Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 230 | +0.00(+0.00%) |
Feb 27, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 20.83 | 21.26 | 20.83 | 21.26 | 3,457 | +0.09(+0.41%) |
Feb 23, 2006 | 20.91 | 21.17 | 20.78 | 21.17 | 1,728 | +1.13(+5.63%) |
Feb 22, 2006 | 20.04 | 20.04 | 20.04 | 20.04 | 230 | +0.09(+0.43%) |
Feb 21, 2006 | 19.91 | 19.96 | 19.91 | 19.96 | 5,762 | -0.17(-0.86%) |
Feb 17, 2006 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | +0.22(+1.09%) |
Feb 15, 2006 | 19.52 | 19.91 | 19.52 | 19.91 | 1,267 | +0.26(+1.32%) |
Feb 14, 2006 | 19.74 | 19.74 | 19.52 | 19.65 | 2,535 | -0.30(-1.52%) |
Feb 13, 2006 | 19.26 | 19.96 | 19.26 | 19.96 | 1,037 | +0.61(+3.14%) |
Feb 10, 2006 | 19.09 | 19.35 | 19.09 | 19.35 | 921 | +0.22(+1.13%) |
Feb 09, 2006 | 18.79 | 19.13 | 18.79 | 19.13 | 576 | +0.56(+3.04%) |
Feb 08, 2006 | 18.66 | 18.66 | 18.57 | 18.57 | 1,382 | +0.09(+0.47%) |
Feb 07, 2006 | 18.66 | 18.66 | 18.44 | 18.48 | 806 | +0.04(+0.24%) |
Feb 06, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 115 | -0.26(-1.39%) |
Feb 03, 2006 | 18.92 | 18.92 | 18.69 | 18.70 | 691 | -0.10(-0.55%) |
Feb 02, 2006 | 19.09 | 19.09 | 18.80 | 18.80 | 1,728 | -0.09(-0.46%) |
Feb 01, 2006 | 18.89 | 18.89 | 18.89 | 18.89 | 230 | -0.16(-0.82%) |
Jan 31, 2006 | 18.57 | 19.05 | 18.35 | 19.05 | 2,996 | +0.35(+1.86%) |
Jan 30, 2006 | 19.09 | 19.09 | 18.70 | 18.70 | 1,267 | -0.17(-0.92%) |
Jan 27, 2006 | 18.66 | 18.87 | 18.66 | 18.87 | 806 | +0.43(+2.35%) |
Jan 26, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 230 | +0.23(+1.24%) |
Jan 24, 2006 | 18.18 | 18.21 | 18.18 | 18.21 | 576 | +0.21(+1.16%) |
Jan 23, 2006 | 18.31 | 18.31 | 17.96 | 18.01 | 1,037 | -0.09(-0.48%) |
Jan 20, 2006 | 18.33 | 18.33 | 18.01 | 18.09 | 7,145 | -0.13(-0.71%) |
Jan 19, 2006 | 17.66 | 18.22 | 17.66 | 18.22 | 2,189 | +0.82(+4.69%) |
Jan 18, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 115 | -0.22(-1.23%) |
Jan 13, 2006 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 17.62 | 17.62 | 17.61 | 17.62 | 1,037 | +0.00(+0.00%) |
Jan 11, 2006 | 17.44 | 17.62 | 17.44 | 17.62 | 691 | +0.06(+0.35%) |
Jan 10, 2006 | 17.44 | 17.56 | 17.33 | 17.56 | 1,613 | -0.05(-0.30%) |
Jan 09, 2006 | 17.31 | 17.61 | 17.31 | 17.61 | 1,037 | +0.45(+2.63%) |
Jan 06, 2006 | 17.16 | 17.16 | 17.16 | 17.16 | 230 | +0.16(+0.92%) |
Jan 05, 2006 | 17.01 | 17.01 | 17.01 | 17.01 | 115 | -0.11(-0.66%) |
Jan 04, 2006 | 17.27 | 17.27 | 17.12 | 17.12 | 2,535 | +0.03(+0.15%) |
Jan 03, 2006 | 16.66 | 17.09 | 16.66 | 17.09 | 2,420 | +0.27(+1.60%) |
Dec 30, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 16.56 | 16.83 | 16.56 | 16.83 | 2,420 | +0.38(+2.32%) |
Dec 28, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | -0.04(-0.26%) |
Dec 23, 2005 | 16.40 | 16.49 | 16.40 | 16.49 | 2,074 | +0.09(+0.53%) |
Dec 22, 2005 | 16.13 | 16.40 | 16.13 | 16.40 | 1,959 | +0.26(+1.61%) |
Dec 21, 2005 | 16.14 | 16.14 | 16.06 | 16.14 | 1,267 | +0.09(+0.54%) |
Dec 20, 2005 | 16.10 | 16.10 | 15.97 | 16.05 | 921 | -0.26(-1.60%) |
Dec 19, 2005 | 16.27 | 16.32 | 16.27 | 16.31 | 1,498 | -0.17(-1.05%) |
Dec 16, 2005 | 16.49 | 16.50 | 16.49 | 16.49 | 2,765 | +0.00(+0.00%) |
Dec 15, 2005 | 16.49 | 16.50 | 16.49 | 16.49 | 1,728 | +0.00(+0.00%) |
Dec 14, 2005 | 16.49 | 16.49 | 16.49 | 16.49 | 345 | +0.23(+1.39%) |
Dec 13, 2005 | 16.26 | 16.26 | 16.26 | 16.26 | 460 | +0.21(+1.30%) |
Dec 12, 2005 | 16.26 | 16.27 | 16.05 | 16.05 | 1,959 | -0.03(-0.22%) |
Dec 09, 2005 | 16.01 | 16.09 | 16.01 | 16.09 | 1,037 | +0.21(+1.31%) |
Dec 08, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 576 | -0.04(-0.27%) |
Dec 06, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 15.96 | 16.11 | 15.92 | 15.92 | 5,070 | +0.13(+0.82%) |
Dec 02, 2005 | 15.97 | 15.97 | 15.79 | 15.79 | 691 | -0.01(-0.06%) |