Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 17.45 | 17.78 | 17.45 | 17.61 | 14,927 | +0.17(+0.96%) |
Apr 25, 2006 | 17.08 | 17.78 | 17.08 | 17.45 | 2,065 | +0.47(+2.77%) |
Apr 24, 2006 | 16.98 | 16.94 | 16.84 | 16.98 | 1,490 | +0.00(+0.00%) |
Apr 21, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 298 | -0.40(-2.32%) |
Apr 20, 2006 | 17.38 | 17.38 | 17.38 | 17.38 | 894 | +0.00(+0.00%) |
Apr 19, 2006 | 16.77 | 17.38 | 16.77 | 17.38 | 1,384 | +0.67(+4.02%) |
Apr 18, 2006 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 16.74 | 16.74 | 16.71 | 16.71 | 2,086 | -0.03(-0.20%) |
Apr 13, 2006 | 16.74 | 16.74 | 16.74 | 16.74 | 149 | +0.17(+1.01%) |
Apr 12, 2006 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 16.64 | 16.64 | 16.57 | 16.57 | 745 | -0.03(-0.20%) |
Apr 10, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 16.77 | 16.77 | 16.61 | 16.61 | 6,706 | +0.07(+0.41%) |
Apr 06, 2006 | 17.11 | 17.11 | 16.54 | 16.54 | 3,725 | -0.23(-1.40%) |
Apr 05, 2006 | 17.45 | 17.45 | 16.77 | 16.77 | 9,985 | -0.67(-3.85%) |
Apr 04, 2006 | 17.48 | 17.75 | 17.45 | 17.45 | 2,438 | +0.07(+0.39%) |
Apr 03, 2006 | 17.75 | 17.75 | 17.38 | 17.38 | 894 | -0.40(-2.26%) |
Mar 31, 2006 | 17.78 | 17.78 | 17.65 | 17.78 | 1,490 | +0.34(+1.92%) |
Mar 30, 2006 | 17.61 | 17.61 | 17.28 | 17.45 | 4,396 | +0.10(+0.58%) |
Mar 29, 2006 | 17.11 | 17.34 | 17.11 | 17.34 | 2,310 | +0.07(+0.39%) |
Mar 28, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 782 | +0.17(+0.98%) |
Mar 27, 2006 | 16.94 | 17.11 | 16.61 | 17.11 | 1,043 | +0.00(+0.00%) |
Mar 24, 2006 | 16.77 | 17.45 | 16.77 | 17.11 | 2,161 | +0.00(+0.00%) |
Mar 23, 2006 | 17.24 | 17.24 | 17.11 | 17.11 | 1,043 | -0.57(-3.23%) |
Mar 21, 2006 | 17.68 | 17.68 | 17.68 | 17.68 | 149 | -0.10(-0.57%) |
Mar 20, 2006 | 17.01 | 17.78 | 17.01 | 17.78 | 1,058 | +0.94(+5.58%) |
Mar 17, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 372 | +0.07(+0.40%) |
Mar 16, 2006 | 17.78 | 17.78 | 16.77 | 16.77 | 1,861 | -0.84(-4.76%) |
Mar 15, 2006 | 17.78 | 17.78 | 17.61 | 17.61 | 13,636 | -0.17(-0.94%) |
Mar 14, 2006 | 16.94 | 17.78 | 16.64 | 17.78 | 6,268 | +1.31(+7.94%) |
Mar 13, 2006 | 16.61 | 16.61 | 16.47 | 16.47 | 2,950 | -0.30(-1.80%) |
Mar 10, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 743 | +0.30(+1.83%) |
Mar 09, 2006 | 16.77 | 16.77 | 16.47 | 16.47 | 1,192 | -0.47(-2.77%) |
Mar 08, 2006 | 16.94 | 16.94 | 16.77 | 16.94 | 5,067 | +0.17(+1.00%) |
Mar 07, 2006 | 16.47 | 16.77 | 16.47 | 16.77 | 1,192 | +0.30(+1.83%) |
Mar 06, 2006 | 16.94 | 16.94 | 16.47 | 16.47 | 4,083 | -0.30(-1.80%) |
Mar 03, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 745 | +0.00(+0.00%) |
Mar 02, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 16.81 | 16.81 | 16.77 | 16.77 | 596 | +0.00(+0.00%) |
Feb 28, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 6,497 | +0.00(+0.00%) |
Feb 27, 2006 | 16.77 | 16.77 | 16.27 | 16.77 | 3,278 | +0.00(+0.00%) |
Feb 24, 2006 | 16.74 | 16.77 | 16.67 | 16.77 | 894 | +0.00(+0.00%) |
Feb 23, 2006 | 16.74 | 16.77 | 16.74 | 16.77 | 596 | +0.03(+0.20%) |
Feb 22, 2006 | 16.57 | 16.74 | 16.57 | 16.74 | 1,825 | +0.17(+1.01%) |
Feb 21, 2006 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 16.57 | 16.57 | 16.57 | 16.57 | 1,490 | +0.07(+0.41%) |
Feb 16, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 16.77 | 16.77 | 16.51 | 16.51 | 1,117 | +0.00(+0.00%) |
Feb 14, 2006 | 16.94 | 16.94 | 16.51 | 16.51 | 1,922 | -0.70(-4.09%) |
Feb 13, 2006 | 17.28 | 17.28 | 16.98 | 17.21 | 3,323 | -0.40(-2.29%) |
Feb 10, 2006 | 17.61 | 17.61 | 17.61 | 17.61 | 289 | +0.67(+3.96%) |
Feb 09, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 447 | -1.07(-5.96%) |
Feb 07, 2006 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 16.44 | 18.02 | 16.44 | 18.02 | 6,958 | +1.41(+8.49%) |