Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.75 | 25.16 | 24.75 | 24.75 | 25,950 | -0.90(-3.51%) |
Mar 30, 2006 | 25.65 | 25.65 | 25.60 | 25.65 | 25,900 | +1.20(+4.91%) |
Mar 29, 2006 | 24.45 | 24.45 | 24.45 | 24.45 | 15,300 | -1.75(-6.68%) |
Mar 28, 2006 | 26.85 | 26.20 | 25.80 | 26.20 | 950 | -0.65(-2.42%) |
Mar 27, 2006 | 26.85 | 26.85 | 26.85 | 26.85 | 45,500 | -0.15(-0.56%) |
Mar 24, 2006 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 27.00 | 27.00 | 27.00 | 27.00 | 400 | -0.25(-0.92%) |
Mar 20, 2006 | 27.25 | 27.25 | 27.05 | 27.25 | 800 | +0.35(+1.30%) |
Mar 17, 2006 | 26.90 | 26.90 | 26.78 | 26.90 | 2,785 | +0.52(+1.97%) |
Mar 16, 2006 | 26.38 | 26.38 | 26.38 | 26.38 | 2,450 | +0.58(+2.25%) |
Mar 15, 2006 | 25.57 | 25.90 | 25.80 | 25.80 | 900 | +0.23(+0.88%) |
Mar 14, 2006 | 24.75 | 25.65 | 25.57 | 25.57 | 892 | +0.82(+3.33%) |
Mar 13, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 47,966 | +0.00(+0.00%) |
Mar 10, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 5,100 | -0.15(-0.60%) |
Mar 08, 2006 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -0.50(-1.97%) |
Mar 07, 2006 | 25.40 | 25.50 | 25.40 | 25.40 | 950 | -1.05(-3.97%) |
Mar 06, 2006 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 26.45 | 26.75 | 26.45 | 26.45 | 2,243 | -0.55(-2.04%) |
Mar 02, 2006 | 27.00 | 27.00 | 26.85 | 27.00 | 9,600 | +0.85(+3.25%) |
Mar 01, 2006 | 26.15 | 26.15 | 26.00 | 26.15 | 7,775 | +0.43(+1.67%) |
Feb 28, 2006 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 25.72 | 25.72 | 25.72 | 25.72 | 1,000 | -0.03(-0.12%) |
Feb 24, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 1,000 | -0.14(-0.54%) |
Feb 23, 2006 | 25.89 | 25.89 | 25.89 | 25.89 | 390 | +0.29(+1.13%) |
Feb 22, 2006 | 25.60 | 26.00 | 25.60 | 25.60 | 11,600 | -0.50(-1.92%) |
Feb 21, 2006 | 26.10 | 26.10 | 25.70 | 26.10 | 3,060 | +0.70(+2.76%) |
Feb 17, 2006 | 25.40 | 26.00 | 25.40 | 25.40 | 4,500 | +0.05(+0.20%) |
Feb 15, 2006 | 25.35 | 25.80 | 25.35 | 25.35 | 1,700 | -0.45(-1.74%) |
Feb 14, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 400 | +0.45(+1.78%) |
Feb 10, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 9,000 | +0.45(+1.81%) |
Feb 09, 2006 | 24.90 | 25.20 | 24.90 | 24.90 | 9,341 | +0.38(+1.55%) |
Feb 08, 2006 | 24.52 | 24.52 | 24.52 | 24.52 | 11,250 | +0.37(+1.53%) |
Feb 07, 2006 | 24.65 | 24.25 | 24.15 | 24.15 | 21,600 | -0.50(-2.03%) |
Feb 06, 2006 | 24.65 | 24.65 | 24.10 | 24.65 | 1,600 | +0.00(+0.00%) |
Feb 03, 2006 | 24.65 | 24.65 | 24.25 | 24.65 | 1,100 | -0.70(-2.76%) |
Feb 02, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 12,500 | +0.35(+1.40%) |
Feb 01, 2006 | 25.00 | 25.60 | 25.00 | 25.00 | 10,551 | +0.30(+1.21%) |
Jan 31, 2006 | 24.70 | 24.84 | 24.70 | 24.70 | 2,640 | -0.30(-1.20%) |
Jan 30, 2006 | 25.00 | 25.00 | 24.90 | 25.00 | 850 | -0.25(-0.99%) |
Jan 27, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 600 | +0.60(+2.43%) |
Jan 26, 2006 | 24.65 | 25.20 | 24.60 | 24.65 | 3,276 | +0.15(+0.61%) |
Jan 25, 2006 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 24.50 | 24.50 | 24.45 | 24.50 | 1,600 | -0.05(-0.20%) |
Jan 23, 2006 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 24.55 | 24.55 | 24.55 | 24.55 | 32,100 | -0.45(-1.80%) |
Jan 19, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 20,800 | +1.10(+4.60%) |
Jan 18, 2006 | 23.90 | 24.35 | 23.90 | 23.90 | 200 | -0.50(-2.05%) |
Jan 17, 2006 | 24.40 | 24.40 | 23.80 | 24.40 | 2,135 | +0.65(+2.74%) |
Jan 13, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 1,060 | +0.15(+0.64%) |
Jan 12, 2006 | 23.60 | 23.60 | 23.12 | 23.60 | 7,405 | +0.49(+2.11%) |
Jan 11, 2006 | 23.11 | 23.15 | 23.11 | 23.11 | 4,810 | +0.06(+0.27%) |
Jan 10, 2006 | 23.05 | 23.25 | 23.05 | 23.05 | 5,875 | -0.35(-1.50%) |
Jan 09, 2006 | 23.40 | 23.75 | 23.40 | 23.40 | 600 | -0.18(-0.76%) |
Jan 06, 2006 | 23.58 | 23.58 | 23.58 | 23.58 | 600 | -0.17(-0.72%) |
Jan 05, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 38,500 | +0.00(+0.00%) |
Jan 04, 2006 | 22.55 | 23.75 | 23.75 | 23.75 | 30,650 | +1.20(+5.32%) |