Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.28 | 18.70 | 18.31 | 18.70 | 15,200 | +0.42(+2.30%) |
Feb 27, 2006 | 18.02 | 18.28 | 18.02 | 18.28 | 4,000 | +0.23(+1.27%) |
Feb 24, 2006 | 18.55 | 18.55 | 18.02 | 18.05 | 13,600 | -0.47(-2.54%) |
Feb 23, 2006 | 18.52 | 18.52 | 18.52 | 18.52 | 200 | +0.07(+0.38%) |
Feb 22, 2006 | 18.50 | 18.50 | 18.45 | 18.45 | 800 | -0.10(-0.54%) |
Feb 21, 2006 | 18.95 | 18.95 | 18.50 | 18.55 | 5,300 | -0.25(-1.33%) |
Feb 17, 2006 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 18.35 | 18.85 | 18.25 | 18.80 | 6,200 | +0.30(+1.62%) |
Feb 15, 2006 | 18.40 | 18.50 | 18.30 | 18.50 | 6,700 | +0.00(+0.00%) |
Feb 14, 2006 | 18.61 | 18.79 | 18.50 | 18.50 | 5,800 | -0.10(-0.54%) |
Feb 13, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | +0.10(+0.54%) |
Feb 10, 2006 | 18.65 | 18.74 | 18.50 | 18.50 | 4,100 | -0.35(-1.86%) |
Feb 09, 2006 | 18.60 | 18.85 | 18.60 | 18.85 | 300 | +0.37(+2.00%) |
Feb 08, 2006 | 18.48 | 18.48 | 18.48 | 18.48 | 800 | -0.07(-0.38%) |
Feb 07, 2006 | 18.45 | 18.69 | 18.45 | 18.55 | 1,500 | +0.21(+1.15%) |
Feb 06, 2006 | 18.40 | 18.40 | 18.34 | 18.34 | 3,000 | -0.10(-0.54%) |
Feb 03, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 700 | +0.04(+0.22%) |
Feb 02, 2006 | 18.40 | 18.65 | 18.40 | 18.40 | 5,500 | -0.05(-0.27%) |
Feb 01, 2006 | 18.45 | 18.45 | 18.40 | 18.45 | 5,100 | -0.15(-0.81%) |
Jan 31, 2006 | 18.80 | 18.92 | 18.60 | 18.60 | 6,000 | -0.10(-0.53%) |
Jan 30, 2006 | 18.90 | 18.97 | 18.70 | 18.70 | 10,600 | -0.21(-1.11%) |
Jan 27, 2006 | 18.60 | 18.91 | 18.60 | 18.91 | 4,500 | +0.36(+1.94%) |
Jan 26, 2006 | 18.40 | 18.55 | 18.40 | 18.55 | 1,400 | -0.15(-0.80%) |
Jan 25, 2006 | 18.50 | 18.70 | 18.30 | 18.70 | 3,100 | +0.13(+0.70%) |
Jan 24, 2006 | 18.62 | 18.62 | 18.51 | 18.57 | 3,900 | -0.18(-0.96%) |
Jan 23, 2006 | 18.90 | 18.90 | 18.70 | 18.75 | 5,600 | -0.30(-1.57%) |
Jan 20, 2006 | 18.85 | 19.05 | 18.85 | 19.05 | 3,400 | +0.25(+1.33%) |
Jan 19, 2006 | 18.95 | 18.95 | 18.80 | 18.80 | 2,500 | +0.05(+0.27%) |
Jan 18, 2006 | 18.80 | 18.80 | 18.66 | 18.75 | 600 | -0.10(-0.53%) |
Jan 17, 2006 | 18.56 | 18.85 | 18.56 | 18.85 | 3,300 | +0.30(+1.62%) |
Jan 13, 2006 | 18.44 | 18.55 | 18.41 | 18.55 | 3,700 | +0.10(+0.54%) |
Jan 12, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 5,000 | -0.09(-0.49%) |
Jan 11, 2006 | 18.45 | 18.54 | 18.45 | 18.54 | 2,500 | +0.14(+0.76%) |
Jan 10, 2006 | 18.40 | 18.40 | 18.40 | 18.40 | 1,200 | +0.12(+0.66%) |
Jan 09, 2006 | 18.56 | 18.56 | 18.28 | 18.28 | 6,800 | -0.38(-2.04%) |
Jan 06, 2006 | 18.74 | 18.75 | 18.66 | 18.66 | 2,000 | -0.14(-0.74%) |
Jan 05, 2006 | 18.71 | 18.80 | 18.71 | 18.80 | 2,500 | +0.10(+0.53%) |
Jan 04, 2006 | 18.40 | 18.70 | 18.40 | 18.70 | 2,300 | +0.25(+1.36%) |
Jan 03, 2006 | 18.55 | 18.58 | 18.40 | 18.45 | 3,700 | +0.02(+0.11%) |
Dec 30, 2005 | 18.55 | 18.58 | 18.43 | 18.43 | 1,900 | -0.06(-0.32%) |
Dec 29, 2005 | 18.40 | 18.49 | 18.40 | 18.49 | 600 | +0.19(+1.04%) |
Dec 28, 2005 | 18.21 | 18.40 | 18.21 | 18.30 | 1,800 | -0.05(-0.27%) |
Dec 27, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 100 | -0.05(-0.27%) |
Dec 23, 2005 | 18.45 | 18.45 | 18.35 | 18.40 | 3,000 | -0.05(-0.27%) |
Dec 22, 2005 | 18.45 | 18.45 | 18.35 | 18.45 | 1,200 | +0.10(+0.54%) |
Dec 21, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 500 | +0.08(+0.44%) |
Dec 20, 2005 | 18.29 | 18.29 | 18.27 | 18.27 | 700 | +0.11(+0.61%) |
Dec 19, 2005 | 18.00 | 18.20 | 18.00 | 18.16 | 4,600 | +0.16(+0.89%) |
Dec 16, 2005 | 17.98 | 18.00 | 17.95 | 18.00 | 3,400 | +0.15(+0.84%) |
Dec 15, 2005 | 17.85 | 17.99 | 17.72 | 17.85 | 4,200 | -0.15(-0.83%) |
Dec 14, 2005 | 17.93 | 18.00 | 17.93 | 18.00 | 2,700 | -0.05(-0.28%) |
Dec 13, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 18.03 | 18.19 | 18.02 | 18.05 | 2,200 | +0.02(+0.11%) |
Dec 09, 2005 | 18.06 | 18.06 | 18.01 | 18.03 | 1,900 | +0.01(+0.05%) |
Dec 08, 2005 | 17.90 | 18.10 | 17.90 | 18.02 | 3,100 | +0.07(+0.39%) |
Dec 07, 2005 | 17.98 | 17.98 | 17.93 | 17.95 | 2,700 | +0.02(+0.11%) |
Dec 06, 2005 | 17.96 | 18.02 | 17.93 | 17.93 | 5,000 | -0.07(-0.39%) |
Dec 05, 2005 | 18.25 | 18.25 | 17.90 | 18.00 | 11,800 | -0.30(-1.64%) |
Dec 02, 2005 | 18.44 | 18.50 | 18.30 | 18.30 | 3,400 | -0.02(-0.11%) |