Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.15 | 18.40 | 18.15 | 18.15 | 1,565 | +0.10(+0.55%) |
Mar 30, 2006 | 18.05 | 18.35 | 18.05 | 18.05 | 4,315 | -0.20(-1.10%) |
Mar 29, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 1,942 | -0.10(-0.54%) |
Mar 28, 2006 | 18.45 | 18.35 | 18.35 | 18.35 | 762 | -0.10(-0.54%) |
Mar 27, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 1,705 | +0.10(+0.54%) |
Mar 24, 2006 | 18.25 | 18.75 | 18.35 | 18.35 | 5,325 | -0.10(-0.54%) |
Mar 21, 2006 | 18.45 | 18.90 | 18.45 | 18.45 | 1,164 | +0.30(+1.65%) |
Mar 20, 2006 | 18.15 | 18.35 | 18.15 | 18.15 | 18,185 | +0.30(+1.68%) |
Mar 17, 2006 | 17.85 | 18.00 | 17.85 | 17.85 | 1,532 | -0.30(-1.65%) |
Mar 16, 2006 | 18.15 | 18.15 | 18.15 | 18.15 | 3,463 | -0.20(-1.09%) |
Mar 15, 2006 | 18.85 | 18.50 | 18.35 | 18.35 | 2,754 | -0.50(-2.65%) |
Mar 14, 2006 | 18.80 | 19.00 | 18.80 | 18.85 | 2,603 | +0.05(+0.27%) |
Mar 13, 2006 | 18.80 | 18.80 | 18.80 | 18.80 | 2,080 | +0.15(+0.80%) |
Mar 10, 2006 | 18.65 | 18.80 | 18.60 | 18.65 | 1,260 | +0.00(+0.00%) |
Mar 09, 2006 | 18.65 | 18.65 | 18.65 | 18.65 | 3,150 | -0.05(-0.27%) |
Mar 08, 2006 | 18.70 | 18.70 | 18.68 | 18.70 | 1,640 | +0.65(+3.60%) |
Mar 07, 2006 | 18.05 | 18.05 | 17.90 | 18.05 | 2,560 | +0.60(+3.44%) |
Mar 06, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 17.45 | 17.75 | 17.45 | 17.45 | 760 | -0.05(-0.29%) |
Mar 02, 2006 | 17.50 | 17.50 | 17.50 | 17.50 | 1,675 | +0.40(+2.34%) |
Mar 01, 2006 | 17.10 | 17.15 | 17.10 | 17.10 | 1,130 | -0.45(-2.56%) |
Feb 28, 2006 | 17.35 | 17.55 | 17.55 | 17.55 | 1,515 | +0.20(+1.15%) |
Feb 27, 2006 | 17.35 | 17.35 | 17.35 | 17.35 | 680 | +0.05(+0.29%) |
Feb 24, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 570 | -0.05(-0.29%) |
Feb 23, 2006 | 17.35 | 17.35 | 17.35 | 17.35 | 2,280 | -0.10(-0.57%) |
Feb 22, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 1,750 | +0.05(+0.29%) |
Feb 21, 2006 | 17.40 | 17.45 | 17.40 | 17.40 | 3,635 | -0.05(-0.29%) |
Feb 17, 2006 | 17.45 | 17.70 | 17.45 | 17.45 | 640 | +0.05(+0.29%) |
Feb 16, 2006 | 17.40 | 17.40 | 17.40 | 17.40 | 2,745 | -0.15(-0.85%) |
Feb 15, 2006 | 17.55 | 17.80 | 17.55 | 17.55 | 1,483 | -0.05(-0.28%) |
Feb 14, 2006 | 17.60 | 17.60 | 17.60 | 17.60 | 1,160 | +0.05(+0.28%) |
Feb 13, 2006 | 17.55 | 17.55 | 17.55 | 17.55 | 1,705 | +0.00(+0.00%) |
Feb 10, 2006 | 17.55 | 17.85 | 17.55 | 17.55 | 3,995 | +0.10(+0.57%) |
Feb 09, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 1,485 | -0.15(-0.85%) |
Feb 08, 2006 | 17.60 | 17.60 | 17.60 | 17.60 | 1,535 | +0.10(+0.57%) |
Feb 07, 2006 | 17.45 | 17.50 | 17.50 | 17.50 | 4,201 | +0.05(+0.29%) |
Feb 06, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 17.45 | 17.45 | 17.15 | 17.45 | 2,910 | +0.60(+3.56%) |
Feb 02, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 360 | -0.40(-2.32%) |
Feb 01, 2006 | 17.25 | 17.45 | 17.25 | 17.25 | 2,527 | +0.40(+2.37%) |
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%) |