Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 26.50 | 26.50 | 26.00 | 26.50 | 3,468 | -0.25(-0.93%) |
Jan 30, 2006 | 26.75 | 26.75 | 26.75 | 26.75 | 6,603 | +1.25(+4.90%) |
Jan 27, 2006 | 25.50 | 26.00 | 25.50 | 25.50 | 858 | -0.25(-0.97%) |
Jan 26, 2006 | 25.75 | 25.77 | 25.25 | 25.75 | 3,984 | +0.38(+1.48%) |
Jan 25, 2006 | 25.38 | 25.50 | 25.25 | 25.38 | 5,929 | -0.25(-0.98%) |
Jan 24, 2006 | 25.62 | 25.62 | 25.25 | 25.62 | 392 | +0.00(+0.00%) |
Jan 23, 2006 | 25.62 | 25.62 | 25.56 | 25.62 | 2,057 | +0.12(+0.49%) |
Jan 20, 2006 | 25.50 | 25.50 | 25.16 | 25.50 | 202,694 | +0.38(+1.49%) |
Jan 19, 2006 | 25.12 | 25.75 | 25.12 | 25.12 | 25,364 | +0.38(+1.52%) |
Jan 18, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 24.75 | 25.25 | 24.75 | 24.75 | 257 | -0.31(-1.25%) |
Jan 13, 2006 | 25.06 | 25.25 | 25.06 | 25.06 | 200 | +0.06(+0.25%) |
Jan 12, 2006 | 25.00 | 25.25 | 25.00 | 25.00 | 416 | +0.25(+1.01%) |
Jan 11, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 24.75 | 24.90 | 24.75 | 24.75 | 584 | -0.06(-0.25%) |
Jan 09, 2006 | 24.81 | 24.81 | 24.81 | 24.81 | 154 | -0.69(-2.70%) |
Jan 06, 2006 | 25.50 | 25.50 | 25.25 | 25.50 | 200 | +0.31(+1.24%) |
Jan 05, 2006 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 24.81 | 25.19 | 25.19 | 25.19 | 151 | +0.38(+1.51%) |
Jan 03, 2006 | 24.81 | 24.81 | 24.69 | 24.81 | 426 | +0.88(+3.66%) |
Dec 30, 2005 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 23.94 | 23.94 | 23.94 | 23.94 | 200 | -0.19(-0.78%) |
Dec 28, 2005 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 24.12 | 24.12 | 24.12 | 24.12 | 100 | +0.00(+0.00%) |
Dec 22, 2005 | 23.81 | 24.12 | 24.12 | 24.12 | 752 | +0.31(+1.31%) |
Dec 21, 2005 | 23.73 | 23.81 | 23.81 | 23.81 | 100 | +0.08(+0.34%) |
Dec 20, 2005 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 23.73 | 23.75 | 23.73 | 23.73 | 5,583 | -0.08(-0.34%) |
Dec 14, 2005 | 23.81 | 23.81 | 23.81 | 23.81 | 142 | +0.38(+1.60%) |
Dec 13, 2005 | 23.44 | 23.69 | 23.44 | 23.44 | 815 | +0.38(+1.63%) |
Dec 12, 2005 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 23.06 | 23.06 | 23.06 | 23.06 | 500 | +0.54(+2.39%) |
Dec 08, 2005 | 22.52 | 22.52 | 22.52 | 22.52 | 22,950 | +0.30(+1.35%) |
Dec 07, 2005 | 22.23 | 22.23 | 22.12 | 22.23 | 1,230 | -0.09(-0.39%) |
Dec 06, 2005 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 21.71 | 22.31 | 22.31 | 22.31 | 100 | +0.60(+2.76%) |
Nov 30, 2005 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 21.71 | 21.71 | 21.71 | 21.71 | 1,314 | +0.12(+0.58%) |
Nov 22, 2005 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 21.59 | 21.59 | 21.59 | 21.59 | 350 | +0.34(+1.59%) |
Nov 18, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | -0.45(-2.07%) |
Nov 15, 2005 | 21.70 | 21.70 | 21.44 | 21.70 | 770 | -0.11(-0.52%) |
Nov 14, 2005 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 21.81 | 21.81 | 21.81 | 21.81 | 400 | -0.06(-0.29%) |
Nov 09, 2005 | 21.88 | 21.88 | 21.69 | 21.88 | 330 | +0.31(+1.45%) |
Nov 08, 2005 | 21.60 | 21.56 | 21.56 | 21.56 | 100 | -0.04(-0.17%) |
Nov 07, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 302 | -0.40(-1.82%) |
Nov 04, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 350 | +0.38(+1.73%) |
Nov 02, 2005 | 21.62 | 21.62 | 21.62 | 21.62 | 200 | +0.73(+3.47%) |