Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.00 | 18.00 | 17.45 | 17.45 | 19,100 | -0.55(-3.06%) |
Mar 30, 2006 | 17.62 | 18.25 | 17.49 | 18.00 | 12,380 | +0.08(+0.45%) |
Mar 29, 2006 | 18.00 | 18.00 | 17.92 | 17.92 | 1,203 | -0.13(-0.72%) |
Mar 28, 2006 | 17.51 | 18.23 | 17.51 | 18.05 | 900 | +0.08(+0.45%) |
Mar 27, 2006 | 17.73 | 18.25 | 17.73 | 17.97 | 16,140 | -0.28(-1.53%) |
Mar 24, 2006 | 17.71 | 18.25 | 17.71 | 18.25 | 21,323 | +0.25(+1.39%) |
Mar 23, 2006 | 17.95 | 18.00 | 17.76 | 18.00 | 1,400 | -0.02(-0.11%) |
Mar 22, 2006 | 17.74 | 18.26 | 17.64 | 18.02 | 21,200 | +0.52(+2.97%) |
Mar 21, 2006 | 17.75 | 17.75 | 17.50 | 17.50 | 9,605 | -0.01(-0.06%) |
Mar 20, 2006 | 17.51 | 17.75 | 17.50 | 17.51 | 22,800 | +0.52(+3.06%) |
Mar 17, 2006 | 17.00 | 17.75 | 16.82 | 16.99 | 50,301 | -0.01(-0.06%) |
Mar 16, 2006 | 17.50 | 17.50 | 16.80 | 17.00 | 34,875 | -0.50(-2.86%) |
Mar 15, 2006 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 17.00 | 17.50 | 17.00 | 17.50 | 11,408 | +0.25(+1.45%) |
Mar 13, 2006 | 16.62 | 17.25 | 16.61 | 17.25 | 15,302 | -0.11(-0.63%) |
Mar 10, 2006 | 17.36 | 17.36 | 17.36 | 17.36 | 172 | +0.37(+2.18%) |
Mar 09, 2006 | 17.00 | 17.00 | 15.65 | 16.99 | 3,127 | +0.49(+2.97%) |
Mar 08, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | -0.50(-2.94%) |
Mar 07, 2006 | 16.37 | 17.00 | 16.37 | 17.00 | 1,800 | +0.26(+1.55%) |
Mar 06, 2006 | 16.16 | 17.00 | 16.16 | 16.74 | 3,248 | -0.65(-3.74%) |
Mar 03, 2006 | 16.69 | 17.39 | 16.69 | 17.39 | 1,800 | +0.58(+3.45%) |
Mar 02, 2006 | 16.81 | 16.81 | 16.81 | 16.81 | 800 | -0.09(-0.53%) |
Mar 01, 2006 | 17.98 | 17.98 | 16.35 | 16.90 | 10,762 | -1.47(-8.00%) |
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%) |