Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.18 | 16.18 | 15.99 | 15.99 | 546 | -0.37(-2.23%) |
Mar 30, 2006 | 16.02 | 16.36 | 16.02 | 16.36 | 4,497 | +0.34(+2.11%) |
Mar 29, 2006 | 16.40 | 16.40 | 16.02 | 16.02 | 360 | +0.02(+0.11%) |
Mar 28, 2006 | 16.09 | 16.47 | 15.99 | 16.00 | 4,151 | -0.17(-1.08%) |
Mar 27, 2006 | 16.30 | 16.47 | 16.18 | 16.18 | 4,963 | -0.07(-0.43%) |
Mar 24, 2006 | 16.32 | 16.45 | 16.14 | 16.25 | 1,297 | -0.65(-3.86%) |
Mar 23, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 109 | +0.72(+4.47%) |
Mar 22, 2006 | 15.70 | 16.18 | 15.70 | 16.18 | 3,058 | +0.16(+0.97%) |
Mar 21, 2006 | 16.48 | 16.48 | 16.02 | 16.02 | 7,549 | -0.46(-2.78%) |
Mar 20, 2006 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 16.48 | 16.48 | 16.48 | 16.48 | 109 | +0.19(+1.18%) |
Mar 15, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 16.56 | 16.72 | 16.28 | 16.28 | 434 | +0.04(+0.23%) |
Mar 06, 2006 | 16.25 | 16.25 | 16.25 | 16.25 | 1,724 | -0.68(-4.00%) |
Mar 03, 2006 | 16.95 | 16.95 | 16.93 | 16.93 | 273 | +0.36(+2.15%) |
Mar 02, 2006 | 16.61 | 16.61 | 16.57 | 16.57 | 2,427 | -0.41(-2.43%) |
Mar 01, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 384 | +0.00(+0.00%) |
Feb 24, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 764 | -0.18(-1.07%) |
Feb 22, 2006 | 17.16 | 17.16 | 17.16 | 17.16 | 217 | +0.21(+1.24%) |
Feb 21, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 983 | +0.00(+0.00%) |
Feb 17, 2006 | 17.80 | 17.80 | 16.95 | 16.95 | 546 | -0.44(-2.53%) |
Feb 16, 2006 | 17.39 | 17.39 | 17.07 | 17.39 | 1,966 | +0.37(+2.15%) |
Feb 15, 2006 | 17.30 | 17.30 | 17.03 | 17.03 | 655 | +0.07(+0.43%) |
Feb 14, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 764 | +0.07(+0.39%) |
Feb 13, 2006 | 16.89 | 16.89 | 16.89 | 16.89 | 218 | -0.37(-2.13%) |
Feb 10, 2006 | 17.26 | 17.26 | 17.26 | 17.26 | 109 | -0.21(-1.20%) |
Feb 09, 2006 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 17.85 | 17.90 | 17.36 | 17.47 | 2,908 | -0.24(-1.37%) |
Feb 07, 2006 | 17.00 | 17.71 | 17.00 | 17.71 | 1,226 | +0.76(+4.51%) |
Feb 06, 2006 | 16.94 | 17.70 | 16.94 | 16.94 | 3,823 | -0.44(-2.53%) |
Feb 03, 2006 | 16.93 | 17.38 | 16.93 | 17.38 | 948 | +0.42(+2.48%) |
Feb 02, 2006 | 16.93 | 16.96 | 16.93 | 16.96 | 446 | +0.03(+0.16%) |
Feb 01, 2006 | 17.16 | 17.16 | 16.93 | 16.93 | 355 | +0.00(+0.00%) |
Jan 31, 2006 | 17.16 | 17.16 | 16.93 | 16.93 | 1,529 | -0.46(-2.63%) |
Jan 30, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 402 | +0.00(+0.00%) |
Jan 27, 2006 | 17.16 | 17.39 | 17.16 | 17.39 | 873 | +0.23(+1.33%) |
Jan 26, 2006 | 16.94 | 17.16 | 16.94 | 17.16 | 1,455 | +0.00(+0.00%) |
Jan 25, 2006 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 17.03 | 17.39 | 16.75 | 17.16 | 1,884 | -0.54(-3.05%) |
Jan 23, 2006 | 17.76 | 17.76 | 17.70 | 17.70 | 546 | -0.59(-3.20%) |
Jan 20, 2006 | 18.29 | 18.29 | 18.28 | 18.29 | 546 | +0.14(+0.76%) |
Jan 19, 2006 | 18.12 | 18.15 | 18.12 | 18.15 | 218 | +0.58(+3.31%) |
Jan 18, 2006 | 18.31 | 18.31 | 17.39 | 17.57 | 3,835 | -0.88(-4.79%) |
Jan 17, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 109 | -0.57(-2.98%) |
Jan 13, 2006 | 19.20 | 19.20 | 19.02 | 19.02 | 970 | +0.71(+3.90%) |
Jan 12, 2006 | 18.14 | 18.45 | 18.14 | 18.31 | 4,478 | -0.34(-1.82%) |
Jan 11, 2006 | 18.11 | 18.65 | 18.00 | 18.65 | 1,310 | +0.34(+1.85%) |
Jan 10, 2006 | 18.40 | 18.40 | 18.31 | 18.31 | 3,222 | -0.23(-1.23%) |
Jan 09, 2006 | 18.77 | 18.77 | 18.02 | 18.54 | 2,159 | -0.24(-1.30%) |
Jan 06, 2006 | 18.99 | 19.38 | 18.72 | 18.78 | 1,265 | -0.44(-2.30%) |
Jan 05, 2006 | 19.22 | 19.22 | 18.91 | 19.22 | 1,801 | -0.46(-2.33%) |
Jan 04, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |