Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2006 | 16.15 | 16.15 | 15.81 | 15.82 | 6,200 | -0.38(-2.35%) |
Dec 30, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | +0.15(+0.93%) |
Dec 29, 2005 | 15.95 | 16.05 | 15.95 | 16.05 | 6,800 | +0.13(+0.82%) |
Dec 28, 2005 | 16.00 | 16.00 | 15.92 | 15.92 | 1,500 | -0.02(-0.13%) |
Dec 27, 2005 | 16.11 | 16.11 | 15.81 | 15.94 | 7,600 | -0.21(-1.30%) |
Dec 23, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 100 | +0.05(+0.31%) |
Dec 22, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 1,000 | +0.00(+0.00%) |
Dec 21, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | -0.05(-0.31%) |
Dec 20, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 15.94 | 16.15 | 15.94 | 16.15 | 4,000 | +0.35(+2.22%) |
Dec 16, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 15.88 | 15.88 | 15.80 | 15.80 | 900 | -0.05(-0.32%) |
Dec 13, 2005 | 15.96 | 16.10 | 15.85 | 15.85 | 2,600 | -0.05(-0.31%) |
Dec 12, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 16.00 | 16.00 | 15.83 | 15.90 | 4,700 | -0.10(-0.62%) |
Dec 08, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 | -0.05(-0.31%) |
Dec 07, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 300 | -0.10(-0.62%) |
Dec 02, 2005 | 15.90 | 16.15 | 15.90 | 16.15 | 1,700 | +0.20(+1.25%) |