
Apr 24, 2006 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 17.00 | 17.12 | 17.00 | 17.12 | 2,000 | +0.18(+1.03%) |
Apr 20, 2006 | 16.68 | 16.95 | 16.68 | 16.95 | 6,000 | +0.20(+1.16%) |
Apr 19, 2006 | 16.55 | 16.75 | 16.55 | 16.75 | 2,800 | +0.13(+0.78%) |
Apr 18, 2006 | 16.71 | 16.71 | 16.62 | 16.62 | 400 | +0.00(+0.00%) |
Apr 17, 2006 | 16.66 | 16.66 | 16.61 | 16.62 | 4,800 | -0.07(-0.42%) |
Apr 13, 2006 | 16.79 | 16.80 | 16.68 | 16.70 | 4,200 | -0.09(-0.54%) |
Apr 12, 2006 | 16.90 | 16.90 | 16.77 | 16.79 | 2,000 | -0.07(-0.44%) |
Apr 11, 2006 | 16.96 | 16.96 | 16.75 | 16.86 | 11,600 | -0.14(-0.82%) |
Apr 10, 2006 | 16.91 | 17.00 | 16.91 | 17.00 | 1,000 | +0.14(+0.83%) |
Apr 07, 2006 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 16.91 | 16.91 | 16.86 | 16.86 | 2,200 | -0.14(-0.85%) |
Apr 05, 2006 | 16.88 | 17.00 | 16.82 | 17.00 | 6,200 | +0.07(+0.41%) |
Apr 04, 2006 | 16.93 | 16.93 | 16.93 | 16.93 | 400 | +0.04(+0.21%) |
Apr 03, 2006 | 16.80 | 16.90 | 16.80 | 16.90 | 2,600 | +0.02(+0.15%) |
Mar 31, 2006 | 16.86 | 16.88 | 16.86 | 16.88 | 1,800 | -0.02(-0.15%) |
Mar 30, 2006 | 16.93 | 16.93 | 16.90 | 16.90 | 400 | -0.14(-0.79%) |
Mar 29, 2006 | 16.86 | 17.04 | 16.86 | 17.04 | 2,000 | +0.13(+0.77%) |
Mar 28, 2006 | 17.00 | 17.00 | 16.91 | 16.91 | 2,200 | -0.10(-0.59%) |
Mar 27, 2006 | 17.27 | 17.27 | 16.82 | 17.00 | 35,800 | -0.43(-2.47%) |
Mar 24, 2006 | 17.40 | 17.43 | 17.34 | 17.43 | 2,600 | +0.06(+0.37%) |
Mar 21, 2006 | 17.10 | 17.37 | 17.10 | 17.37 | 3,200 | +0.39(+2.33%) |
Mar 20, 2006 | 16.88 | 16.98 | 16.75 | 16.98 | 8,000 | +0.03(+0.15%) |
Mar 17, 2006 | 17.12 | 17.12 | 16.95 | 16.95 | 1,200 | -0.10(-0.59%) |
Mar 16, 2006 | 16.99 | 17.05 | 16.99 | 17.05 | 4,600 | +0.16(+0.95%) |
Mar 15, 2006 | 16.85 | 16.89 | 16.85 | 16.89 | 1,800 | -0.01(-0.06%) |
Mar 14, 2006 | 16.88 | 16.90 | 16.88 | 16.90 | 600 | +0.02(+0.15%) |
Mar 13, 2006 | 16.70 | 16.88 | 16.70 | 16.88 | 1,800 | +0.18(+1.05%) |
Mar 10, 2006 | 16.68 | 16.70 | 16.62 | 16.70 | 6,600 | +0.05(+0.30%) |
Mar 09, 2006 | 16.50 | 16.65 | 16.50 | 16.65 | 4,400 | +0.20(+1.22%) |
Mar 08, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | +0.10(+0.61%) |
Mar 06, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 400 | +0.00(+0.00%) |
Mar 03, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 16.25 | 16.35 | 16.20 | 16.35 | 4,800 | -0.05(-0.30%) |
Mar 01, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.11(-0.67%) |
Feb 28, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 400 | +0.00(+0.00%) |
Feb 27, 2006 | 16.50 | 16.51 | 16.50 | 16.51 | 3,200 | -0.24(-1.43%) |
Feb 24, 2006 | 16.61 | 16.75 | 16.52 | 16.75 | 2,400 | +0.16(+0.99%) |
Feb 23, 2006 | 16.57 | 16.68 | 16.57 | 16.59 | 2,800 | +0.14(+0.82%) |
Feb 22, 2006 | 16.50 | 16.50 | 16.30 | 16.45 | 7,800 | +0.07(+0.46%) |
Feb 21, 2006 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 16.23 | 16.38 | 16.14 | 16.38 | 8,800 | +0.38(+2.41%) |
Feb 15, 2006 | 15.98 | 15.99 | 15.97 | 15.99 | 3,400 | +0.09(+0.57%) |
Feb 14, 2006 | 15.74 | 15.90 | 15.74 | 15.90 | 600 | +0.20(+1.27%) |
Feb 13, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 200 | +0.10(+0.64%) |
Feb 10, 2006 | 15.68 | 15.80 | 15.60 | 15.60 | 3,200 | -0.06(-0.38%) |
Feb 09, 2006 | 15.50 | 15.66 | 15.50 | 15.66 | 7,600 | +0.17(+1.06%) |
Feb 08, 2006 | 15.49 | 15.49 | 15.49 | 15.49 | 600 | +0.24(+1.61%) |
Feb 07, 2006 | 15.22 | 15.25 | 15.18 | 15.25 | 2,400 | +0.04(+0.23%) |
Feb 06, 2006 | 15.26 | 15.26 | 15.18 | 15.21 | 2,600 | +0.08(+0.53%) |
Feb 03, 2006 | 15.12 | 15.13 | 15.05 | 15.13 | 3,600 | -0.14(-0.95%) |
Feb 02, 2006 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |