Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.59 | 15.59 | 15.41 | 15.50 | 3,200 | -0.05(-0.32%) |
Mar 30, 2006 | 15.70 | 15.70 | 15.55 | 15.55 | 1,000 | -0.20(-1.27%) |
Mar 29, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 500 | +0.00(+0.00%) |
Mar 28, 2006 | 16.00 | 16.00 | 15.75 | 15.75 | 4,000 | -0.25(-1.56%) |
Mar 27, 2006 | 15.96 | 16.05 | 15.96 | 16.00 | 2,600 | +0.08(+0.50%) |
Mar 24, 2006 | 16.20 | 16.21 | 15.90 | 15.92 | 6,600 | -0.47(-2.87%) |
Mar 23, 2006 | 16.10 | 16.39 | 16.10 | 16.39 | 3,000 | +0.34(+2.12%) |
Mar 22, 2006 | 16.05 | 16.05 | 16.05 | 16.05 | 200 | +0.05(+0.31%) |
Mar 21, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 16.00 | 16.00 | 15.90 | 16.00 | 1,900 | -0.20(-1.23%) |
Mar 17, 2006 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 16.20 | 16.20 | 16.20 | 16.20 | 700 | +0.15(+0.93%) |
Mar 15, 2006 | 16.07 | 16.07 | 16.05 | 16.05 | 1,000 | -0.03(-0.19%) |
Mar 14, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 1,000 | +0.00(+0.00%) |
Mar 13, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 400 | -0.21(-1.29%) |
Mar 10, 2006 | 15.89 | 16.29 | 15.89 | 16.29 | 5,300 | +0.49(+3.10%) |
Mar 09, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 500 | -0.10(-0.63%) |
Mar 08, 2006 | 15.75 | 15.94 | 15.75 | 15.90 | 2,100 | +0.09(+0.57%) |
Mar 07, 2006 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 15.82 | 15.82 | 15.81 | 15.81 | 1,400 | +0.00(+0.00%) |
Mar 03, 2006 | 16.00 | 16.00 | 15.81 | 15.81 | 4,400 | -0.24(-1.50%) |
Mar 02, 2006 | 16.27 | 16.27 | 16.05 | 16.05 | 2,100 | -0.20(-1.23%) |
Mar 01, 2006 | 16.30 | 16.30 | 16.25 | 16.25 | 800 | +0.00(+0.00%) |
Feb 28, 2006 | 16.25 | 16.30 | 16.25 | 16.25 | 300 | +0.00(+0.00%) |
Feb 27, 2006 | 16.25 | 16.26 | 16.25 | 16.25 | 1,300 | +0.00(+0.00%) |
Feb 24, 2006 | 15.98 | 16.25 | 15.98 | 16.25 | 6,600 | +0.36(+2.27%) |
Feb 23, 2006 | 15.87 | 15.89 | 15.87 | 15.89 | 1,100 | +0.12(+0.76%) |
Feb 22, 2006 | 15.77 | 15.77 | 15.77 | 15.77 | 600 | +0.10(+0.64%) |
Feb 21, 2006 | 15.60 | 15.67 | 15.60 | 15.67 | 2,800 | +0.07(+0.45%) |
Feb 17, 2006 | 15.51 | 15.65 | 15.51 | 15.60 | 2,700 | +0.19(+1.23%) |
Feb 16, 2006 | 15.42 | 15.42 | 15.41 | 15.41 | 2,000 | -0.19(-1.22%) |
Feb 15, 2006 | 15.73 | 15.73 | 15.60 | 15.60 | 3,200 | -0.22(-1.39%) |
Feb 14, 2006 | 16.00 | 16.00 | 15.60 | 15.82 | 8,700 | -0.37(-2.29%) |
Feb 13, 2006 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 16.02 | 16.20 | 16.02 | 16.19 | 1,700 | +0.12(+0.75%) |
Feb 08, 2006 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 16.06 | 16.30 | 16.06 | 16.07 | 7,000 | +0.01(+0.06%) |
Feb 03, 2006 | 16.06 | 16.06 | 16.06 | 16.06 | 300 | -0.03(-0.19%) |
Feb 02, 2006 | 16.15 | 16.15 | 16.09 | 16.09 | 600 | -0.08(-0.49%) |
Feb 01, 2006 | 16.17 | 16.17 | 16.17 | 16.17 | 100 | +0.08(+0.50%) |
Jan 31, 2006 | 16.12 | 16.12 | 16.09 | 16.09 | 800 | +0.09(+0.56%) |
Jan 30, 2006 | 16.10 | 16.15 | 16.00 | 16.00 | 3,500 | -0.09(-0.56%) |
Jan 27, 2006 | 15.90 | 16.09 | 15.90 | 16.09 | 800 | +0.29(+1.84%) |
Jan 26, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 3,000 | +0.00(+0.00%) |
Jan 25, 2006 | 15.95 | 15.95 | 15.80 | 15.80 | 2,600 | -0.20(-1.25%) |
Jan 24, 2006 | 16.08 | 16.15 | 16.00 | 16.00 | 1,300 | +0.01(+0.06%) |
Jan 23, 2006 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 16.00 | 16.05 | 15.99 | 15.99 | 2,000 | +0.00(+0.00%) |
Jan 19, 2006 | 16.07 | 16.08 | 15.90 | 15.99 | 3,000 | -0.07(-0.44%) |
Jan 18, 2006 | 15.93 | 16.06 | 15.93 | 16.06 | 1,200 | +0.14(+0.88%) |
Jan 17, 2006 | 15.90 | 15.92 | 15.90 | 15.92 | 400 | +0.03(+0.19%) |
Jan 13, 2006 | 15.85 | 15.89 | 15.85 | 15.89 | 1,300 | +0.04(+0.25%) |
Jan 12, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 200 | +0.00(+0.00%) |
Jan 11, 2006 | 15.84 | 15.85 | 15.84 | 15.85 | 900 | +0.05(+0.32%) |
Jan 10, 2006 | 15.89 | 15.89 | 15.80 | 15.80 | 2,700 | -0.18(-1.13%) |
Jan 09, 2006 | 15.99 | 16.10 | 15.90 | 15.98 | 2,200 | +0.00(+0.00%) |
Jan 06, 2006 | 15.91 | 15.98 | 15.90 | 15.98 | 8,500 | +0.08(+0.50%) |
Jan 05, 2006 | 15.93 | 15.98 | 15.90 | 15.90 | 1,600 | -0.02(-0.13%) |
Jan 04, 2006 | 15.83 | 15.95 | 15.80 | 15.92 | 9,500 | +0.10(+0.63%) |