Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.16 | 17.16 | 16.93 | 16.93 | 1,529 | -0.46(-2.63%) |
Jan 30, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 402 | +0.00(+0.00%) |
Jan 27, 2006 | 17.16 | 17.39 | 17.16 | 17.39 | 873 | +0.23(+1.33%) |
Jan 26, 2006 | 16.94 | 17.16 | 16.94 | 17.16 | 1,455 | +0.00(+0.00%) |
Jan 25, 2006 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 17.03 | 17.39 | 16.75 | 17.16 | 1,884 | -0.54(-3.05%) |
Jan 23, 2006 | 17.76 | 17.76 | 17.70 | 17.70 | 546 | -0.59(-3.20%) |
Jan 20, 2006 | 18.29 | 18.29 | 18.28 | 18.29 | 546 | +0.14(+0.76%) |
Jan 19, 2006 | 18.12 | 18.15 | 18.12 | 18.15 | 218 | +0.58(+3.31%) |
Jan 18, 2006 | 18.31 | 18.31 | 17.39 | 17.57 | 3,835 | -0.88(-4.79%) |
Jan 17, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 109 | -0.57(-2.98%) |
Jan 13, 2006 | 19.20 | 19.20 | 19.02 | 19.02 | 970 | +0.71(+3.90%) |
Jan 12, 2006 | 18.14 | 18.45 | 18.14 | 18.31 | 4,478 | -0.34(-1.82%) |
Jan 11, 2006 | 18.11 | 18.65 | 18.00 | 18.65 | 1,310 | +0.34(+1.85%) |
Jan 10, 2006 | 18.40 | 18.40 | 18.31 | 18.31 | 3,222 | -0.23(-1.23%) |
Jan 09, 2006 | 18.77 | 18.77 | 18.02 | 18.54 | 2,159 | -0.24(-1.30%) |
Jan 06, 2006 | 18.99 | 19.38 | 18.72 | 18.78 | 1,265 | -0.44(-2.30%) |
Jan 05, 2006 | 19.22 | 19.22 | 18.91 | 19.22 | 1,801 | -0.46(-2.33%) |
Jan 04, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 19.66 | 19.68 | 19.66 | 19.68 | 764 | +0.05(+0.23%) |
Dec 30, 2005 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 19.04 | 19.64 | 19.04 | 19.64 | 218 | -0.13(-0.68%) |
Dec 28, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 18.87 | 19.77 | 18.87 | 19.77 | 546 | +0.20(+1.02%) |
Dec 23, 2005 | 19.76 | 19.76 | 19.57 | 19.57 | 546 | -0.11(-0.56%) |
Dec 22, 2005 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 19.54 | 19.70 | 19.08 | 19.68 | 1,125 | +0.05(+0.23%) |
Dec 16, 2005 | 18.31 | 19.64 | 18.17 | 19.64 | 2,627 | +1.31(+7.14%) |
Dec 15, 2005 | 18.31 | 18.33 | 18.31 | 18.33 | 955 | -0.27(-1.43%) |
Dec 14, 2005 | 18.59 | 18.59 | 18.59 | 18.59 | 109 | -0.11(-0.59%) |
Dec 13, 2005 | 19.10 | 19.11 | 18.70 | 18.70 | 808 | +0.11(+0.59%) |
Dec 12, 2005 | 18.83 | 18.83 | 18.59 | 18.59 | 764 | -0.40(-2.12%) |
Dec 09, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 19.00 | 19.00 | 18.99 | 18.99 | 436 | -0.06(-0.34%) |
Dec 06, 2005 | 18.90 | 19.06 | 18.82 | 19.06 | 1,688 | -0.49(-2.48%) |
Dec 05, 2005 | 19.36 | 19.54 | 18.65 | 19.54 | 675 | +0.20(+1.01%) |
Dec 02, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 19.45 | 19.45 | 19.35 | 19.35 | 1,144 | -0.10(-0.54%) |
Nov 30, 2005 | 19.21 | 19.45 | 19.21 | 19.45 | 1,026 | +0.23(+1.19%) |
Nov 29, 2005 | 19.20 | 20.14 | 19.04 | 19.22 | 4,800 | +0.73(+3.96%) |
Nov 28, 2005 | 18.90 | 19.21 | 18.40 | 18.49 | 22,667 | +0.65(+3.64%) |
Nov 25, 2005 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 17.85 | 18.30 | 17.84 | 17.84 | 1,484 | +0.03(+0.15%) |
Nov 22, 2005 | 18.59 | 18.72 | 17.62 | 17.81 | 46,100 | -0.75(-4.01%) |
Nov 21, 2005 | 18.72 | 18.72 | 18.56 | 18.56 | 218 | +0.26(+1.42%) |
Nov 18, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 109 | +0.00(+0.00%) |
Nov 16, 2005 | 18.08 | 18.30 | 18.08 | 18.30 | 2,512 | +0.45(+2.51%) |
Nov 15, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 1,092 | +0.00(+0.00%) |
Nov 14, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 1,047 | +0.00(+0.00%) |
Nov 11, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 218 | +0.00(+0.00%) |
Nov 09, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 1,201 | +0.00(+0.00%) |
Nov 07, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 4,806 | +0.00(+0.00%) |
Nov 04, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 630 | +0.05(+0.31%) |
Nov 03, 2005 | 17.94 | 17.94 | 17.62 | 17.80 | 2,184 | +0.17(+0.99%) |
Nov 02, 2005 | 17.85 | 17.85 | 17.62 | 17.62 | 888 | +0.00(+0.00%) |