Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.54 | 19.02 | 18.33 | 19.02 | 3,000 | +0.35(+1.86%) |
Jan 30, 2006 | 19.06 | 19.06 | 18.67 | 18.67 | 1,269 | -0.17(-0.92%) |
Jan 27, 2006 | 18.63 | 18.85 | 18.63 | 18.85 | 807 | +0.43(+2.35%) |
Jan 26, 2006 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 18.41 | 18.41 | 18.41 | 18.41 | 230 | +0.23(+1.24%) |
Jan 24, 2006 | 18.15 | 18.19 | 18.15 | 18.19 | 577 | +0.21(+1.16%) |
Jan 23, 2006 | 18.28 | 18.28 | 17.94 | 17.98 | 1,038 | -0.09(-0.48%) |
Jan 20, 2006 | 18.30 | 18.30 | 17.98 | 18.07 | 7,154 | -0.13(-0.71%) |
Jan 19, 2006 | 17.63 | 18.20 | 17.63 | 18.20 | 2,192 | +0.81(+4.69%) |
Jan 18, 2006 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 17.38 | 17.38 | 17.38 | 17.38 | 115 | -0.22(-1.23%) |
Jan 13, 2006 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 17.60 | 17.60 | 17.59 | 17.60 | 1,038 | +0.00(+0.00%) |
Jan 11, 2006 | 17.42 | 17.60 | 17.42 | 17.60 | 692 | +0.06(+0.35%) |
Jan 10, 2006 | 17.42 | 17.54 | 17.30 | 17.54 | 1,615 | -0.05(-0.30%) |
Jan 09, 2006 | 17.29 | 17.59 | 17.29 | 17.59 | 1,038 | +0.45(+2.63%) |
Jan 06, 2006 | 17.14 | 17.14 | 17.14 | 17.14 | 230 | +0.16(+0.92%) |
Jan 05, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 115 | -0.11(-0.66%) |
Jan 04, 2006 | 17.24 | 17.24 | 17.10 | 17.10 | 2,538 | +0.03(+0.15%) |
Jan 03, 2006 | 16.64 | 17.07 | 16.64 | 17.07 | 2,423 | +0.27(+1.60%) |
Dec 30, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 16.54 | 16.80 | 16.54 | 16.80 | 2,423 | +0.38(+2.32%) |
Dec 28, 2005 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | -0.04(-0.26%) |
Dec 23, 2005 | 16.38 | 16.46 | 16.38 | 16.46 | 2,077 | +0.09(+0.53%) |
Dec 22, 2005 | 16.11 | 16.38 | 16.11 | 16.38 | 1,961 | +0.26(+1.61%) |
Dec 21, 2005 | 16.12 | 16.12 | 16.04 | 16.12 | 1,269 | +0.09(+0.54%) |
Dec 20, 2005 | 16.07 | 16.07 | 15.94 | 16.03 | 923 | -0.26(-1.60%) |
Dec 19, 2005 | 16.25 | 16.30 | 16.25 | 16.29 | 1,500 | -0.17(-1.05%) |
Dec 16, 2005 | 16.46 | 16.47 | 16.46 | 16.46 | 2,769 | +0.00(+0.00%) |
Dec 15, 2005 | 16.46 | 16.47 | 16.46 | 16.46 | 1,731 | +0.00(+0.00%) |
Dec 14, 2005 | 16.46 | 16.46 | 16.46 | 16.46 | 346 | +0.23(+1.39%) |
Dec 13, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 461 | +0.21(+1.30%) |
Dec 12, 2005 | 16.24 | 16.25 | 16.03 | 16.03 | 1,961 | -0.03(-0.22%) |
Dec 09, 2005 | 15.99 | 16.07 | 15.99 | 16.07 | 1,038 | +0.21(+1.31%) |
Dec 08, 2005 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 15.86 | 15.86 | 15.86 | 15.86 | 577 | -0.04(-0.27%) |
Dec 06, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 15.94 | 16.08 | 15.90 | 15.90 | 5,077 | +0.13(+0.82%) |
Dec 02, 2005 | 15.94 | 15.94 | 15.77 | 15.77 | 692 | -0.01(-0.06%) |
Dec 01, 2005 | 15.73 | 15.78 | 15.73 | 15.78 | 692 | +0.18(+1.17%) |
Nov 30, 2005 | 15.60 | 15.72 | 15.52 | 15.60 | 3,346 | -0.17(-1.10%) |
Nov 29, 2005 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | -0.42(-2.62%) |
Nov 25, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 346 | -0.18(-1.11%) |
Nov 23, 2005 | 16.16 | 16.59 | 16.16 | 16.38 | 2,654 | +0.13(+0.80%) |
Nov 22, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 15.88 | 16.25 | 15.88 | 16.25 | 1,269 | +0.47(+2.97%) |
Nov 18, 2005 | 15.90 | 16.01 | 15.77 | 15.78 | 2,308 | -0.03(-0.22%) |
Nov 17, 2005 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 15.77 | 15.81 | 15.74 | 15.81 | 3,577 | +0.04(+0.27%) |
Nov 15, 2005 | 16.13 | 15.77 | 15.77 | 15.77 | 4,154 | -0.22(-1.35%) |
Nov 14, 2005 | 16.16 | 16.20 | 15.99 | 15.99 | 3,115 | +0.03(+0.22%) |
Nov 11, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 15.90 | 16.16 | 15.90 | 15.95 | 1,615 | +0.20(+1.27%) |
Nov 09, 2005 | 15.68 | 15.75 | 15.60 | 15.75 | 2,769 | -0.15(-0.93%) |
Nov 08, 2005 | 15.81 | 15.90 | 15.68 | 15.90 | 1,384 | -0.09(-0.54%) |
Nov 07, 2005 | 15.98 | 15.99 | 15.98 | 15.99 | 1,731 | +0.19(+1.21%) |
Nov 04, 2005 | 15.71 | 15.80 | 15.71 | 15.80 | 2,654 | +0.29(+1.84%) |
Nov 03, 2005 | 15.74 | 15.74 | 15.51 | 15.51 | 1,500 | -0.15(-0.94%) |
Nov 02, 2005 | 15.60 | 15.66 | 15.60 | 15.66 | 3,115 | +0.23(+1.52%) |