Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.80 | 22.90 | 22.69 | 22.69 | 45,967 | -0.05(-0.22%) |
Apr 27, 2006 | 22.68 | 22.82 | 22.41 | 22.74 | 90,802 | -0.10(-0.43%) |
Apr 26, 2006 | 22.59 | 22.93 | 22.59 | 22.83 | 28,163 | +0.83(+3.76%) |
Apr 25, 2006 | 22.12 | 22.38 | 22.01 | 22.01 | 395,096 | -0.02(-0.08%) |
Apr 24, 2006 | 21.99 | 22.24 | 21.95 | 22.03 | 28,163 | -0.09(-0.42%) |
Apr 21, 2006 | 22.03 | 22.15 | 21.99 | 22.12 | 18,128 | +0.07(+0.34%) |
Apr 20, 2006 | 21.83 | 22.09 | 21.78 | 22.04 | 36,580 | +0.11(+0.48%) |
Apr 19, 2006 | 21.99 | 22.01 | 21.87 | 21.94 | 64,096 | -0.27(-1.22%) |
Apr 18, 2006 | 21.59 | 22.21 | 21.48 | 22.21 | 83,033 | +0.49(+2.28%) |
Apr 17, 2006 | 21.62 | 21.72 | 21.50 | 21.72 | 18,290 | +0.19(+0.86%) |
Apr 13, 2006 | 21.30 | 21.61 | 21.25 | 21.53 | 26,544 | +0.23(+1.07%) |
Apr 12, 2006 | 21.13 | 21.37 | 21.07 | 21.30 | 24,764 | -0.14(-0.63%) |
Apr 11, 2006 | 21.69 | 21.69 | 21.32 | 21.44 | 28,487 | -0.31(-1.42%) |
Apr 10, 2006 | 21.87 | 21.93 | 21.72 | 21.75 | 31,886 | -0.16(-0.73%) |
Apr 07, 2006 | 22.22 | 22.22 | 21.77 | 21.91 | 44,834 | -0.61(-2.72%) |
Apr 06, 2006 | 22.15 | 22.52 | 22.15 | 22.52 | 28,487 | +0.43(+1.96%) |
Apr 05, 2006 | 22.09 | 22.18 | 22.01 | 22.09 | 59,240 | +0.00(+0.00%) |
Apr 04, 2006 | 22.12 | 22.24 | 22.03 | 22.09 | 83,195 | -0.62(-2.72%) |
Apr 03, 2006 | 21.99 | 22.70 | 21.73 | 22.70 | 64,581 | +0.77(+3.52%) |
Mar 31, 2006 | 21.69 | 22.09 | 21.69 | 21.93 | 28,001 | +6.14(+38.89%) |
Mar 30, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 647 | -0.01(-0.06%) |
Mar 09, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 247,643 | +0.03(+0.18%) |
Mar 08, 2006 | 15.76 | 15.77 | 15.76 | 15.77 | 1,133 | +0.00(+0.00%) |
Mar 07, 2006 | 15.81 | 15.81 | 15.77 | 15.77 | 1,942 | -0.04(-0.23%) |
Mar 06, 2006 | 15.76 | 15.81 | 15.76 | 15.81 | 971 | +0.04(+0.27%) |
Mar 03, 2006 | 15.77 | 15.77 | 15.77 | 15.77 | 3,237 | +0.01(+0.04%) |
Mar 02, 2006 | 15.76 | 15.76 | 15.76 | 15.76 | 647 | +0.01(+0.04%) |
Mar 01, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 1,133 | +0.00(+0.00%) |
Feb 27, 2006 | 15.79 | 15.79 | 15.75 | 15.75 | 124,954 | +0.00(+0.00%) |
Feb 24, 2006 | 15.77 | 15.77 | 15.75 | 15.75 | 6,474 | -0.03(-0.20%) |
Feb 23, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 1,456 | +0.01(+0.08%) |
Feb 21, 2006 | 15.75 | 15.77 | 15.75 | 15.77 | 4,370 | +0.02(+0.12%) |
Feb 17, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 2,104 | -0.02(-0.12%) |
Feb 15, 2006 | 15.75 | 15.77 | 15.75 | 15.77 | 6,636 | +0.02(+0.12%) |
Feb 14, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 5,017 | +0.02(+0.16%) |
Feb 13, 2006 | 15.73 | 15.73 | 15.73 | 15.73 | 647 | +0.00(+0.00%) |
Feb 10, 2006 | 15.73 | 15.73 | 15.73 | 15.73 | 647 | -0.02(-0.16%) |
Feb 09, 2006 | 15.72 | 15.82 | 15.72 | 15.75 | 2,913 | +0.04(+0.28%) |
Feb 08, 2006 | 15.71 | 15.71 | 15.71 | 15.71 | 5,017 | -0.02(-0.12%) |
Feb 07, 2006 | 15.70 | 15.73 | 15.70 | 15.73 | 1,294 | +0.04(+0.28%) |
Feb 06, 2006 | 15.69 | 15.69 | 15.69 | 15.69 | 2,589 | +0.00(+0.00%) |
Feb 03, 2006 | 15.69 | 15.69 | 15.69 | 15.69 | 647 | -0.01(-0.04%) |
Feb 02, 2006 | 15.69 | 15.70 | 15.69 | 15.69 | 3,237 | -0.04(-0.24%) |