Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 100 | +0.03(+0.19%) |
Feb 27, 2006 | 15.55 | 15.55 | 15.53 | 15.53 | 2,000 | +0.08(+0.52%) |
Feb 24, 2006 | 15.54 | 15.54 | 15.45 | 15.45 | 1,300 | -0.10(-0.64%) |
Feb 23, 2006 | 15.31 | 15.55 | 15.31 | 15.55 | 4,000 | +0.25(+1.63%) |
Feb 22, 2006 | 15.48 | 15.48 | 15.30 | 15.30 | 1,500 | -0.14(-0.91%) |
Feb 21, 2006 | 15.55 | 15.55 | 15.44 | 15.44 | 2,200 | -0.12(-0.77%) |
Feb 17, 2006 | 15.40 | 15.57 | 15.40 | 15.56 | 4,000 | +0.35(+2.30%) |
Feb 16, 2006 | 15.22 | 15.22 | 15.21 | 15.21 | 1,900 | -0.09(-0.59%) |
Feb 15, 2006 | 15.24 | 15.30 | 15.21 | 15.30 | 3,500 | -0.10(-0.65%) |
Feb 14, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 600 | -0.01(-0.06%) |
Feb 13, 2006 | 15.21 | 15.42 | 15.21 | 15.41 | 6,000 | +0.26(+1.72%) |
Feb 10, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 15.23 | 15.23 | 15.15 | 15.15 | 200 | -0.09(-0.59%) |
Feb 08, 2006 | 15.10 | 15.24 | 15.09 | 15.24 | 6,800 | +0.04(+0.26%) |
Feb 07, 2006 | 15.15 | 15.20 | 15.15 | 15.20 | 600 | +0.02(+0.13%) |
Feb 06, 2006 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 15.18 | 15.18 | 15.18 | 15.18 | 1,000 | -0.04(-0.26%) |
Feb 02, 2006 | 15.22 | 15.22 | 15.22 | 15.22 | 1,100 | +0.02(+0.13%) |
Feb 01, 2006 | 15.18 | 15.20 | 15.03 | 15.20 | 5,800 | +0.00(+0.00%) |
Jan 31, 2006 | 15.26 | 15.26 | 15.20 | 15.20 | 3,800 | -0.10(-0.65%) |
Jan 30, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 500 | -0.01(-0.07%) |
Jan 27, 2006 | 15.40 | 15.40 | 15.31 | 15.31 | 1,600 | +0.00(+0.00%) |
Jan 26, 2006 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 15.44 | 15.44 | 15.31 | 15.31 | 3,600 | -0.19(-1.23%) |
Jan 24, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 15.30 | 15.55 | 15.25 | 15.50 | 5,200 | +0.08(+0.52%) |
Jan 19, 2006 | 15.43 | 15.48 | 15.39 | 15.42 | 4,300 | -0.02(-0.13%) |
Jan 18, 2006 | 15.27 | 15.44 | 15.25 | 15.44 | 4,800 | +0.21(+1.38%) |
Jan 17, 2006 | 15.41 | 15.41 | 15.23 | 15.23 | 1,800 | -0.17(-1.10%) |
Jan 13, 2006 | 15.38 | 15.48 | 15.24 | 15.40 | 2,800 | +0.10(+0.65%) |
Jan 12, 2006 | 15.09 | 15.30 | 15.09 | 15.30 | 2,100 | +0.14(+0.92%) |
Jan 11, 2006 | 15.16 | 15.16 | 15.16 | 15.16 | 700 | +0.06(+0.40%) |
Jan 10, 2006 | 15.00 | 15.10 | 15.00 | 15.10 | 4,900 | +0.07(+0.47%) |
Jan 09, 2006 | 15.02 | 15.03 | 15.02 | 15.03 | 900 | -0.05(-0.33%) |
Jan 06, 2006 | 15.10 | 15.19 | 14.97 | 15.08 | 7,300 | -0.02(-0.13%) |
Jan 05, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | +0.07(+0.47%) |
Jan 04, 2006 | 14.97 | 15.03 | 14.97 | 15.03 | 500 | +0.08(+0.54%) |
Jan 03, 2006 | 14.95 | 15.20 | 14.95 | 14.95 | 6,400 | -0.04(-0.27%) |
Dec 30, 2005 | 14.89 | 14.99 | 14.89 | 14.99 | 4,500 | -0.10(-0.66%) |
Dec 29, 2005 | 15.09 | 15.09 | 15.09 | 15.09 | 3,100 | +0.09(+0.60%) |
Dec 28, 2005 | 14.96 | 15.08 | 14.90 | 15.00 | 4,500 | +0.09(+0.60%) |
Dec 23, 2005 | 14.83 | 14.91 | 14.83 | 14.91 | 1,600 | +0.04(+0.27%) |
Dec 22, 2005 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 14.95 | 14.95 | 14.87 | 14.87 | 4,200 | -0.04(-0.27%) |
Dec 20, 2005 | 14.75 | 15.00 | 14.75 | 14.91 | 6,400 | +0.21(+1.43%) |
Dec 19, 2005 | 14.80 | 14.90 | 14.70 | 14.70 | 9,100 | -0.09(-0.61%) |
Dec 16, 2005 | 14.62 | 14.79 | 14.62 | 14.79 | 2,400 | +0.13(+0.89%) |
Dec 15, 2005 | 14.71 | 14.71 | 14.64 | 14.66 | 4,900 | -0.27(-1.81%) |
Dec 14, 2005 | 15.05 | 15.05 | 14.93 | 14.93 | 8,900 | -0.08(-0.53%) |
Dec 13, 2005 | 14.86 | 15.10 | 14.86 | 15.01 | 2,300 | +0.10(+0.67%) |
Dec 12, 2005 | 15.00 | 15.00 | 14.91 | 14.91 | 1,700 | +0.01(+0.07%) |
Dec 09, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 14.80 | 14.90 | 14.80 | 14.90 | 1,300 | +0.10(+0.68%) |
Dec 07, 2005 | 14.64 | 14.80 | 14.64 | 14.80 | 7,100 | +0.16(+1.09%) |
Dec 06, 2005 | 14.69 | 14.69 | 14.64 | 14.64 | 1,400 | -0.06(-0.41%) |
Dec 05, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 300 | -0.10(-0.68%) |
Dec 02, 2005 | 14.80 | 14.80 | 14.64 | 14.80 | 1,800 | -0.05(-0.34%) |