Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 16.62 | 17.04 | 16.62 | 16.77 | 6,562 | +0.10(+0.60%) |
Feb 23, 2006 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 16.82 | 16.83 | 16.67 | 16.67 | 3,385 | -0.50(-2.92%) |
Feb 17, 2006 | 16.82 | 17.17 | 16.82 | 17.17 | 3,978 | +0.20(+1.18%) |
Feb 16, 2006 | 17.11 | 17.19 | 16.97 | 16.97 | 3,049 | +0.21(+1.27%) |
Feb 15, 2006 | 16.82 | 16.82 | 16.76 | 16.76 | 3,541 | -0.34(-1.97%) |
Feb 14, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 169 | +0.32(+1.90%) |
Feb 13, 2006 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 16.78 | 16.78 | 16.78 | 16.78 | 338 | -0.34(-1.97%) |
Feb 08, 2006 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 17.18 | 17.18 | 17.11 | 17.11 | 18,649 | +0.00(+0.00%) |
Feb 06, 2006 | 17.41 | 17.41 | 17.11 | 17.11 | 9,399 | +0.00(+0.00%) |
Feb 03, 2006 | 17.23 | 17.30 | 17.06 | 17.11 | 4,744 | +0.15(+0.87%) |
Feb 02, 2006 | 16.97 | 16.97 | 16.97 | 16.97 | 169 | -0.23(-1.34%) |
Feb 01, 2006 | 17.11 | 17.20 | 17.11 | 17.20 | 508 | +0.38(+2.25%) |
Jan 31, 2006 | 17.11 | 17.11 | 16.82 | 16.82 | 847 | +0.00(+0.00%) |
Jan 30, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 677 | +0.00(+0.00%) |
Jan 27, 2006 | 17.09 | 17.09 | 16.82 | 16.82 | 686 | -0.08(-0.49%) |
Jan 26, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 17.10 | 17.10 | 16.90 | 16.90 | 40,146 | +0.05(+0.32%) |
Jan 24, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 1,016 | -0.09(-0.52%) |
Jan 23, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 17.11 | 17.11 | 16.94 | 16.94 | 748 | +0.06(+0.35%) |
Jan 19, 2006 | 16.88 | 16.99 | 16.88 | 16.88 | 1,355 | -0.24(-1.38%) |
Jan 18, 2006 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 17.14 | 17.17 | 17.11 | 17.11 | 931 | +0.00(+0.00%) |
Jan 12, 2006 | 17.11 | 17.11 | 17.11 | 17.11 | 5,083 | +0.00(+0.00%) |
Jan 11, 2006 | 17.11 | 17.11 | 17.11 | 17.11 | 19,667 | +0.00(+0.00%) |
Jan 10, 2006 | 17.38 | 17.38 | 17.11 | 17.11 | 6,442 | +0.30(+1.75%) |
Jan 09, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 16.86 | 16.94 | 16.82 | 16.82 | 1,016 | +0.00(+0.00%) |
Jan 05, 2006 | 16.83 | 16.83 | 16.82 | 16.82 | 3,758 | -0.30(-1.72%) |
Jan 04, 2006 | 17.11 | 17.19 | 17.11 | 17.11 | 2,958 | +0.00(+0.00%) |
Jan 03, 2006 | 17.26 | 17.37 | 17.10 | 17.11 | 4,320 | -0.30(-1.69%) |
Dec 30, 2005 | 17.31 | 17.41 | 17.31 | 17.41 | 4,503 | +0.18(+1.06%) |
Dec 29, 2005 | 16.97 | 17.40 | 16.52 | 17.23 | 17,571 | +0.46(+2.75%) |
Dec 28, 2005 | 16.89 | 16.97 | 16.77 | 16.77 | 3,049 | +0.23(+1.39%) |
Dec 27, 2005 | 16.70 | 16.89 | 16.53 | 16.54 | 5,761 | +0.01(+0.07%) |
Dec 23, 2005 | 16.82 | 16.82 | 16.28 | 16.52 | 3,388 | -0.26(-1.55%) |
Dec 22, 2005 | 16.73 | 16.88 | 16.73 | 16.78 | 2,477 | -0.33(-1.93%) |
Dec 21, 2005 | 17.19 | 17.29 | 16.52 | 17.11 | 10,822 | +0.31(+1.83%) |
Dec 20, 2005 | 16.68 | 17.10 | 16.26 | 16.81 | 5,430 | +0.22(+1.35%) |
Dec 19, 2005 | 16.81 | 17.40 | 16.58 | 16.58 | 7,794 | -0.09(-0.53%) |
Dec 16, 2005 | 17.06 | 17.11 | 16.28 | 16.67 | 8,667 | -0.14(-0.84%) |
Dec 15, 2005 | 16.81 | 16.81 | 16.81 | 16.81 | 787 | +0.02(+0.14%) |
Dec 14, 2005 | 17.11 | 17.11 | 16.79 | 16.79 | 1,440 | -0.54(-3.13%) |
Dec 13, 2005 | 17.64 | 17.64 | 17.33 | 17.33 | 10,132 | +0.22(+1.31%) |
Dec 12, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 169 | +0.00(+0.00%) |
Dec 09, 2005 | 17.60 | 17.60 | 17.11 | 17.11 | 10,656 | -0.01(-0.03%) |
Dec 08, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 5,383 | -0.12(-0.72%) |
Dec 07, 2005 | 17.24 | 17.31 | 17.24 | 17.24 | 4,168 | -0.08(-0.48%) |
Dec 06, 2005 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 17.24 | 17.32 | 17.24 | 17.32 | 1,357 | +0.08(+0.48%) |
Dec 02, 2005 | 17.31 | 17.31 | 17.24 | 17.24 | 903 | -0.08(-0.48%) |