Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 2,022 | +0.00(+0.00%) |
Jan 30, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 1,420 | +0.00(+0.00%) |
Jan 27, 2006 | 16.85 | 17.00 | 16.85 | 16.85 | 3,750 | +0.50(+3.06%) |
Jan 26, 2006 | 16.35 | 16.45 | 16.35 | 16.35 | 5,139 | +0.10(+0.62%) |
Jan 25, 2006 | 16.25 | 16.25 | 16.25 | 16.25 | 1,390 | +0.13(+0.81%) |
Jan 24, 2006 | 16.12 | 16.15 | 16.12 | 16.12 | 5,192 | -0.13(-0.80%) |
Jan 23, 2006 | 16.25 | 16.60 | 16.25 | 16.25 | 3,985 | +0.10(+0.62%) |
Jan 20, 2006 | 16.15 | 16.15 | 16.15 | 16.15 | 3,030 | +0.05(+0.31%) |
Jan 19, 2006 | 16.10 | 16.35 | 16.10 | 16.10 | 2,235 | +0.15(+0.94%) |
Jan 18, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 1,875 | +0.00(+0.00%) |
Jan 17, 2006 | 15.95 | 16.30 | 15.95 | 15.95 | 7,144 | -0.80(-4.78%) |
Jan 13, 2006 | 16.75 | 16.75 | 16.75 | 16.75 | 5,814 | -0.10(-0.59%) |
Jan 12, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | -0.20(-1.17%) |
Jan 11, 2006 | 17.05 | 17.05 | 17.05 | 17.05 | 1,925 | -0.20(-1.16%) |
Jan 10, 2006 | 17.25 | 17.30 | 17.25 | 17.25 | 2,095 | +0.00(+0.00%) |
Jan 09, 2006 | 17.25 | 17.50 | 17.25 | 17.25 | 3,605 | +0.05(+0.29%) |
Jan 06, 2006 | 17.20 | 17.45 | 17.15 | 17.20 | 11,305 | +0.35(+2.08%) |
Jan 05, 2006 | 16.85 | 17.02 | 16.85 | 16.85 | 15,708 | +0.10(+0.60%) |
Jan 04, 2006 | 16.70 | 17.00 | 16.75 | 16.75 | 810 | +0.05(+0.30%) |
Jan 03, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 2,970 | -0.15(-0.89%) |
Dec 30, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 1,800 | -0.10(-0.59%) |
Dec 29, 2005 | 16.95 | 17.20 | 16.95 | 16.95 | 2,465 | +0.30(+1.80%) |
Dec 28, 2005 | 16.65 | 17.05 | 16.65 | 16.65 | 6,375 | -0.30(-1.77%) |
Dec 23, 2005 | 16.95 | 16.95 | 16.80 | 16.95 | 4,355 | +0.15(+0.89%) |
Dec 22, 2005 | 17.00 | 16.80 | 16.80 | 16.80 | 720 | -0.20(-1.18%) |
Dec 21, 2005 | 17.30 | 17.15 | 16.90 | 17.00 | 21,030 | -0.30(-1.73%) |
Dec 20, 2005 | 17.30 | 17.35 | 17.30 | 17.30 | 11,975 | +0.20(+1.17%) |
Dec 19, 2005 | 17.10 | 17.25 | 17.10 | 17.10 | 7,140 | -0.15(-0.87%) |
Dec 16, 2005 | 17.25 | 17.50 | 17.25 | 17.25 | 4,740 | +0.15(+0.88%) |
Dec 15, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 2,164 | +0.35(+2.09%) |
Dec 14, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 565 | +0.00(+0.00%) |
Dec 13, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 2,261 | -0.25(-1.47%) |
Dec 12, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 2,690 | +0.50(+3.03%) |
Dec 09, 2005 | 16.50 | 16.55 | 16.50 | 16.50 | 3,590 | +0.00(+0.00%) |
Dec 08, 2005 | 16.50 | 16.50 | 16.10 | 16.50 | 780 | +0.45(+2.80%) |
Dec 07, 2005 | 16.05 | 16.10 | 16.05 | 16.05 | 3,210 | +0.35(+2.23%) |
Dec 06, 2005 | 15.70 | 15.80 | 15.70 | 15.70 | 2,300 | +0.05(+0.32%) |
Dec 05, 2005 | 15.65 | 16.00 | 15.65 | 15.65 | 2,576 | -0.05(-0.32%) |
Dec 02, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 700 | +0.05(+0.32%) |
Dec 01, 2005 | 15.40 | 15.65 | 15.65 | 15.65 | 13,465 | +0.25(+1.62%) |
Nov 30, 2005 | 15.40 | 15.50 | 15.40 | 15.40 | 530 | -0.60(-3.75%) |
Nov 29, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 3,760 | +0.00(+0.00%) |
Nov 25, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 260 | -0.15(-0.93%) |
Nov 23, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 1,805 | +0.25(+1.57%) |
Nov 22, 2005 | 15.90 | 16.15 | 15.80 | 15.90 | 5,919 | -0.10(-0.62%) |
Nov 21, 2005 | 16.00 | 16.00 | 15.90 | 16.00 | 1,055 | +0.20(+1.27%) |
Nov 18, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 6,105 | +0.20(+1.28%) |
Nov 17, 2005 | 15.60 | 15.65 | 15.60 | 15.60 | 2,350 | -0.30(-1.89%) |
Nov 16, 2005 | 15.90 | 16.20 | 15.85 | 15.90 | 1,955 | -0.10(-0.62%) |
Nov 15, 2005 | 16.00 | 16.05 | 16.00 | 16.00 | 12,553 | +0.10(+0.63%) |
Nov 14, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 1,160 | -0.10(-0.62%) |
Nov 11, 2005 | 16.00 | 16.00 | 15.90 | 16.00 | 2,590 | +0.00(+0.00%) |
Nov 10, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 1,475 | +0.20(+1.27%) |
Nov 09, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 145 | -0.20(-1.25%) |
Nov 08, 2005 | 15.70 | 16.05 | 16.00 | 16.00 | 6,630 | +0.30(+1.91%) |
Nov 07, 2005 | 15.70 | 15.80 | 15.70 | 15.70 | 1,005 | -0.50(-3.09%) |
Nov 04, 2005 | 16.20 | 16.20 | 15.70 | 16.20 | 5,365 | +0.45(+2.86%) |
Nov 03, 2005 | 15.75 | 16.75 | 15.40 | 15.75 | 3,032 | +0.35(+2.27%) |
Nov 02, 2005 | 15.40 | 15.75 | 15.40 | 15.40 | 640 | -0.20(-1.28%) |