Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.78 | 17.78 | 17.65 | 17.78 | 1,490 | +0.34(+1.92%) |
Mar 30, 2006 | 17.61 | 17.61 | 17.28 | 17.45 | 4,396 | +0.10(+0.58%) |
Mar 29, 2006 | 17.11 | 17.34 | 17.11 | 17.34 | 2,310 | +0.07(+0.39%) |
Mar 28, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 782 | +0.17(+0.98%) |
Mar 27, 2006 | 16.94 | 17.11 | 16.61 | 17.11 | 1,043 | +0.00(+0.00%) |
Mar 24, 2006 | 16.77 | 17.45 | 16.77 | 17.11 | 2,161 | +0.00(+0.00%) |
Mar 23, 2006 | 17.24 | 17.24 | 17.11 | 17.11 | 1,043 | -0.57(-3.23%) |
Mar 21, 2006 | 17.68 | 17.68 | 17.68 | 17.68 | 149 | -0.10(-0.57%) |
Mar 20, 2006 | 17.01 | 17.78 | 17.01 | 17.78 | 1,058 | +0.94(+5.58%) |
Mar 17, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 372 | +0.07(+0.40%) |
Mar 16, 2006 | 17.78 | 17.78 | 16.77 | 16.77 | 1,861 | -0.84(-4.76%) |
Mar 15, 2006 | 17.78 | 17.78 | 17.61 | 17.61 | 13,636 | -0.17(-0.94%) |
Mar 14, 2006 | 16.94 | 17.78 | 16.64 | 17.78 | 6,268 | +1.31(+7.94%) |
Mar 13, 2006 | 16.61 | 16.61 | 16.47 | 16.47 | 2,950 | -0.30(-1.80%) |
Mar 10, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 743 | +0.30(+1.83%) |
Mar 09, 2006 | 16.77 | 16.77 | 16.47 | 16.47 | 1,192 | -0.47(-2.77%) |
Mar 08, 2006 | 16.94 | 16.94 | 16.77 | 16.94 | 5,067 | +0.17(+1.00%) |
Mar 07, 2006 | 16.47 | 16.77 | 16.47 | 16.77 | 1,192 | +0.30(+1.83%) |
Mar 06, 2006 | 16.94 | 16.94 | 16.47 | 16.47 | 4,083 | -0.30(-1.80%) |
Mar 03, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 745 | +0.00(+0.00%) |
Mar 02, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 16.81 | 16.81 | 16.77 | 16.77 | 596 | +0.00(+0.00%) |
Feb 28, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 6,497 | +0.00(+0.00%) |
Feb 27, 2006 | 16.77 | 16.77 | 16.27 | 16.77 | 3,278 | +0.00(+0.00%) |
Feb 24, 2006 | 16.74 | 16.77 | 16.67 | 16.77 | 894 | +0.00(+0.00%) |
Feb 23, 2006 | 16.74 | 16.77 | 16.74 | 16.77 | 596 | +0.03(+0.20%) |
Feb 22, 2006 | 16.57 | 16.74 | 16.57 | 16.74 | 1,825 | +0.17(+1.01%) |
Feb 21, 2006 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 16.57 | 16.57 | 16.57 | 16.57 | 1,490 | +0.07(+0.41%) |
Feb 16, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 16.77 | 16.77 | 16.51 | 16.51 | 1,117 | +0.00(+0.00%) |
Feb 14, 2006 | 16.94 | 16.94 | 16.51 | 16.51 | 1,922 | -0.70(-4.09%) |
Feb 13, 2006 | 17.28 | 17.28 | 16.98 | 17.21 | 3,323 | -0.40(-2.29%) |
Feb 10, 2006 | 17.61 | 17.61 | 17.61 | 17.61 | 289 | +0.67(+3.96%) |
Feb 09, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 447 | -1.07(-5.96%) |
Feb 07, 2006 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 16.44 | 18.02 | 16.44 | 18.02 | 6,958 | +1.41(+8.49%) |
Feb 01, 2006 | 16.44 | 16.61 | 16.44 | 16.61 | 2,514 | +0.17(+1.02%) |
Jan 31, 2006 | 16.44 | 16.44 | 16.44 | 16.44 | 4,210 | +0.00(+0.00%) |
Jan 30, 2006 | 16.27 | 16.44 | 16.27 | 16.44 | 2,086 | +0.23(+1.45%) |
Jan 27, 2006 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 16.30 | 16.30 | 16.20 | 16.20 | 968 | +0.00(+0.00%) |
Jan 25, 2006 | 16.44 | 16.44 | 16.20 | 16.20 | 3,502 | -0.07(-0.41%) |
Jan 24, 2006 | 16.44 | 16.44 | 16.27 | 16.27 | 5,365 | -0.17(-1.02%) |
Jan 23, 2006 | 16.27 | 16.44 | 16.27 | 16.44 | 2,161 | +0.17(+1.03%) |
Jan 20, 2006 | 16.41 | 16.44 | 16.27 | 16.27 | 8,129 | +0.00(+0.00%) |
Jan 19, 2006 | 16.27 | 16.27 | 16.27 | 16.27 | 223 | -0.03(-0.21%) |
Jan 18, 2006 | 16.33 | 16.33 | 16.30 | 16.30 | 1,341 | -0.03(-0.21%) |
Jan 17, 2006 | 16.34 | 16.34 | 16.34 | 16.34 | 819 | +0.00(+0.00%) |
Jan 13, 2006 | 16.34 | 16.34 | 16.34 | 16.34 | 1,490 | -0.27(-1.62%) |
Jan 12, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 3,427 | +0.27(+1.64%) |
Jan 11, 2006 | 16.44 | 16.44 | 16.34 | 16.34 | 894 | -0.27(-1.62%) |
Jan 10, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 16.61 | 16.77 | 16.34 | 16.61 | 6,568 | +0.00(+0.00%) |
Jan 06, 2006 | 16.44 | 16.61 | 16.34 | 16.61 | 2,906 | +0.50(+3.12%) |
Jan 05, 2006 | 16.54 | 16.54 | 16.10 | 16.10 | 4,843 | -0.44(-2.64%) |
Jan 04, 2006 | 16.77 | 16.77 | 16.54 | 16.54 | 2,794 | -0.11(-0.69%) |