Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.90 | 23.00 | 22.79 | 22.79 | 45,767 | -0.05(-0.22%) |
Apr 27, 2006 | 22.78 | 22.92 | 22.51 | 22.84 | 90,406 | -0.10(-0.43%) |
Apr 26, 2006 | 22.69 | 23.03 | 22.69 | 22.93 | 28,040 | +0.83(+3.76%) |
Apr 25, 2006 | 22.21 | 22.48 | 22.10 | 22.10 | 393,373 | -0.02(-0.08%) |
Apr 24, 2006 | 22.09 | 22.34 | 22.05 | 22.12 | 28,040 | -0.09(-0.42%) |
Apr 21, 2006 | 22.12 | 22.25 | 22.08 | 22.21 | 18,049 | +0.07(+0.34%) |
Apr 20, 2006 | 21.92 | 22.18 | 21.88 | 22.14 | 36,420 | +0.11(+0.48%) |
Apr 19, 2006 | 22.09 | 22.10 | 21.97 | 22.04 | 63,816 | -0.27(-1.22%) |
Apr 18, 2006 | 21.69 | 22.31 | 21.58 | 22.31 | 82,671 | +0.50(+2.28%) |
Apr 17, 2006 | 21.72 | 21.81 | 21.59 | 21.81 | 18,210 | +0.19(+0.86%) |
Apr 13, 2006 | 21.40 | 21.70 | 21.35 | 21.63 | 26,429 | +0.23(+1.07%) |
Apr 12, 2006 | 21.22 | 21.46 | 21.16 | 21.40 | 24,656 | -0.14(-0.63%) |
Apr 11, 2006 | 21.78 | 21.79 | 21.41 | 21.53 | 28,362 | -0.31(-1.42%) |
Apr 10, 2006 | 21.97 | 22.03 | 21.81 | 21.84 | 31,747 | -0.16(-0.73%) |
Apr 07, 2006 | 22.31 | 22.31 | 21.86 | 22.00 | 44,639 | -0.61(-2.72%) |
Apr 06, 2006 | 22.25 | 22.62 | 22.25 | 22.62 | 28,362 | +0.43(+1.96%) |
Apr 05, 2006 | 22.18 | 22.28 | 22.10 | 22.18 | 58,981 | +0.00(+0.00%) |
Apr 04, 2006 | 22.21 | 22.33 | 22.13 | 22.18 | 82,832 | -0.62(-2.72%) |
Apr 03, 2006 | 22.09 | 22.80 | 21.82 | 22.80 | 64,299 | +0.78(+3.52%) |
Mar 31, 2006 | 21.78 | 22.18 | 21.78 | 22.03 | 27,879 | +6.17(+38.89%) |
Mar 30, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 644 | -0.01(-0.06%) |
Mar 09, 2006 | 15.87 | 15.87 | 15.87 | 15.87 | 246,563 | +0.03(+0.18%) |
Mar 08, 2006 | 15.83 | 15.84 | 15.83 | 15.84 | 1,128 | +0.00(+0.00%) |
Mar 07, 2006 | 15.88 | 15.88 | 15.84 | 15.84 | 1,933 | -0.04(-0.23%) |
Mar 06, 2006 | 15.83 | 15.88 | 15.83 | 15.88 | 966 | +0.04(+0.27%) |
Mar 03, 2006 | 15.84 | 15.84 | 15.84 | 15.84 | 3,223 | +0.01(+0.04%) |
Mar 02, 2006 | 15.83 | 15.83 | 15.83 | 15.83 | 644 | +0.01(+0.04%) |
Mar 01, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 1,128 | +0.00(+0.00%) |
Feb 27, 2006 | 15.85 | 15.86 | 15.82 | 15.82 | 124,409 | +0.00(+0.00%) |
Feb 24, 2006 | 15.84 | 15.84 | 15.82 | 15.82 | 6,446 | -0.03(-0.20%) |
Feb 23, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 1,450 | +0.01(+0.08%) |
Feb 21, 2006 | 15.82 | 15.84 | 15.82 | 15.84 | 4,351 | +0.02(+0.12%) |
Feb 17, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 2,094 | -0.02(-0.12%) |
Feb 15, 2006 | 15.82 | 15.84 | 15.82 | 15.84 | 6,607 | +0.02(+0.12%) |
Feb 14, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 4,995 | +0.02(+0.16%) |
Feb 13, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 644 | +0.00(+0.00%) |
Feb 10, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 644 | -0.02(-0.16%) |
Feb 09, 2006 | 15.79 | 15.89 | 15.79 | 15.82 | 2,900 | +0.04(+0.28%) |
Feb 08, 2006 | 15.78 | 15.78 | 15.78 | 15.78 | 4,995 | -0.02(-0.12%) |
Feb 07, 2006 | 15.77 | 15.80 | 15.77 | 15.80 | 1,289 | +0.04(+0.28%) |
Feb 06, 2006 | 15.76 | 15.76 | 15.76 | 15.76 | 2,578 | +0.00(+0.00%) |
Feb 03, 2006 | 15.76 | 15.76 | 15.76 | 15.76 | 644 | -0.01(-0.04%) |
Feb 02, 2006 | 15.76 | 15.77 | 15.76 | 15.76 | 3,223 | -0.04(-0.24%) |