Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.55 | 18.48 | 16.55 | 18.37 | 13,390 | +1.87(+11.33%) |
Feb 27, 2006 | 16.30 | 16.50 | 15.78 | 16.50 | 9,307 | +0.25(+1.54%) |
Feb 24, 2006 | 16.50 | 16.50 | 16.25 | 16.25 | 16,000 | -0.25(-1.52%) |
Feb 23, 2006 | 16.49 | 16.50 | 16.01 | 16.50 | 2,400 | +0.14(+0.86%) |
Feb 22, 2006 | 16.50 | 16.50 | 16.14 | 16.36 | 31,200 | +0.36(+2.25%) |
Feb 21, 2006 | 15.80 | 16.06 | 15.80 | 16.00 | 6,462 | -0.10(-0.62%) |
Feb 17, 2006 | 17.30 | 17.30 | 15.75 | 16.10 | 51,804 | -1.50(-8.52%) |
Feb 16, 2006 | 18.26 | 18.26 | 17.50 | 17.60 | 20,300 | -0.74(-4.03%) |
Feb 15, 2006 | 18.25 | 18.75 | 18.25 | 18.34 | 2,065 | -0.40(-2.13%) |
Feb 14, 2006 | 18.42 | 18.74 | 18.28 | 18.74 | 648 | +0.27(+1.46%) |
Feb 13, 2006 | 18.19 | 18.47 | 18.10 | 18.47 | 6,905 | -0.07(-0.39%) |
Feb 10, 2006 | 18.36 | 18.61 | 18.36 | 18.54 | 640 | -0.16(-0.84%) |
Feb 09, 2006 | 19.00 | 19.00 | 18.70 | 18.70 | 796 | -0.50(-2.60%) |
Feb 08, 2006 | 19.00 | 19.20 | 19.00 | 19.20 | 800 | +0.15(+0.79%) |
Feb 07, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 300 | -0.45(-2.31%) |
Feb 03, 2006 | 19.65 | 19.99 | 19.16 | 19.50 | 105,027 | -0.17(-0.86%) |
Feb 02, 2006 | 20.50 | 20.50 | 19.67 | 19.67 | 1,949 | -0.32(-1.60%) |
Feb 01, 2006 | 19.53 | 20.60 | 19.53 | 19.99 | 17,326 | -0.75(-3.62%) |
Jan 31, 2006 | 21.68 | 21.68 | 20.10 | 20.74 | 89,910 | +0.79(+3.96%) |
Jan 30, 2006 | 19.55 | 19.99 | 19.55 | 19.95 | 36,216 | +0.40(+2.05%) |
Jan 27, 2006 | 19.25 | 19.97 | 19.25 | 19.55 | 204,966 | +0.30(+1.56%) |
Jan 26, 2006 | 18.50 | 19.25 | 18.50 | 19.25 | 205,100 | +0.15(+0.79%) |
Jan 25, 2006 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 18.75 | 19.25 | 18.75 | 19.10 | 127,102 | +0.00(+0.00%) |
Jan 23, 2006 | 18.46 | 19.25 | 18.46 | 19.10 | 7,602 | +0.74(+4.03%) |
Jan 20, 2006 | 18.57 | 18.95 | 18.36 | 18.36 | 34,474 | -0.14(-0.76%) |
Jan 19, 2006 | 18.50 | 18.50 | 18.20 | 18.50 | 40,500 | +0.20(+1.09%) |
Jan 18, 2006 | 17.96 | 18.50 | 17.96 | 18.30 | 42,600 | +0.45(+2.52%) |
Jan 17, 2006 | 18.00 | 18.00 | 17.85 | 17.85 | 700 | -0.49(-2.67%) |
Jan 13, 2006 | 18.99 | 18.99 | 18.00 | 18.34 | 4,400 | -0.65(-3.42%) |
Jan 12, 2006 | 19.81 | 19.81 | 18.80 | 18.99 | 5,400 | -0.81(-4.09%) |
Jan 11, 2006 | 19.80 | 19.80 | 19.80 | 19.80 | 200 | +0.19(+0.97%) |
Jan 10, 2006 | 19.50 | 19.61 | 19.28 | 19.61 | 1,600 | +0.11(+0.56%) |
Jan 09, 2006 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 19.50 | 19.50 | 19.50 | 19.50 | 401 | -0.72(-3.56%) |
Jan 05, 2006 | 20.23 | 20.23 | 20.00 | 20.22 | 4,100 | -0.60(-2.88%) |
Jan 04, 2006 | 20.52 | 21.00 | 20.51 | 20.82 | 3,500 | -0.18(-0.86%) |
Jan 03, 2006 | 20.00 | 21.00 | 20.00 | 21.00 | 1,888 | -0.50(-2.33%) |
Dec 30, 2005 | 19.00 | 21.50 | 18.57 | 21.50 | 24,834 | +2.50(+13.16%) |
Dec 29, 2005 | 18.00 | 19.00 | 18.00 | 19.00 | 1,400 | +0.49(+2.65%) |
Dec 28, 2005 | 18.25 | 18.58 | 16.87 | 18.51 | 11,000 | -0.09(-0.48%) |
Dec 27, 2005 | 20.25 | 20.25 | 18.47 | 18.60 | 9,700 | -1.60(-7.92%) |
Dec 23, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -0.28(-1.37%) |
Dec 22, 2005 | 19.39 | 20.62 | 19.39 | 20.48 | 2,600 | +1.33(+6.95%) |
Dec 21, 2005 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 18.64 | 19.89 | 18.64 | 19.15 | 3,900 | +0.79(+4.30%) |
Dec 19, 2005 | 18.65 | 18.65 | 18.36 | 18.36 | 300 | -0.29(-1.55%) |
Dec 16, 2005 | 19.03 | 19.03 | 18.65 | 18.65 | 847 | -0.35(-1.84%) |
Dec 15, 2005 | 20.00 | 20.00 | 19.00 | 19.00 | 2,615 | -1.50(-7.32%) |
Dec 14, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 20.00 | 20.50 | 20.00 | 20.50 | 5,620 | -0.26(-1.25%) |
Dec 12, 2005 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 20.76 | 21.44 | 20.04 | 20.76 | 600 | +0.01(+0.05%) |
Dec 08, 2005 | 20.75 | 20.75 | 20.75 | 20.75 | 328 | -0.05(-0.24%) |
Dec 07, 2005 | 20.52 | 21.25 | 20.50 | 20.80 | 2,300 | -0.23(-1.09%) |
Dec 06, 2005 | 20.26 | 21.03 | 20.26 | 21.03 | 400 | +0.25(+1.20%) |
Dec 05, 2005 | 21.36 | 21.36 | 20.75 | 20.78 | 900 | +0.21(+1.01%) |
Dec 02, 2005 | 20.00 | 20.95 | 20.00 | 20.57 | 5,096 | -0.11(-0.52%) |