Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.20 | 21.85 | 21.00 | 21.50 | 1,428 | +0.30(+1.42%) |
Feb 27, 2006 | 21.20 | 22.00 | 21.20 | 21.20 | 1,608 | -0.10(-0.47%) |
Feb 24, 2006 | 21.30 | 21.30 | 20.70 | 21.30 | 672 | -0.20(-0.93%) |
Feb 23, 2006 | 21.50 | 21.50 | 21.50 | 21.50 | 763 | +0.10(+0.47%) |
Feb 22, 2006 | 21.40 | 21.40 | 20.65 | 21.40 | 2,251 | +0.05(+0.23%) |
Feb 21, 2006 | 21.35 | 21.35 | 21.35 | 21.35 | 1,085 | +0.35(+1.67%) |
Feb 17, 2006 | 21.00 | 21.00 | 20.75 | 21.00 | 1,058 | -0.10(-0.47%) |
Feb 16, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 2,523 | +0.10(+0.48%) |
Feb 15, 2006 | 21.00 | 21.20 | 21.00 | 21.00 | 4,875 | -0.15(-0.71%) |
Feb 14, 2006 | 21.15 | 21.25 | 21.00 | 21.15 | 11,946 | +0.10(+0.48%) |
Feb 13, 2006 | 21.05 | 21.05 | 20.55 | 21.05 | 1,519 | -0.35(-1.64%) |
Feb 10, 2006 | 21.40 | 21.40 | 21.40 | 21.40 | 180 | +0.35(+1.66%) |
Feb 09, 2006 | 21.05 | 21.05 | 21.00 | 21.05 | 1,951 | +0.55(+2.68%) |
Feb 08, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 104 | +0.00(+0.00%) |
Feb 07, 2006 | 21.00 | 20.50 | 20.20 | 20.50 | 1,034 | -0.50(-2.38%) |
Feb 06, 2006 | 21.00 | 21.00 | 20.65 | 21.00 | 1,184 | +0.70(+3.45%) |
Feb 03, 2006 | 20.30 | 20.90 | 20.30 | 20.30 | 1,082 | -0.85(-4.02%) |
Feb 02, 2006 | 21.15 | 21.30 | 21.15 | 21.15 | 4,163 | +0.90(+4.44%) |
Feb 01, 2006 | 20.25 | 20.95 | 20.25 | 20.25 | 651 | +0.00(+0.00%) |
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%) |