Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.70 | 16.81 | 16.73 | 16.80 | 1,700 | +0.10(+0.60%) |
Feb 27, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | +0.05(+0.30%) |
Feb 24, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 1,200 | +0.15(+0.91%) |
Feb 23, 2006 | 16.50 | 16.65 | 16.50 | 16.50 | 5,300 | -0.15(-0.90%) |
Feb 22, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 800 | +0.00(+0.00%) |
Feb 21, 2006 | 16.68 | 16.68 | 16.65 | 16.65 | 700 | -0.03(-0.18%) |
Feb 17, 2006 | 16.85 | 16.85 | 16.60 | 16.68 | 3,800 | -0.17(-1.01%) |
Feb 16, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 200 | -0.05(-0.30%) |
Feb 13, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | -0.05(-0.29%) |
Feb 10, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 1,000 | +0.20(+1.19%) |
Feb 09, 2006 | 16.75 | 16.75 | 16.75 | 16.75 | 1,000 | +0.15(+0.90%) |
Feb 08, 2006 | 16.55 | 16.60 | 16.55 | 16.60 | 600 | -0.10(-0.60%) |
Feb 07, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | -0.04(-0.24%) |
Feb 06, 2006 | 16.83 | 16.83 | 16.74 | 16.74 | 1,500 | -0.18(-1.06%) |
Feb 03, 2006 | 16.94 | 16.94 | 16.85 | 16.92 | 1,300 | +0.02(+0.12%) |
Feb 02, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 200 | -0.09(-0.54%) |
Jan 31, 2006 | 16.88 | 16.99 | 16.88 | 16.99 | 400 | +0.09(+0.54%) |
Jan 30, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 200 | +0.08(+0.48%) |
Jan 27, 2006 | 16.95 | 16.95 | 16.82 | 16.82 | 2,500 | -0.13(-0.77%) |
Jan 26, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 16.86 | 16.95 | 16.86 | 16.95 | 2,700 | -0.05(-0.29%) |
Jan 24, 2006 | 17.00 | 17.00 | 16.82 | 17.00 | 3,700 | -0.10(-0.58%) |
Jan 23, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 17.05 | 17.10 | 17.01 | 17.10 | 1,000 | -0.05(-0.29%) |
Jan 19, 2006 | 17.05 | 17.15 | 17.00 | 17.15 | 1,400 | +0.15(+0.88%) |
Jan 18, 2006 | 16.83 | 17.00 | 16.83 | 17.00 | 1,800 | +0.15(+0.89%) |
Jan 17, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 200 | -0.05(-0.30%) |
Jan 13, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 800 | +0.10(+0.60%) |
Jan 12, 2006 | 16.80 | 16.85 | 16.80 | 16.80 | 1,700 | +0.04(+0.24%) |
Jan 11, 2006 | 16.80 | 16.80 | 16.75 | 16.76 | 1,100 | -0.04(-0.24%) |
Jan 10, 2006 | 16.80 | 16.85 | 16.80 | 16.80 | 2,500 | -0.05(-0.30%) |
Jan 09, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 200 | +0.15(+0.90%) |
Jan 04, 2006 | 16.65 | 16.95 | 16.65 | 16.70 | 4,400 | +0.15(+0.91%) |
Jan 03, 2006 | 16.30 | 16.55 | 16.30 | 16.55 | 1,900 | +0.30(+1.85%) |
Dec 30, 2005 | 16.20 | 16.25 | 16.15 | 16.25 | 1,100 | +0.05(+0.31%) |
Dec 29, 2005 | 16.15 | 16.20 | 16.15 | 16.20 | 500 | +0.11(+0.68%) |
Dec 28, 2005 | 16.00 | 16.09 | 16.00 | 16.09 | 700 | +0.09(+0.56%) |
Dec 27, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.19(+1.20%) |
Dec 23, 2005 | 15.72 | 15.81 | 15.72 | 15.81 | 1,700 | +0.11(+0.70%) |
Dec 22, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 200 | -0.10(-0.63%) |
Dec 21, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 15.65 | 15.84 | 15.65 | 15.80 | 4,300 | +0.10(+0.64%) |
Dec 19, 2005 | 15.60 | 15.70 | 15.60 | 15.70 | 1,900 | +0.11(+0.71%) |
Dec 16, 2005 | 15.50 | 15.59 | 15.45 | 15.59 | 5,400 | +0.10(+0.65%) |
Dec 15, 2005 | 15.43 | 15.50 | 15.38 | 15.49 | 5,200 | -0.01(-0.06%) |
Dec 14, 2005 | 15.42 | 15.50 | 15.40 | 15.50 | 5,000 | -0.27(-1.71%) |
Dec 13, 2005 | 15.85 | 15.85 | 15.70 | 15.77 | 5,500 | -0.18(-1.13%) |
Dec 12, 2005 | 15.90 | 16.00 | 15.90 | 15.95 | 5,000 | +0.17(+1.08%) |
Dec 09, 2005 | 15.55 | 15.80 | 15.55 | 15.78 | 7,300 | +0.33(+2.14%) |
Dec 08, 2005 | 15.40 | 15.45 | 15.40 | 15.45 | 3,000 | +0.05(+0.32%) |
Dec 07, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 15.41 | 15.44 | 15.35 | 15.40 | 7,400 | -0.01(-0.06%) |
Dec 02, 2005 | 15.45 | 15.45 | 15.40 | 15.41 | 1,800 | -0.07(-0.45%) |