Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.51 | 18.51 | 18.13 | 18.14 | 13,227 | -0.42(-2.26%) |
Mar 30, 2006 | 18.57 | 18.64 | 18.48 | 18.56 | 14,330 | +0.06(+0.31%) |
Mar 29, 2006 | 18.73 | 18.73 | 18.51 | 18.51 | 12,860 | -0.33(-1.73%) |
Mar 28, 2006 | 18.85 | 18.85 | 18.73 | 18.83 | 14,697 | +0.05(+0.29%) |
Mar 27, 2006 | 18.77 | 18.81 | 18.75 | 18.78 | 11,023 | +0.07(+0.37%) |
Mar 24, 2006 | 18.41 | 18.71 | 18.36 | 18.71 | 38,581 | +0.37(+2.01%) |
Mar 23, 2006 | 18.30 | 18.37 | 18.29 | 18.34 | 5,879 | +0.11(+0.58%) |
Mar 22, 2006 | 17.96 | 18.25 | 17.96 | 18.23 | 24,250 | +0.42(+2.37%) |
Mar 21, 2006 | 17.96 | 18.07 | 17.81 | 17.81 | 9,553 | -0.15(-0.83%) |
Mar 20, 2006 | 17.95 | 17.96 | 17.83 | 17.96 | 14,697 | +0.01(+0.08%) |
Mar 17, 2006 | 18.03 | 18.03 | 17.89 | 17.95 | 12,125 | -0.08(-0.45%) |
Mar 16, 2006 | 18.03 | 18.03 | 17.98 | 18.03 | 6,246 | +0.01(+0.06%) |
Mar 15, 2006 | 18.00 | 18.03 | 17.96 | 18.02 | 15,065 | -0.02(-0.12%) |
Mar 14, 2006 | 18.08 | 18.10 | 18.04 | 18.04 | 6,981 | +0.02(+0.14%) |
Mar 13, 2006 | 17.96 | 18.02 | 17.89 | 18.02 | 3,306 | +0.11(+0.61%) |
Mar 10, 2006 | 17.73 | 17.91 | 17.69 | 17.91 | 15,065 | +0.15(+0.84%) |
Mar 09, 2006 | 17.62 | 17.80 | 17.62 | 17.76 | 13,595 | +0.14(+0.79%) |
Mar 08, 2006 | 17.55 | 17.62 | 17.55 | 17.62 | 4,409 | +0.05(+0.26%) |
Mar 07, 2006 | 17.72 | 17.72 | 17.57 | 17.57 | 15,065 | -0.20(-1.12%) |
Mar 06, 2006 | 17.96 | 17.96 | 17.77 | 17.77 | 18,004 | -0.20(-1.14%) |
Mar 03, 2006 | 17.96 | 18.03 | 17.96 | 17.98 | 5,144 | +0.01(+0.08%) |
Mar 02, 2006 | 17.68 | 17.96 | 17.66 | 17.96 | 23,516 | +0.22(+1.23%) |
Mar 01, 2006 | 17.92 | 17.98 | 17.74 | 17.74 | 16,167 | -0.08(-0.46%) |
Feb 28, 2006 | 17.95 | 17.93 | 17.74 | 17.83 | 12,125 | -0.12(-0.68%) |
Feb 27, 2006 | 18.10 | 18.10 | 17.93 | 17.95 | 54,748 | -0.15(-0.83%) |
Feb 24, 2006 | 18.29 | 18.29 | 18.10 | 18.10 | 22,781 | -0.19(-1.06%) |
Feb 23, 2006 | 18.33 | 18.33 | 18.28 | 18.29 | 12,492 | -0.05(-0.25%) |
Feb 22, 2006 | 18.47 | 18.48 | 18.34 | 18.34 | 19,841 | -0.02(-0.10%) |
Feb 21, 2006 | 18.18 | 18.42 | 18.18 | 18.36 | 23,148 | +0.18(+0.97%) |
Feb 17, 2006 | 18.57 | 18.63 | 18.17 | 18.18 | 57,320 | -0.33(-1.76%) |
Feb 16, 2006 | 18.45 | 18.51 | 18.37 | 18.51 | 5,511 | +0.11(+0.62%) |
Feb 15, 2006 | 18.37 | 18.49 | 18.32 | 18.39 | 9,553 | +0.09(+0.49%) |
Feb 14, 2006 | 18.23 | 18.30 | 18.17 | 18.30 | 21,311 | +0.00(+0.00%) |
Feb 13, 2006 | 18.21 | 18.39 | 18.18 | 18.30 | 21,311 | +0.00(+0.01%) |
Feb 10, 2006 | 18.38 | 18.38 | 18.10 | 18.30 | 41,520 | -0.13(-0.68%) |
Feb 09, 2006 | 18.52 | 18.52 | 18.42 | 18.42 | 14,330 | -0.12(-0.65%) |
Feb 08, 2006 | 18.48 | 18.54 | 18.40 | 18.54 | 20,576 | +0.07(+0.35%) |
Feb 07, 2006 | 18.49 | 18.54 | 18.44 | 18.48 | 41,888 | -0.08(-0.44%) |
Feb 06, 2006 | 18.38 | 18.59 | 18.37 | 18.56 | 36,376 | +0.24(+1.34%) |
Feb 03, 2006 | 18.25 | 18.32 | 18.18 | 18.32 | 22,046 | -0.00(-0.01%) |
Feb 02, 2006 | 18.34 | 18.44 | 18.32 | 18.32 | 46,664 | -0.25(-1.33%) |
Feb 01, 2006 | 18.52 | 18.64 | 18.52 | 18.57 | 23,883 | +0.05(+0.25%) |
Jan 31, 2006 | 18.51 | 18.62 | 18.40 | 18.52 | 26,823 | +0.01(+0.04%) |
Jan 30, 2006 | 18.51 | 18.55 | 18.48 | 18.51 | 42,990 | +0.01(+0.03%) |
Jan 27, 2006 | 18.38 | 18.57 | 18.35 | 18.51 | 65,404 | -0.05(-0.28%) |
Jan 26, 2006 | 18.56 | 18.56 | 18.48 | 18.56 | 37,111 | +0.04(+0.19%) |
Jan 25, 2006 | 18.55 | 18.56 | 18.50 | 18.52 | 34,906 | -0.02(-0.13%) |
Jan 24, 2006 | 18.55 | 18.57 | 18.55 | 18.55 | 67,241 | +0.01(+0.04%) |
Jan 23, 2006 | 18.55 | 18.55 | 18.48 | 18.54 | 76,794 | +0.04(+0.21%) |
Jan 20, 2006 | 18.60 | 18.60 | 18.49 | 18.50 | 44,460 | -0.04(-0.24%) |
Jan 19, 2006 | 18.52 | 18.54 | 18.44 | 18.54 | 16,534 | +0.04(+0.21%) |
Jan 18, 2006 | 18.56 | 18.64 | 18.47 | 18.51 | 31,967 | -0.01(-0.04%) |
Jan 17, 2006 | 18.49 | 18.64 | 18.45 | 18.51 | 34,539 | +0.09(+0.49%) |
Jan 13, 2006 | 18.56 | 18.56 | 18.42 | 18.42 | 22,781 | -0.15(-0.80%) |
Jan 12, 2006 | 18.62 | 18.64 | 18.48 | 18.57 | 33,069 | -0.07(-0.37%) |
Jan 11, 2006 | 18.66 | 18.66 | 18.63 | 18.64 | 270,802 | -0.01(-0.07%) |
Jan 10, 2006 | 18.68 | 18.68 | 18.64 | 18.66 | 13,962 | -0.03(-0.15%) |
Jan 09, 2006 | 18.64 | 18.69 | 18.64 | 18.68 | 103,985 | +0.00(+0.00%) |
Jan 06, 2006 | 18.68 | 18.93 | 18.63 | 18.68 | 54,748 | -0.04(-0.22%) |
Jan 05, 2006 | 18.83 | 18.83 | 18.64 | 18.72 | 29,762 | -0.12(-0.65%) |
Jan 04, 2006 | 18.86 | 18.86 | 18.79 | 18.85 | 31,599 | -0.01(-0.07%) |