Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.25 | 20.95 | 20.25 | 20.25 | 3,118 | +0.00(+0.00%) |
Jan 30, 2006 | 20.25 | 20.25 | 20.25 | 20.25 | 4,468 | +0.25(+1.25%) |
Jan 27, 2006 | 20.00 | 20.75 | 20.00 | 20.00 | 449 | -0.05(-0.25%) |
Jan 26, 2006 | 20.05 | 20.05 | 20.05 | 20.05 | 1,880 | -0.05(-0.25%) |
Jan 25, 2006 | 20.10 | 20.75 | 20.10 | 20.10 | 2,160 | +0.65(+3.34%) |
Jan 24, 2006 | 19.45 | 19.45 | 19.45 | 19.45 | 1,825 | -0.40(-2.02%) |
Jan 23, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 1,291 | -0.15(-0.75%) |
Jan 20, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 109 | +0.50(+2.56%) |
Jan 19, 2006 | 19.50 | 19.50 | 19.40 | 19.50 | 2,424 | +0.10(+0.52%) |
Jan 18, 2006 | 19.40 | 19.40 | 19.40 | 19.40 | 6,231 | +0.00(+0.00%) |
Jan 17, 2006 | 19.40 | 19.40 | 18.75 | 19.40 | 3,569 | +0.65(+3.47%) |
Jan 13, 2006 | 18.75 | 19.20 | 18.75 | 18.75 | 1,366 | -0.10(-0.53%) |
Jan 12, 2006 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.25(+1.34%) |
Jan 11, 2006 | 18.60 | 19.10 | 18.60 | 18.60 | 1,834 | +0.10(+0.54%) |
Jan 10, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 441 | -0.50(-2.63%) |
Jan 09, 2006 | 19.00 | 19.00 | 19.00 | 19.00 | 1,461 | +0.10(+0.53%) |
Jan 06, 2006 | 18.90 | 19.50 | 18.90 | 18.90 | 977 | -0.60(-3.08%) |
Jan 05, 2006 | 19.50 | 19.50 | 19.40 | 19.50 | 534 | -0.25(-1.27%) |
Jan 04, 2006 | 18.90 | 19.75 | 19.75 | 19.75 | 129 | +0.85(+4.50%) |
Jan 03, 2006 | 18.90 | 18.95 | 18.90 | 18.90 | 1,141 | +0.15(+0.80%) |
Dec 30, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 796 | +0.25(+1.35%) |
Dec 29, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 706 | -0.15(-0.80%) |
Dec 28, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 1,687 | +0.65(+3.61%) |
Dec 23, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 18.30 | 18.00 | 17.70 | 18.00 | 4,055 | -0.30(-1.64%) |
Dec 21, 2005 | 18.60 | 18.30 | 18.30 | 18.30 | 556 | -0.30(-1.61%) |
Dec 20, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 1,503 | +0.10(+0.54%) |
Dec 16, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 1,033 | +0.41(+2.27%) |
Dec 14, 2005 | 18.09 | 18.20 | 18.09 | 18.09 | 2,334 | +0.94(+5.48%) |
Dec 13, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 17.15 | 17.65 | 17.15 | 17.15 | 1,660 | -0.25(-1.44%) |
Dec 09, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 490 | -0.10(-0.57%) |
Dec 08, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 29,355 | +0.40(+2.34%) |
Dec 07, 2005 | 17.10 | 17.10 | 17.10 | 5,693 | +0.00(+0.00%) | |
Dec 06, 2005 | 17.10 | 17.80 | 17.10 | 17.10 | 1,893 | -0.80(-4.47%) |
Dec 05, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 3,358 | +0.50(+2.87%) |
Dec 02, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 1,262 | +0.00(+0.00%) |
Nov 30, 2005 | 17.40 | 17.40 | 17.30 | 17.40 | 842 | +0.25(+1.46%) |
Nov 29, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 17.15 | 17.15 | 17.15 | 474 | +0.00(+0.00%) | |
Nov 25, 2005 | 17.15 | 17.25 | 17.15 | 17.15 | 424 | -0.75(-4.19%) |
Nov 23, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 1,907 | -0.10(-0.56%) |
Nov 21, 2005 | 18.00 | 18.00 | 17.60 | 18.00 | 488 | +0.15(+0.84%) |
Nov 18, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 500 | +0.30(+1.71%) |
Nov 17, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 1,945 | +0.25(+1.45%) |
Nov 16, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 313 | +0.65(+3.90%) |
Nov 11, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 16.65 | 16.75 | 16.65 | 16.65 | 1,951 | -0.05(-0.30%) |
Nov 08, 2005 | 16.95 | 16.70 | 16.70 | 16.70 | 128 | -0.25(-1.47%) |
Nov 07, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 616 | +0.45(+2.73%) |
Nov 04, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 750 | -0.25(-1.49%) |
Nov 03, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 148 | +1.05(+6.69%) |