Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.59 | 17.59 | 17.51 | 17.53 | 995 | +0.01(+0.05%) |
Jan 30, 2006 | 17.50 | 17.52 | 17.50 | 17.52 | 2,229 | +0.00(+0.00%) |
Jan 27, 2006 | 17.50 | 17.52 | 17.50 | 17.52 | 462 | +0.00(+0.00%) |
Jan 26, 2006 | 17.50 | 17.53 | 17.50 | 17.52 | 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 | 1,811 | +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 | 17.40 | 16.58 | 17.35 | 2,829 | +0.80(+4.83%) |
Jan 18, 2006 | 16.60 | 16.60 | 16.55 | 16.55 | 1,087 | -0.22(-1.32%) |
Jan 17, 2006 | 16.77 | 16.78 | 16.76 | 16.77 | 2,133 | +0.15(+0.90%) |
Jan 13, 2006 | 16.56 | 16.62 | 16.56 | 16.62 | 282 | -0.11(-0.67%) |
Jan 12, 2006 | 16.59 | 16.74 | 16.59 | 16.74 | 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 | 1,314 | -0.34(-1.98%) |
Jan 09, 2006 | 17.02 | 17.24 | 17.02 | 17.19 | 2,395 | +0.64(+3.89%) |
Jan 06, 2006 | 16.87 | 16.87 | 16.55 | 16.55 | 3,719 | -0.35(-2.07%) |
Jan 05, 2006 | 16.77 | 17.19 | 16.74 | 16.90 | 1,807 | -0.11(-0.65%) |
Jan 04, 2006 | 16.82 | 17.16 | 16.82 | 17.01 | 4,107 | -0.46(-2.63%) |
Jan 03, 2006 | 17.98 | 17.98 | 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 | 18.34 | 18.34 | 18.11 | 18.11 | 978 | +0.13(+0.72%) |
Dec 23, 2005 | 17.98 | 18.25 | 17.98 | 17.99 | 326 | +0.09(+0.51%) |
Dec 22, 2005 | 17.93 | 17.94 | 17.89 | 17.89 | 1,413 | +0.00(+0.00%) |
Dec 21, 2005 | 17.97 | 17.97 | 17.89 | 17.89 | 870 | -0.09(-0.51%) |
Dec 20, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 17.94 | 17.99 | 17.94 | 17.99 | 435 | -0.15(-0.81%) |
Dec 16, 2005 | 17.94 | 18.13 | 17.93 | 18.13 | 3,588 | -0.49(-2.62%) |
Dec 15, 2005 | 17.47 | 18.76 | 17.47 | 18.62 | 10,655 | +1.58(+9.28%) |
Dec 14, 2005 | 17.06 | 17.06 | 17.04 | 17.04 | 997 | -0.29(-1.70%) |
Dec 13, 2005 | 16.78 | 17.33 | 16.74 | 17.33 | 2,527 | -0.08(-0.48%) |
Dec 12, 2005 | 17.78 | 17.78 | 16.94 | 17.42 | 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 | 17.53 | 17.61 | 17.47 | 17.48 | 4,223 | -0.39(-2.16%) |
Dec 07, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 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%) |
Dec 01, 2005 | 17.70 | 17.74 | 17.70 | 17.74 | 326 | -0.42(-2.32%) |
Nov 30, 2005 | 18.16 | 18.16 | 18.16 | 18.16 | 108 | +0.00(+0.00%) |
Nov 29, 2005 | 18.16 | 18.16 | 18.16 | 18.16 | 1,057 | -0.14(-0.75%) |
Nov 28, 2005 | 18.18 | 18.30 | 18.16 | 18.30 | 3,562 | +0.31(+1.74%) |
Nov 25, 2005 | 18.25 | 18.25 | 17.99 | 17.99 | 1,196 | +0.01(+0.05%) |
Nov 23, 2005 | 17.08 | 18.25 | 17.08 | 17.98 | 3,452 | +1.33(+7.99%) |
Nov 22, 2005 | 17.39 | 17.39 | 16.65 | 16.65 | 833 | -0.64(-3.70%) |
Nov 21, 2005 | 17.28 | 17.29 | 17.27 | 17.29 | 870 | +0.00(+0.00%) |
Nov 18, 2005 | 17.19 | 17.95 | 16.48 | 17.29 | 4,564 | +0.08(+0.48%) |
Nov 17, 2005 | 16.97 | 17.20 | 16.97 | 17.20 | 217 | -0.54(-3.06%) |
Nov 16, 2005 | 17.06 | 17.75 | 16.86 | 17.75 | 2,503 | +0.35(+2.01%) |
Nov 15, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 217 | -0.07(-0.42%) |
Nov 14, 2005 | 17.49 | 17.49 | 17.47 | 17.47 | 326 | -0.23(-1.30%) |
Nov 11, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 18.11 | 18.11 | 17.70 | 17.70 | 1,196 | -0.55(-3.02%) |
Nov 08, 2005 | 18.39 | 18.39 | 18.25 | 18.25 | 11,256 | -0.14(-0.75%) |
Nov 07, 2005 | 18.11 | 18.39 | 18.11 | 18.39 | 255 | +0.27(+1.52%) |
Nov 04, 2005 | 18.21 | 18.39 | 18.11 | 18.11 | 656 | +0.00(+0.00%) |
Nov 03, 2005 | 18.17 | 18.18 | 18.11 | 18.11 | 924 | +0.00(+0.00%) |
Nov 02, 2005 | 18.39 | 18.39 | 18.11 | 18.11 | 2,040 | +0.00(+0.00%) |