Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.12 | 17.14 | 17.04 | 17.07 | 49,517 | -0.03(-0.19%) |
Mar 30, 2006 | 17.06 | 17.18 | 17.06 | 17.10 | 74,275 | -0.01(-0.05%) |
Mar 29, 2006 | 17.02 | 17.14 | 16.95 | 17.11 | 124,045 | +0.19(+1.15%) |
Mar 28, 2006 | 17.02 | 17.08 | 16.90 | 16.91 | 27,790 | -0.10(-0.58%) |
Mar 27, 2006 | 17.05 | 17.06 | 16.98 | 17.01 | 19,200 | -0.05(-0.30%) |
Mar 24, 2006 | 17.06 | 17.09 | 16.99 | 17.06 | 83,623 | +0.03(+0.19%) |
Mar 23, 2006 | 17.05 | 17.09 | 17.00 | 17.03 | 28,042 | -0.05(-0.28%) |
Mar 22, 2006 | 16.98 | 17.08 | 16.97 | 17.08 | 32,337 | +0.11(+0.63%) |
Mar 21, 2006 | 17.14 | 17.19 | 16.97 | 16.97 | 190,994 | -0.10(-0.60%) |
Mar 20, 2006 | 17.13 | 17.17 | 17.08 | 17.08 | 90,191 | -0.03(-0.19%) |
Mar 17, 2006 | 17.08 | 17.12 | 17.04 | 17.11 | 64,675 | +0.05(+0.30%) |
Mar 16, 2006 | 17.08 | 17.15 | 17.06 | 17.06 | 31,832 | -0.01(-0.05%) |
Mar 15, 2006 | 17.00 | 17.06 | 16.96 | 17.06 | 39,158 | +0.09(+0.51%) |
Mar 14, 2006 | 16.76 | 16.98 | 16.76 | 16.98 | 394,620 | +0.17(+0.99%) |
Mar 13, 2006 | 16.86 | 16.88 | 16.78 | 16.81 | 36,379 | +0.02(+0.12%) |
Mar 10, 2006 | 16.67 | 16.81 | 16.67 | 16.79 | 80,844 | +0.13(+0.81%) |
Mar 09, 2006 | 16.80 | 16.82 | 16.66 | 16.66 | 104,339 | -0.13(-0.78%) |
Mar 08, 2006 | 16.66 | 16.79 | 16.60 | 16.79 | 39,664 | +0.07(+0.43%) |
Mar 07, 2006 | 16.75 | 16.78 | 16.68 | 16.72 | 19,705 | -0.04(-0.26%) |
Mar 06, 2006 | 16.91 | 16.92 | 16.75 | 16.76 | 41,937 | -0.17(-1.01%) |
Mar 03, 2006 | 16.91 | 17.06 | 16.89 | 16.93 | 75,033 | -0.02(-0.14%) |
Mar 02, 2006 | 16.94 | 16.97 | 16.87 | 16.95 | 51,032 | +0.02(+0.12%) |
Mar 01, 2006 | 16.87 | 16.97 | 16.81 | 16.93 | 203,626 | +0.12(+0.71%) |
Feb 28, 2006 | 16.97 | 16.95 | 16.76 | 16.81 | 161,688 | -0.16(-0.93%) |
Feb 27, 2006 | 16.91 | 17.03 | 16.91 | 16.97 | 88,928 | +0.08(+0.47%) |
Feb 24, 2006 | 16.84 | 16.90 | 16.82 | 16.89 | 51,790 | +0.04(+0.21%) |
Feb 23, 2006 | 16.86 | 16.94 | 16.80 | 16.86 | 56,843 | -0.03(-0.16%) |
Feb 22, 2006 | 16.81 | 16.93 | 16.79 | 16.89 | 107,371 | +0.09(+0.57%) |
Feb 21, 2006 | 16.90 | 16.90 | 16.74 | 16.79 | 116,971 | -0.08(-0.45%) |
Feb 17, 2006 | 16.91 | 16.91 | 16.83 | 16.87 | 214,742 | -0.05(-0.30%) |
Feb 16, 2006 | 16.82 | 16.92 | 16.80 | 16.92 | 72,507 | +0.11(+0.64%) |
Feb 15, 2006 | 16.65 | 16.81 | 16.65 | 16.81 | 65,685 | +0.12(+0.74%) |
Feb 14, 2006 | 16.55 | 16.75 | 16.55 | 16.69 | 22,484 | +0.14(+0.86%) |
Feb 13, 2006 | 16.61 | 16.61 | 16.49 | 16.55 | 39,916 | -0.07(-0.43%) |
Feb 10, 2006 | 16.57 | 16.66 | 16.48 | 16.62 | 31,832 | +0.05(+0.31%) |
Feb 09, 2006 | 16.64 | 16.74 | 16.57 | 16.57 | 148,298 | -0.06(-0.33%) |
Feb 08, 2006 | 16.53 | 16.62 | 16.49 | 16.62 | 31,074 | +0.17(+1.01%) |
Feb 07, 2006 | 16.61 | 16.64 | 16.44 | 16.45 | 67,707 | -0.15(-0.91%) |
Feb 06, 2006 | 16.66 | 16.66 | 16.56 | 16.60 | 35,621 | -0.04(-0.24%) |
Feb 03, 2006 | 16.66 | 16.72 | 16.59 | 16.64 | 38,906 | -0.06(-0.38%) |
Feb 02, 2006 | 16.83 | 16.83 | 16.70 | 16.71 | 58,612 | -0.14(-0.82%) |
Feb 01, 2006 | 16.78 | 16.88 | 16.77 | 16.85 | 50,527 | +0.08(+0.47%) |
Jan 31, 2006 | 16.81 | 16.87 | 16.76 | 16.77 | 40,422 | -0.08(-0.45%) |
Jan 30, 2006 | 16.90 | 16.91 | 16.84 | 16.84 | 45,222 | -0.02(-0.09%) |
Jan 27, 2006 | 16.74 | 16.89 | 16.74 | 16.86 | 99,792 | +0.15(+0.90%) |
Jan 26, 2006 | 16.74 | 16.76 | 16.67 | 16.71 | 49,011 | +0.11(+0.64%) |
Jan 25, 2006 | 16.72 | 16.72 | 16.56 | 16.60 | 45,727 | -0.05(-0.29%) |
Jan 24, 2006 | 16.64 | 16.70 | 16.61 | 16.65 | 52,548 | +0.09(+0.55%) |
Jan 23, 2006 | 16.58 | 16.64 | 16.54 | 16.56 | 92,465 | -0.02(-0.10%) |
Jan 20, 2006 | 16.91 | 16.91 | 16.55 | 16.57 | 70,991 | -0.35(-2.06%) |
Jan 19, 2006 | 16.86 | 16.98 | 16.83 | 16.92 | 77,812 | +0.09(+0.52%) |
Jan 18, 2006 | 16.79 | 16.83 | 16.74 | 16.83 | 58,864 | -0.02(-0.12%) |
Jan 17, 2006 | 16.87 | 16.91 | 16.82 | 16.85 | 258,701 | -0.12(-0.70%) |
Jan 13, 2006 | 17.02 | 17.02 | 16.92 | 16.97 | 87,918 | -0.00(-0.02%) |
Jan 12, 2006 | 17.05 | 17.06 | 16.95 | 16.98 | 168,004 | -0.08(-0.49%) |
Jan 11, 2006 | 17.06 | 17.09 | 17.01 | 17.06 | 98,276 | +0.04(+0.23%) |
Jan 10, 2006 | 16.98 | 17.02 | 16.94 | 17.02 | 172,804 | +0.01(+0.07%) |
Jan 09, 2006 | 16.90 | 17.04 | 16.90 | 17.01 | 148,298 | +0.10(+0.58%) |
Jan 06, 2006 | 16.89 | 16.95 | 16.80 | 16.91 | 80,086 | +0.15(+0.87%) |
Jan 05, 2006 | 16.81 | 16.81 | 16.73 | 16.76 | 104,339 | -0.00(-0.02%) |
Jan 04, 2006 | 16.68 | 16.78 | 16.67 | 16.77 | 267,038 | +0.12(+0.74%) |