Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.52 | 17.63 | 17.45 | 17.52 | 413,720 | -0.24(-1.38%) |
Mar 30, 2006 | 17.72 | 17.87 | 17.70 | 17.76 | 587,329 | +0.25(+1.44%) |
Mar 29, 2006 | 17.35 | 17.56 | 17.30 | 17.51 | 672,313 | +0.15(+0.85%) |
Mar 28, 2006 | 17.35 | 17.50 | 17.31 | 17.36 | 262,908 | -0.04(-0.26%) |
Mar 27, 2006 | 17.39 | 17.48 | 17.38 | 17.41 | 212,323 | -0.06(-0.34%) |
Mar 24, 2006 | 17.32 | 17.52 | 17.32 | 17.47 | 264,932 | +0.12(+0.68%) |
Mar 23, 2006 | 17.36 | 17.40 | 17.20 | 17.35 | 676,899 | +0.03(+0.17%) |
Mar 22, 2006 | 17.24 | 17.35 | 17.20 | 17.32 | 790,480 | -0.01(-0.09%) |
Mar 21, 2006 | 17.24 | 17.43 | 17.15 | 17.33 | 479,279 | +0.02(+0.13%) |
Mar 20, 2006 | 17.40 | 17.53 | 17.31 | 17.31 | 391,463 | -0.13(-0.72%) |
Mar 17, 2006 | 17.67 | 17.67 | 17.41 | 17.44 | 510,709 | -0.24(-1.38%) |
Mar 16, 2006 | 17.62 | 17.71 | 17.57 | 17.68 | 575,189 | +0.07(+0.42%) |
Mar 15, 2006 | 17.52 | 17.61 | 17.47 | 17.61 | 634,003 | +0.16(+0.94%) |
Mar 14, 2006 | 17.33 | 17.50 | 17.25 | 17.44 | 697,673 | +0.19(+1.07%) |
Mar 13, 2006 | 17.20 | 17.30 | 17.13 | 17.26 | 704,283 | +0.09(+0.52%) |
Mar 10, 2006 | 16.98 | 17.22 | 16.92 | 17.17 | 937,110 | +0.12(+0.70%) |
Mar 09, 2006 | 17.12 | 17.20 | 17.01 | 17.05 | 1,439,322 | +0.00(+0.00%) |
Mar 08, 2006 | 17.01 | 17.12 | 16.89 | 17.05 | 1,570,978 | -0.19(-1.08%) |
Mar 07, 2006 | 17.34 | 17.38 | 17.16 | 17.24 | 2,362,403 | -0.34(-1.94%) |
Mar 06, 2006 | 17.79 | 17.79 | 17.46 | 17.58 | 693,626 | -0.19(-1.09%) |
Mar 03, 2006 | 17.75 | 17.84 | 17.61 | 17.77 | 804,374 | +0.07(+0.38%) |
Mar 02, 2006 | 17.58 | 17.72 | 17.50 | 17.70 | 658,958 | +0.21(+1.19%) |
Mar 01, 2006 | 17.33 | 17.52 | 17.27 | 17.50 | 862,783 | +0.19(+1.11%) |
Feb 28, 2006 | 17.24 | 17.32 | 17.09 | 17.30 | 1,730,423 | +0.07(+0.39%) |
Feb 27, 2006 | 17.34 | 17.38 | 17.24 | 17.24 | 1,103,705 | -0.05(-0.30%) |
Feb 24, 2006 | 17.26 | 17.33 | 17.21 | 17.29 | 439,080 | +0.16(+0.95%) |
Feb 23, 2006 | 17.27 | 17.31 | 17.12 | 17.12 | 1,079,693 | -0.15(-0.86%) |
Feb 22, 2006 | 17.27 | 17.28 | 17.20 | 17.27 | 744,886 | -0.04(-0.26%) |
Feb 21, 2006 | 17.46 | 17.46 | 17.30 | 17.32 | 926,049 | +0.10(+0.56%) |
Feb 17, 2006 | 17.16 | 17.24 | 17.12 | 17.22 | 942,506 | +0.19(+1.09%) |
Feb 16, 2006 | 16.81 | 17.05 | 16.81 | 17.04 | 1,273,671 | +0.23(+1.37%) |
Feb 15, 2006 | 16.92 | 17.05 | 16.78 | 16.81 | 369,475 | -0.18(-1.05%) |
Feb 14, 2006 | 16.75 | 16.99 | 16.69 | 16.98 | 1,045,430 | +0.23(+1.37%) |
Feb 13, 2006 | 16.95 | 16.95 | 16.69 | 16.75 | 1,062,427 | -0.22(-1.31%) |
Feb 10, 2006 | 17.25 | 17.29 | 16.84 | 16.98 | 1,442,019 | -0.19(-1.08%) |
Feb 09, 2006 | 17.27 | 17.47 | 17.16 | 17.16 | 4,283,433 | +0.01(+0.04%) |
Feb 08, 2006 | 17.09 | 17.24 | 16.96 | 17.15 | 3,308,282 | -0.07(-0.39%) |
Feb 07, 2006 | 17.62 | 17.62 | 17.15 | 17.22 | 5,884,493 | -0.53(-2.97%) |
Feb 06, 2006 | 17.61 | 17.78 | 17.57 | 17.75 | 1,152,941 | +0.19(+1.10%) |
Feb 03, 2006 | 17.50 | 17.58 | 17.35 | 17.55 | 1,602,544 | -0.01(-0.04%) |
Feb 02, 2006 | 17.63 | 17.64 | 17.44 | 17.56 | 1,006,581 | -0.11(-0.63%) |
Feb 01, 2006 | 17.78 | 17.79 | 17.61 | 17.67 | 1,199,210 | -0.03(-0.17%) |
Jan 31, 2006 | 17.58 | 17.78 | 17.55 | 17.70 | 1,662,032 | +0.13(+0.76%) |
Jan 30, 2006 | 17.42 | 17.64 | 17.42 | 17.57 | 1,339,230 | +0.19(+1.11%) |
Jan 27, 2006 | 17.36 | 17.43 | 17.30 | 17.38 | 2,227,509 | +0.19(+1.08%) |
Jan 26, 2006 | 17.11 | 17.19 | 16.96 | 17.19 | 1,204,066 | +0.17(+1.00%) |
Jan 25, 2006 | 17.16 | 17.24 | 16.98 | 17.02 | 1,717,878 | -0.05(-0.30%) |
Jan 24, 2006 | 17.13 | 17.13 | 16.98 | 17.07 | 2,036,364 | -0.10(-0.60%) |
Jan 23, 2006 | 17.01 | 17.18 | 16.93 | 17.18 | 2,123,371 | +0.28(+1.67%) |
Jan 20, 2006 | 17.03 | 17.11 | 16.87 | 16.89 | 675,820 | +0.05(+0.31%) |
Jan 19, 2006 | 16.61 | 16.92 | 16.58 | 16.84 | 1,053,524 | +0.28(+1.70%) |
Jan 18, 2006 | 16.66 | 16.67 | 16.45 | 16.56 | 1,128,660 | -0.31(-1.85%) |
Jan 17, 2006 | 16.89 | 16.92 | 16.78 | 16.87 | 1,419,087 | +0.10(+0.57%) |
Jan 13, 2006 | 16.73 | 16.81 | 16.69 | 16.78 | 672,448 | +0.09(+0.53%) |
Jan 12, 2006 | 16.84 | 16.86 | 16.69 | 16.69 | 762,962 | -0.12(-0.71%) |
Jan 11, 2006 | 16.81 | 16.87 | 16.74 | 16.81 | 438,541 | +0.10(+0.58%) |
Jan 10, 2006 | 16.69 | 16.75 | 16.56 | 16.71 | 469,162 | +0.07(+0.45%) |
Jan 09, 2006 | 16.68 | 16.75 | 16.61 | 16.64 | 709,409 | -0.12(-0.71%) |
Jan 06, 2006 | 16.68 | 16.83 | 16.63 | 16.75 | 796,011 | +0.16(+0.98%) |
Jan 05, 2006 | 16.68 | 16.68 | 16.53 | 16.59 | 913,639 | -0.25(-1.50%) |
Jan 04, 2006 | 16.65 | 16.85 | 16.59 | 16.84 | 1,178,436 | +0.20(+1.20%) |