Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.87 | 17.40 | 16.73 | 16.73 | 1,631 | -0.14(-0.82%) |
Feb 27, 2006 | 16.90 | 17.65 | 16.87 | 16.87 | 1,332 | -0.13(-0.76%) |
Feb 24, 2006 | 16.78 | 17.67 | 16.78 | 17.00 | 977 | +0.58(+3.53%) |
Feb 23, 2006 | 16.42 | 16.46 | 16.41 | 16.42 | 1,534 | -0.31(-1.87%) |
Feb 22, 2006 | 16.84 | 16.90 | 16.72 | 16.73 | 1,631 | +0.14(+0.83%) |
Feb 21, 2006 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 16.59 | 16.59 | 16.59 | 16.59 | 434 | +0.07(+0.44%) |
Feb 16, 2006 | 16.48 | 16.52 | 16.41 | 16.52 | 1,522 | +0.20(+1.24%) |
Feb 15, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 16.64 | 16.64 | 16.32 | 16.32 | 1,997 | -0.23(-1.39%) |
Feb 10, 2006 | 16.64 | 16.75 | 16.55 | 16.55 | 5,558 | -0.37(-2.17%) |
Feb 09, 2006 | 16.69 | 16.92 | 16.69 | 16.92 | 435 | +0.12(+0.68%) |
Feb 08, 2006 | 17.01 | 17.01 | 16.80 | 16.80 | 543 | +0.16(+0.97%) |
Feb 07, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 108 | -0.25(-1.50%) |
Feb 03, 2006 | 17.06 | 17.16 | 16.78 | 16.89 | 5,348 | -0.57(-3.28%) |
Feb 02, 2006 | 17.14 | 17.48 | 17.14 | 17.47 | 2,606 | +0.15(+0.85%) |
Feb 01, 2006 | 17.49 | 17.51 | 16.56 | 17.32 | 14,882 | -0.20(-1.15%) |
Jan 31, 2006 | 17.59 | 17.59 | 17.50 | 17.52 | 995 | +0.01(+0.05%) |
Jan 30, 2006 | 17.49 | 17.51 | 17.49 | 17.51 | 2,229 | +0.00(+0.00%) |
Jan 27, 2006 | 17.49 | 17.51 | 17.49 | 17.51 | 462 | +0.00(+0.00%) |
Jan 26, 2006 | 17.49 | 17.53 | 17.49 | 17.51 | 755 | -0.17(-0.94%) |
Jan 25, 2006 | 17.69 | 17.70 | 17.68 | 17.68 | 3,109 | +0.00(+0.00%) |
Jan 24, 2006 | 17.68 | 17.68 | 17.68 | 17.68 | 1,812 | +0.21(+1.21%) |
Jan 23, 2006 | 17.47 | 17.47 | 17.47 | 17.47 | 244 | +0.00(+0.00%) |
Jan 20, 2006 | 17.21 | 17.47 | 17.21 | 17.47 | 1,494 | +0.12(+0.69%) |
Jan 19, 2006 | 16.58 | 17.39 | 16.58 | 17.35 | 2,830 | +0.80(+4.83%) |
Jan 18, 2006 | 16.59 | 16.59 | 16.55 | 16.55 | 1,087 | -0.22(-1.32%) |
Jan 17, 2006 | 16.77 | 16.78 | 16.76 | 16.77 | 2,134 | +0.15(+0.90%) |
Jan 13, 2006 | 16.56 | 16.62 | 16.56 | 16.62 | 282 | -0.11(-0.67%) |
Jan 12, 2006 | 16.58 | 16.73 | 16.58 | 16.73 | 217 | +0.32(+1.96%) |
Jan 11, 2006 | 16.55 | 16.77 | 16.41 | 16.41 | 3,865 | -0.44(-2.62%) |
Jan 10, 2006 | 17.21 | 17.90 | 16.85 | 16.85 | 1,315 | -0.34(-1.98%) |
Jan 09, 2006 | 17.02 | 17.24 | 17.02 | 17.19 | 2,396 | +0.64(+3.89%) |
Jan 06, 2006 | 16.87 | 16.87 | 16.55 | 16.55 | 3,720 | -0.35(-2.07%) |
Jan 05, 2006 | 16.77 | 17.19 | 16.74 | 16.90 | 1,807 | -0.11(-0.65%) |
Jan 04, 2006 | 16.81 | 17.15 | 16.81 | 17.01 | 4,108 | -0.46(-2.63%) |
Jan 03, 2006 | 17.97 | 17.97 | 17.47 | 17.47 | 2,092 | -0.64(-3.55%) |
Dec 30, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 326 | +0.00(+0.00%) |
Dec 28, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 18.33 | 18.33 | 18.11 | 18.11 | 978 | +0.13(+0.72%) |
Dec 23, 2005 | 17.97 | 18.25 | 17.97 | 17.98 | 326 | +0.09(+0.51%) |
Dec 22, 2005 | 17.93 | 17.93 | 17.89 | 17.89 | 1,414 | +0.00(+0.00%) |
Dec 21, 2005 | 17.96 | 17.96 | 17.89 | 17.89 | 870 | -0.09(-0.51%) |
Dec 20, 2005 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 17.94 | 17.98 | 17.94 | 17.98 | 435 | -0.15(-0.81%) |
Dec 16, 2005 | 17.94 | 18.13 | 17.93 | 18.13 | 3,589 | -0.49(-2.62%) |
Dec 15, 2005 | 17.47 | 18.75 | 17.47 | 18.62 | 10,657 | +1.58(+9.28%) |
Dec 14, 2005 | 17.05 | 17.05 | 17.03 | 17.03 | 997 | -0.29(-1.70%) |
Dec 13, 2005 | 16.78 | 17.33 | 16.73 | 17.33 | 2,527 | -0.08(-0.47%) |
Dec 12, 2005 | 17.78 | 17.78 | 16.93 | 17.41 | 2,052 | -0.06(-0.37%) |
Dec 09, 2005 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 17.52 | 17.60 | 17.47 | 17.48 | 4,224 | -0.39(-2.16%) |
Dec 07, 2005 | 17.86 | 17.86 | 17.86 | 17.86 | 462 | +0.32(+1.83%) |
Dec 06, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 17.47 | 17.90 | 16.92 | 17.54 | 1,497 | +0.07(+0.42%) |
Dec 02, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 733 | -0.27(-1.51%) |