Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.70(+4.05%) |
Apr 27, 2006 | 17.30 | 17.75 | 17.30 | 17.30 | 25,291 | -0.25(-1.42%) |
Apr 26, 2006 | 17.55 | 17.60 | 17.30 | 17.55 | 14,347 | +0.80(+4.78%) |
Apr 25, 2006 | 16.75 | 17.15 | 16.70 | 16.75 | 19,936 | +0.00(+0.00%) |
Apr 24, 2006 | 16.75 | 17.00 | 16.30 | 16.75 | 76,021 | +0.00(+0.00%) |
Apr 21, 2006 | 16.60 | 16.95 | 16.50 | 16.75 | 6,450 | +0.15(+0.90%) |
Apr 20, 2006 | 17.80 | 17.25 | 16.00 | 16.60 | 9,672 | -1.20(-6.74%) |
Apr 19, 2006 | 17.50 | 17.80 | 17.55 | 17.80 | 11,753 | +0.30(+1.71%) |
Apr 18, 2006 | 17.50 | 17.50 | 16.90 | 17.50 | 18,097 | +0.60(+3.55%) |
Apr 17, 2006 | 16.90 | 17.05 | 16.65 | 16.90 | 33,600 | +0.45(+2.74%) |
Apr 13, 2006 | 16.65 | 16.45 | 16.25 | 16.45 | 9,290 | -0.20(-1.20%) |
Apr 12, 2006 | 17.20 | 16.95 | 16.55 | 16.65 | 2,320 | -0.55(-3.20%) |
Apr 11, 2006 | 17.20 | 17.25 | 16.85 | 17.20 | 2,006 | -0.30(-1.71%) |
Apr 10, 2006 | 17.50 | 17.50 | 17.00 | 17.50 | 107,725 | +0.35(+2.04%) |
Apr 07, 2006 | 17.15 | 17.25 | 17.10 | 17.15 | 11,258 | -0.10(-0.58%) |
Apr 06, 2006 | 17.25 | 17.60 | 17.20 | 17.25 | 11,545 | +0.00(+0.00%) |
Apr 05, 2006 | 17.25 | 17.30 | 17.08 | 17.25 | 10,656 | +0.10(+0.58%) |
Apr 04, 2006 | 17.15 | 17.15 | 17.00 | 17.15 | 12,790 | +0.30(+1.78%) |
Apr 03, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 16.85 | 16.85 | 16.50 | 16.85 | 6,920 | +0.10(+0.60%) |
Mar 30, 2006 | 16.75 | 16.75 | 16.15 | 16.75 | 26,996 | +0.45(+2.76%) |
Mar 29, 2006 | 16.30 | 16.35 | 15.10 | 16.30 | 44,600 | +1.05(+6.89%) |
Mar 28, 2006 | 15.20 | 15.80 | 15.25 | 15.25 | 21,263 | +0.05(+0.33%) |
Mar 27, 2006 | 15.20 | 15.20 | 14.70 | 15.20 | 13,121 | +0.20(+1.33%) |
Mar 24, 2006 | 14.65 | 15.00 | 14.50 | 15.00 | 11,025 | +0.30(+2.04%) |
Mar 21, 2006 | 14.70 | 15.10 | 14.70 | 14.70 | 16,223 | -0.37(-2.46%) |
Mar 20, 2006 | 15.07 | 15.15 | 15.07 | 15.07 | 10,708 | -0.18(-1.18%) |
Mar 17, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 665 | -0.45(-2.87%) |
Mar 16, 2006 | 15.70 | 15.80 | 15.35 | 15.70 | 128,190 | +0.15(+0.96%) |
Mar 15, 2006 | 15.65 | 15.80 | 15.55 | 15.55 | 2,950 | -0.10(-0.64%) |
Mar 14, 2006 | 15.65 | 15.65 | 15.10 | 15.65 | 4,720 | +0.00(+0.00%) |
Mar 13, 2006 | 15.65 | 15.75 | 15.40 | 15.65 | 5,095 | +0.35(+2.29%) |
Mar 10, 2006 | 15.30 | 15.30 | 14.75 | 15.30 | 15,175 | +0.20(+1.32%) |
Mar 09, 2006 | 15.10 | 15.30 | 14.90 | 15.10 | 3,640 | +0.70(+4.86%) |
Mar 08, 2006 | 14.40 | 15.30 | 14.40 | 14.40 | 16,500 | -1.25(-7.99%) |
Mar 07, 2006 | 15.65 | 15.75 | 15.30 | 15.65 | 8,617 | -0.75(-4.57%) |
Mar 06, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 16.40 | 16.40 | 16.00 | 16.40 | 46,675 | +0.45(+2.82%) |
Mar 02, 2006 | 15.95 | 16.00 | 15.70 | 15.95 | 4,260 | -0.05(-0.31%) |
Mar 01, 2006 | 16.00 | 16.00 | 15.50 | 16.00 | 2,160 | +0.05(+0.31%) |
Feb 28, 2006 | 15.75 | 15.95 | 15.45 | 15.95 | 155,371 | +0.20(+1.27%) |
Feb 27, 2006 | 15.75 | 15.95 | 15.45 | 15.75 | 55,158 | -0.25(-1.56%) |
Feb 24, 2006 | 16.00 | 16.00 | 15.30 | 16.00 | 17,644 | -0.20(-1.23%) |
Feb 23, 2006 | 16.20 | 16.70 | 16.20 | 16.20 | 35,866 | -1.55(-8.73%) |
Feb 22, 2006 | 17.75 | 18.10 | 17.60 | 17.75 | 17,482 | +0.05(+0.28%) |
Feb 21, 2006 | 17.70 | 18.25 | 17.70 | 17.70 | 10,239 | +0.20(+1.14%) |
Feb 17, 2006 | 17.50 | 17.70 | 17.40 | 17.50 | 1,176 | +0.05(+0.29%) |
Feb 16, 2006 | 17.45 | 17.70 | 17.20 | 17.45 | 15,485 | -0.30(-1.69%) |
Feb 15, 2006 | 17.75 | 18.10 | 17.50 | 17.75 | 9,524 | -0.70(-3.79%) |
Feb 14, 2006 | 18.45 | 18.45 | 18.00 | 18.45 | 5,700 | +0.45(+2.50%) |
Feb 13, 2006 | 18.00 | 18.30 | 17.70 | 18.00 | 5,894 | -0.40(-2.17%) |
Feb 10, 2006 | 18.40 | 19.40 | 18.25 | 18.40 | 10,985 | -1.00(-5.15%) |
Feb 09, 2006 | 19.40 | 19.40 | 19.10 | 19.40 | 60,230 | +0.45(+2.37%) |
Feb 08, 2006 | 18.95 | 19.15 | 18.35 | 18.95 | 7,150 | -0.55(-2.82%) |
Feb 07, 2006 | 19.95 | 20.00 | 19.30 | 19.50 | 33,578 | -0.45(-2.26%) |
Feb 06, 2006 | 19.95 | 20.00 | 19.60 | 19.95 | 7,357 | +0.45(+2.31%) |
Feb 03, 2006 | 19.50 | 19.90 | 19.45 | 19.50 | 68,234 | -0.15(-0.76%) |
Feb 02, 2006 | 19.65 | 19.95 | 19.55 | 19.65 | 6,583 | -0.75(-3.68%) |