Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.86 | 16.88 | 16.86 | 16.88 | 1,800 | -0.02(-0.15%) |
Mar 30, 2006 | 16.93 | 16.93 | 16.90 | 16.90 | 400 | -0.14(-0.79%) |
Mar 29, 2006 | 16.86 | 17.04 | 16.86 | 17.04 | 2,000 | +0.13(+0.77%) |
Mar 28, 2006 | 17.00 | 17.00 | 16.91 | 16.91 | 2,200 | -0.10(-0.59%) |
Mar 27, 2006 | 17.27 | 17.27 | 16.82 | 17.00 | 35,800 | -0.43(-2.47%) |
Mar 24, 2006 | 17.40 | 17.43 | 17.34 | 17.43 | 2,600 | +0.06(+0.37%) |
Mar 21, 2006 | 17.10 | 17.37 | 17.10 | 17.37 | 3,200 | +0.39(+2.33%) |
Mar 20, 2006 | 16.88 | 16.98 | 16.75 | 16.98 | 8,000 | +0.03(+0.15%) |
Mar 17, 2006 | 17.12 | 17.12 | 16.95 | 16.95 | 1,200 | -0.10(-0.59%) |
Mar 16, 2006 | 16.99 | 17.05 | 16.99 | 17.05 | 4,600 | +0.16(+0.95%) |
Mar 15, 2006 | 16.85 | 16.89 | 16.85 | 16.89 | 1,800 | -0.01(-0.06%) |
Mar 14, 2006 | 16.88 | 16.90 | 16.88 | 16.90 | 600 | +0.02(+0.15%) |
Mar 13, 2006 | 16.70 | 16.88 | 16.70 | 16.88 | 1,800 | +0.18(+1.05%) |
Mar 10, 2006 | 16.68 | 16.70 | 16.62 | 16.70 | 6,600 | +0.05(+0.30%) |
Mar 09, 2006 | 16.50 | 16.65 | 16.50 | 16.65 | 4,400 | +0.20(+1.22%) |
Mar 08, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | +0.10(+0.61%) |
Mar 06, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 400 | +0.00(+0.00%) |
Mar 03, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 16.25 | 16.35 | 16.20 | 16.35 | 4,800 | -0.05(-0.30%) |
Mar 01, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.11(-0.67%) |
Feb 28, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 400 | +0.00(+0.00%) |
Feb 27, 2006 | 16.50 | 16.51 | 16.50 | 16.51 | 3,200 | -0.24(-1.43%) |
Feb 24, 2006 | 16.61 | 16.75 | 16.52 | 16.75 | 2,400 | +0.16(+0.99%) |
Feb 23, 2006 | 16.57 | 16.68 | 16.57 | 16.59 | 2,800 | +0.14(+0.82%) |
Feb 22, 2006 | 16.50 | 16.50 | 16.30 | 16.45 | 7,800 | +0.07(+0.46%) |
Feb 21, 2006 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 16.23 | 16.38 | 16.14 | 16.38 | 8,800 | +0.38(+2.41%) |
Feb 15, 2006 | 15.98 | 15.99 | 15.97 | 15.99 | 3,400 | +0.09(+0.57%) |
Feb 14, 2006 | 15.74 | 15.90 | 15.74 | 15.90 | 600 | +0.20(+1.27%) |
Feb 13, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 200 | +0.10(+0.64%) |
Feb 10, 2006 | 15.68 | 15.80 | 15.60 | 15.60 | 3,200 | -0.06(-0.38%) |
Feb 09, 2006 | 15.50 | 15.66 | 15.50 | 15.66 | 7,600 | +0.17(+1.06%) |
Feb 08, 2006 | 15.49 | 15.49 | 15.49 | 15.49 | 600 | +0.24(+1.61%) |
Feb 07, 2006 | 15.22 | 15.25 | 15.18 | 15.25 | 2,400 | +0.04(+0.23%) |
Feb 06, 2006 | 15.26 | 15.26 | 15.18 | 15.21 | 2,600 | +0.08(+0.53%) |
Feb 03, 2006 | 15.12 | 15.13 | 15.05 | 15.13 | 3,600 | -0.14(-0.95%) |
Feb 02, 2006 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 15.10 | 15.28 | 15.10 | 15.28 | 600 | +0.23(+1.53%) |
Jan 31, 2006 | 15.14 | 15.14 | 15.05 | 15.05 | 1,600 | -0.40(-2.59%) |
Jan 30, 2006 | 15.43 | 15.55 | 15.43 | 15.45 | 1,400 | +0.02(+0.16%) |
Jan 27, 2006 | 15.38 | 15.43 | 15.38 | 15.43 | 1,800 | +0.08(+0.49%) |
Jan 26, 2006 | 15.43 | 15.62 | 15.35 | 15.35 | 1,400 | -0.05(-0.32%) |
Jan 25, 2006 | 15.40 | 15.40 | 15.12 | 15.40 | 22,000 | -0.10(-0.65%) |
Jan 24, 2006 | 15.53 | 15.62 | 15.38 | 15.50 | 6,200 | +0.00(+0.00%) |
Jan 23, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 2,000 | +0.22(+1.44%) |
Jan 20, 2006 | 15.25 | 15.28 | 15.15 | 15.28 | 7,400 | -0.07(-0.46%) |
Jan 19, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | +0.01(+0.10%) |
Jan 17, 2006 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 15.21 | 15.47 | 15.21 | 15.34 | 5,800 | +0.14(+0.89%) |
Jan 12, 2006 | 15.10 | 15.25 | 15.10 | 15.20 | 5,600 | +0.10(+0.66%) |
Jan 11, 2006 | 15.12 | 15.12 | 15.10 | 15.10 | 800 | -0.40(-2.58%) |
Jan 10, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | -0.45(-2.82%) |
Jan 09, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 15.50 | 15.95 | 15.50 | 15.95 | 3,200 | +0.52(+3.40%) |