Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.53 | 17.63 | 17.46 | 17.52 | 413,601 | -0.24(-1.38%) |
Mar 30, 2006 | 17.72 | 17.87 | 17.71 | 17.77 | 587,160 | +0.25(+1.44%) |
Mar 29, 2006 | 17.35 | 17.57 | 17.31 | 17.52 | 672,119 | +0.15(+0.85%) |
Mar 28, 2006 | 17.35 | 17.51 | 17.31 | 17.37 | 262,833 | -0.04(-0.26%) |
Mar 27, 2006 | 17.40 | 17.49 | 17.38 | 17.41 | 212,262 | -0.06(-0.34%) |
Mar 24, 2006 | 17.33 | 17.53 | 17.33 | 17.47 | 264,856 | +0.12(+0.68%) |
Mar 23, 2006 | 17.37 | 17.40 | 17.20 | 17.35 | 676,704 | +0.03(+0.17%) |
Mar 22, 2006 | 17.25 | 17.35 | 17.20 | 17.32 | 790,253 | -0.01(-0.09%) |
Mar 21, 2006 | 17.25 | 17.43 | 17.15 | 17.34 | 479,141 | +0.02(+0.13%) |
Mar 20, 2006 | 17.40 | 17.54 | 17.31 | 17.31 | 391,350 | -0.13(-0.72%) |
Mar 17, 2006 | 17.67 | 17.67 | 17.42 | 17.44 | 510,562 | -0.24(-1.38%) |
Mar 16, 2006 | 17.63 | 17.72 | 17.57 | 17.69 | 575,023 | +0.07(+0.42%) |
Mar 15, 2006 | 17.52 | 17.61 | 17.48 | 17.61 | 633,820 | +0.16(+0.93%) |
Mar 14, 2006 | 17.34 | 17.51 | 17.26 | 17.45 | 697,472 | +0.19(+1.07%) |
Mar 13, 2006 | 17.20 | 17.30 | 17.14 | 17.26 | 704,080 | +0.09(+0.52%) |
Mar 10, 2006 | 16.98 | 17.23 | 16.92 | 17.17 | 936,841 | +0.12(+0.70%) |
Mar 09, 2006 | 17.12 | 17.20 | 17.02 | 17.06 | 1,438,908 | +0.00(+0.00%) |
Mar 08, 2006 | 17.02 | 17.13 | 16.89 | 17.06 | 1,570,527 | -0.19(-1.08%) |
Mar 07, 2006 | 17.34 | 17.39 | 17.17 | 17.24 | 2,361,724 | -0.34(-1.94%) |
Mar 06, 2006 | 17.80 | 17.80 | 17.46 | 17.58 | 693,426 | -0.19(-1.08%) |
Mar 03, 2006 | 17.76 | 17.84 | 17.61 | 17.77 | 804,143 | +0.07(+0.38%) |
Mar 02, 2006 | 17.59 | 17.72 | 17.51 | 17.71 | 658,769 | +0.21(+1.19%) |
Mar 01, 2006 | 17.34 | 17.52 | 17.28 | 17.50 | 862,535 | +0.19(+1.11%) |
Feb 28, 2006 | 17.24 | 17.33 | 17.09 | 17.31 | 1,729,926 | +0.07(+0.39%) |
Feb 27, 2006 | 17.34 | 17.39 | 17.24 | 17.24 | 1,103,387 | -0.05(-0.30%) |
Feb 24, 2006 | 17.26 | 17.34 | 17.22 | 17.29 | 438,954 | +0.16(+0.95%) |
Feb 23, 2006 | 17.28 | 17.31 | 17.13 | 17.13 | 1,079,383 | -0.15(-0.86%) |
Feb 22, 2006 | 17.28 | 17.29 | 17.20 | 17.28 | 744,672 | -0.04(-0.26%) |
Feb 21, 2006 | 17.46 | 17.46 | 17.30 | 17.32 | 925,782 | +0.10(+0.56%) |
Feb 17, 2006 | 17.17 | 17.24 | 17.13 | 17.23 | 942,235 | +0.19(+1.09%) |
Feb 16, 2006 | 16.82 | 17.06 | 16.82 | 17.04 | 1,273,305 | +0.23(+1.37%) |
Feb 15, 2006 | 16.93 | 17.06 | 16.78 | 16.81 | 369,369 | -0.18(-1.05%) |
Feb 14, 2006 | 16.76 | 17.00 | 16.69 | 16.99 | 1,045,130 | +0.23(+1.37%) |
Feb 13, 2006 | 16.96 | 16.96 | 16.69 | 16.76 | 1,062,121 | -0.22(-1.31%) |
Feb 10, 2006 | 17.26 | 17.29 | 16.84 | 16.98 | 1,441,605 | -0.19(-1.08%) |
Feb 09, 2006 | 17.28 | 17.48 | 17.17 | 17.17 | 4,282,201 | +0.01(+0.04%) |
Feb 08, 2006 | 17.10 | 17.24 | 16.97 | 17.16 | 3,307,330 | -0.07(-0.39%) |
Feb 07, 2006 | 17.63 | 17.63 | 17.15 | 17.23 | 5,882,801 | -0.53(-2.97%) |
Feb 06, 2006 | 17.61 | 17.78 | 17.57 | 17.75 | 1,152,609 | +0.19(+1.10%) |
Feb 03, 2006 | 17.51 | 17.59 | 17.35 | 17.56 | 1,602,083 | -0.01(-0.04%) |
Feb 02, 2006 | 17.63 | 17.65 | 17.45 | 17.57 | 1,006,291 | -0.11(-0.63%) |
Feb 01, 2006 | 17.78 | 17.80 | 17.61 | 17.68 | 1,198,865 | -0.03(-0.17%) |
Jan 31, 2006 | 17.59 | 17.78 | 17.55 | 17.71 | 1,661,554 | +0.13(+0.76%) |
Jan 30, 2006 | 17.43 | 17.64 | 17.43 | 17.57 | 1,338,845 | +0.19(+1.11%) |
Jan 27, 2006 | 17.37 | 17.43 | 17.31 | 17.38 | 2,226,868 | +0.19(+1.08%) |
Jan 26, 2006 | 17.11 | 17.20 | 16.97 | 17.20 | 1,203,720 | +0.17(+1.00%) |
Jan 25, 2006 | 17.17 | 17.24 | 16.98 | 17.03 | 1,717,384 | -0.05(-0.30%) |
Jan 24, 2006 | 17.14 | 17.14 | 16.98 | 17.08 | 2,035,778 | -0.10(-0.60%) |
Jan 23, 2006 | 17.01 | 17.18 | 16.94 | 17.18 | 2,122,760 | +0.28(+1.67%) |
Jan 20, 2006 | 17.03 | 17.11 | 16.87 | 16.90 | 675,626 | +0.05(+0.31%) |
Jan 19, 2006 | 16.62 | 16.92 | 16.58 | 16.85 | 1,053,221 | +0.28(+1.70%) |
Jan 18, 2006 | 16.66 | 16.68 | 16.45 | 16.57 | 1,128,335 | -0.31(-1.85%) |
Jan 17, 2006 | 16.90 | 16.93 | 16.79 | 16.88 | 1,418,679 | +0.10(+0.57%) |
Jan 13, 2006 | 16.74 | 16.82 | 16.69 | 16.78 | 672,254 | +0.09(+0.53%) |
Jan 12, 2006 | 16.85 | 16.86 | 16.69 | 16.69 | 762,742 | -0.12(-0.71%) |
Jan 11, 2006 | 16.82 | 16.88 | 16.74 | 16.81 | 438,415 | +0.10(+0.58%) |
Jan 10, 2006 | 16.69 | 16.76 | 16.57 | 16.71 | 469,027 | +0.07(+0.45%) |
Jan 09, 2006 | 16.68 | 16.76 | 16.62 | 16.64 | 709,205 | -0.12(-0.71%) |
Jan 06, 2006 | 16.68 | 16.83 | 16.63 | 16.76 | 795,782 | +0.16(+0.98%) |
Jan 05, 2006 | 16.68 | 16.68 | 16.54 | 16.60 | 913,376 | -0.25(-1.50%) |
Jan 04, 2006 | 16.65 | 16.86 | 16.60 | 16.85 | 1,178,097 | +0.20(+1.20%) |