Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.05 | 20.25 | 20.05 | 20.25 | 901 | +0.05(+0.25%) |
Mar 30, 2006 | 20.23 | 20.23 | 20.20 | 20.20 | 400 | -0.30(-1.46%) |
Mar 29, 2006 | 20.72 | 21.00 | 20.15 | 20.50 | 13,517 | +0.19(+0.94%) |
Mar 28, 2006 | 20.31 | 20.31 | 20.31 | 20.31 | 100 | +0.09(+0.45%) |
Mar 27, 2006 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 20.19 | 20.35 | 20.19 | 20.22 | 875 | -0.17(-0.83%) |
Mar 23, 2006 | 20.10 | 20.39 | 20.10 | 20.39 | 300 | +0.28(+1.39%) |
Mar 22, 2006 | 20.11 | 20.11 | 20.11 | 20.11 | 800 | -0.09(-0.45%) |
Mar 21, 2006 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 20.72 | 20.72 | 20.20 | 20.20 | 349 | -0.51(-2.46%) |
Mar 17, 2006 | 20.35 | 20.71 | 20.35 | 20.71 | 3,100 | +0.55(+2.71%) |
Mar 16, 2006 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 20.50 | 20.54 | 20.16 | 20.16 | 11,120 | +0.11(+0.57%) |
Mar 14, 2006 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 20.05 | 20.05 | 20.05 | 20.05 | 788 | -0.01(-0.05%) |
Mar 09, 2006 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 20.18 | 20.45 | 20.06 | 20.06 | 600 | -0.44(-2.15%) |
Mar 07, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.29(+1.43%) |
Mar 06, 2006 | 20.20 | 20.21 | 20.20 | 20.21 | 660 | -0.29(-1.41%) |
Mar 03, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 1,200 | +0.50(+2.50%) |
Mar 02, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 5,000 | -0.19(-0.94%) |
Mar 01, 2006 | 19.98 | 20.19 | 19.80 | 20.19 | 15,435 | +0.20(+1.00%) |
Feb 28, 2006 | 19.75 | 19.99 | 19.75 | 19.99 | 1,450 | +0.24(+1.22%) |
Feb 27, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 900 | +0.19(+0.97%) |
Feb 24, 2006 | 19.56 | 19.56 | 19.56 | 19.56 | 100 | -0.41(-2.05%) |
Feb 23, 2006 | 18.79 | 19.97 | 18.79 | 19.97 | 775 | +0.55(+2.82%) |
Feb 22, 2006 | 19.42 | 19.42 | 19.42 | 19.42 | 100 | +0.10(+0.53%) |
Feb 21, 2006 | 19.44 | 19.44 | 19.32 | 19.32 | 360 | -0.51(-2.56%) |
Feb 17, 2006 | 19.83 | 19.83 | 19.83 | 19.83 | 300 | +0.46(+2.39%) |
Feb 16, 2006 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | -0.18(-0.93%) |
Feb 15, 2006 | 19.49 | 19.55 | 19.49 | 19.55 | 200 | +0.15(+0.76%) |
Feb 14, 2006 | 19.26 | 19.40 | 19.26 | 19.40 | 400 | +0.07(+0.38%) |
Feb 13, 2006 | 19.33 | 19.33 | 19.33 | 19.33 | 100 | +0.14(+0.75%) |
Feb 10, 2006 | 19.50 | 19.50 | 19.18 | 19.18 | 4,360 | -0.32(-1.63%) |
Feb 09, 2006 | 19.50 | 19.50 | 19.50 | 19.50 | 200 | -0.10(-0.51%) |
Feb 08, 2006 | 19.30 | 19.60 | 19.25 | 19.60 | 1,800 | -0.15(-0.76%) |
Feb 07, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 15.89 | 20.00 | 15.89 | 19.75 | 4,510 | -0.07(-0.36%) |
Feb 02, 2006 | 19.69 | 20.00 | 19.69 | 19.82 | 16,075 | -0.08(-0.39%) |
Feb 01, 2006 | 19.58 | 19.99 | 19.58 | 19.90 | 4,224 | +0.10(+0.51%) |
Jan 31, 2006 | 19.21 | 19.84 | 19.21 | 19.80 | 2,676 | +0.45(+2.34%) |
Jan 30, 2006 | 19.35 | 19.35 | 19.35 | 19.35 | 300 | +0.12(+0.61%) |
Jan 27, 2006 | 19.23 | 19.23 | 19.23 | 19.23 | 300 | +0.01(+0.05%) |
Jan 26, 2006 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 19.00 | 19.22 | 19.00 | 19.22 | 962 | +0.22(+1.16%) |
Jan 24, 2006 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 18.84 | 19.79 | 18.63 | 19.00 | 2,150 | -0.13(-0.68%) |
Jan 20, 2006 | 17.81 | 19.13 | 17.81 | 19.13 | 800 | +0.35(+1.86%) |
Jan 19, 2006 | 18.71 | 19.44 | 17.50 | 18.78 | 1,892 | -0.65(-3.35%) |
Jan 18, 2006 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 19.25 | 19.70 | 19.25 | 19.43 | 771 | +0.53(+2.80%) |
Jan 13, 2006 | 18.87 | 18.90 | 18.87 | 18.90 | 1,000 | +0.39(+2.11%) |
Jan 12, 2006 | 18.51 | 18.72 | 18.51 | 18.51 | 2,400 | +0.11(+0.60%) |
Jan 11, 2006 | 18.70 | 18.70 | 18.40 | 18.40 | 1,056 | -0.25(-1.34%) |
Jan 10, 2006 | 18.81 | 18.81 | 18.65 | 18.65 | 2,300 | -0.07(-0.37%) |
Jan 09, 2006 | 18.89 | 19.25 | 18.56 | 18.72 | 19,552 | -0.53(-2.75%) |
Jan 06, 2006 | 19.75 | 19.85 | 18.98 | 19.25 | 16,852 | -0.50(-2.53%) |
Jan 05, 2006 | 19.95 | 19.95 | 19.55 | 19.75 | 8,918 | +0.24(+1.23%) |
Jan 04, 2006 | 19.65 | 19.80 | 19.51 | 19.51 | 4,186 | -0.14(-0.71%) |