Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.28 | 17.32 | 17.10 | 17.21 | 446,303 | -0.09(-0.53%) |
Mar 30, 2006 | 17.27 | 17.35 | 17.17 | 17.31 | 427,491 | +0.04(+0.23%) |
Mar 29, 2006 | 17.13 | 17.29 | 17.10 | 17.27 | 317,521 | +0.14(+0.80%) |
Mar 28, 2006 | 17.21 | 17.21 | 16.99 | 17.13 | 438,350 | -0.05(-0.30%) |
Mar 27, 2006 | 17.29 | 17.36 | 17.15 | 17.18 | 503,812 | -0.14(-0.83%) |
Mar 24, 2006 | 17.23 | 17.35 | 17.20 | 17.33 | 349,946 | +0.10(+0.57%) |
Mar 23, 2006 | 17.26 | 17.31 | 17.20 | 17.23 | 267,506 | -0.03(-0.19%) |
Mar 22, 2006 | 17.30 | 17.32 | 17.23 | 17.26 | 296,414 | -0.03(-0.19%) |
Mar 21, 2006 | 17.40 | 17.45 | 17.29 | 17.29 | 340,769 | -0.12(-0.71%) |
Mar 20, 2006 | 17.55 | 17.62 | 17.36 | 17.42 | 284,331 | -0.14(-0.82%) |
Mar 17, 2006 | 17.53 | 17.56 | 17.39 | 17.56 | 322,415 | +0.10(+0.56%) |
Mar 16, 2006 | 17.40 | 17.52 | 17.36 | 17.46 | 373,806 | +0.09(+0.49%) |
Mar 15, 2006 | 17.36 | 17.38 | 17.27 | 17.38 | 283,413 | +0.07(+0.42%) |
Mar 14, 2006 | 17.33 | 17.35 | 17.24 | 17.31 | 364,017 | -0.03(-0.19%) |
Mar 13, 2006 | 17.33 | 17.35 | 17.23 | 17.34 | 280,201 | +0.10(+0.61%) |
Mar 10, 2006 | 17.12 | 17.26 | 17.10 | 17.23 | 268,577 | +0.11(+0.65%) |
Mar 09, 2006 | 17.15 | 17.16 | 17.06 | 17.12 | 285,860 | +0.03(+0.15%) |
Mar 08, 2006 | 17.06 | 17.20 | 17.00 | 17.10 | 392,924 | +0.03(+0.19%) |
Mar 07, 2006 | 17.13 | 17.16 | 17.03 | 17.06 | 546,638 | -0.06(-0.34%) |
Mar 06, 2006 | 17.16 | 17.21 | 17.06 | 17.12 | 539,296 | -0.05(-0.30%) |
Mar 03, 2006 | 17.21 | 17.28 | 17.16 | 17.18 | 337,251 | -0.08(-0.45%) |
Mar 02, 2006 | 17.14 | 17.25 | 17.10 | 17.25 | 321,650 | +0.07(+0.38%) |
Mar 01, 2006 | 17.32 | 17.32 | 17.13 | 17.19 | 335,110 | -0.07(-0.42%) |
Feb 28, 2006 | 17.29 | 17.26 | 17.12 | 17.26 | 493,717 | -0.03(-0.15%) |
Feb 27, 2006 | 17.26 | 17.36 | 17.22 | 17.29 | 515,283 | +0.03(+0.15%) |
Feb 24, 2006 | 17.25 | 17.26 | 17.16 | 17.26 | 530,731 | +0.01(+0.08%) |
Feb 23, 2006 | 17.42 | 17.42 | 17.23 | 17.25 | 524,460 | -0.41(-2.30%) |
Feb 22, 2006 | 17.40 | 17.65 | 17.39 | 17.65 | 784,778 | +0.23(+1.31%) |
Feb 21, 2006 | 17.33 | 17.46 | 17.30 | 17.42 | 798,850 | +0.17(+0.99%) |
Feb 17, 2006 | 17.16 | 17.30 | 17.16 | 17.25 | 396,595 | +0.09(+0.50%) |
Feb 16, 2006 | 17.19 | 17.28 | 17.13 | 17.17 | 491,882 | +0.01(+0.08%) |
Feb 15, 2006 | 17.22 | 17.29 | 17.14 | 17.16 | 284,331 | -0.04(-0.23%) |
Feb 14, 2006 | 17.15 | 17.20 | 16.99 | 17.20 | 417,396 | +0.01(+0.08%) |
Feb 13, 2006 | 17.18 | 17.29 | 17.14 | 17.18 | 489,129 | -0.01(-0.04%) |
Feb 10, 2006 | 17.23 | 17.28 | 17.08 | 17.19 | 525,837 | -0.05(-0.30%) |
Feb 09, 2006 | 17.25 | 17.33 | 17.21 | 17.24 | 739,047 | +0.05(+0.27%) |
Feb 08, 2006 | 17.30 | 17.30 | 17.03 | 17.20 | 627,394 | +0.12(+0.73%) |
Feb 07, 2006 | 17.01 | 17.13 | 17.01 | 17.07 | 447,221 | +0.01(+0.04%) |
Feb 06, 2006 | 17.07 | 17.11 | 17.03 | 17.06 | 270,718 | -0.01(-0.04%) |
Feb 03, 2006 | 17.03 | 17.12 | 17.00 | 17.07 | 381,912 | -0.03(-0.19%) |
Feb 02, 2006 | 17.11 | 17.14 | 16.98 | 17.10 | 479,952 | +0.00(+0.00%) |
Feb 01, 2006 | 17.14 | 17.23 | 17.06 | 17.10 | 236,611 | -0.08(-0.46%) |
Jan 31, 2006 | 17.07 | 17.23 | 17.01 | 17.18 | 562,391 | +0.06(+0.34%) |
Jan 30, 2006 | 17.20 | 17.31 | 17.06 | 17.12 | 389,254 | -0.10(-0.57%) |
Jan 27, 2006 | 17.21 | 17.38 | 17.11 | 17.22 | 442,174 | +0.07(+0.38%) |
Jan 26, 2006 | 17.26 | 17.26 | 17.06 | 17.16 | 365,852 | -0.03(-0.15%) |
Jan 25, 2006 | 17.19 | 17.25 | 17.06 | 17.18 | 335,263 | +0.03(+0.15%) |
Jan 24, 2006 | 17.16 | 17.26 | 17.10 | 17.16 | 308,191 | +0.03(+0.15%) |
Jan 23, 2006 | 17.30 | 17.35 | 17.08 | 17.13 | 629,995 | -0.16(-0.95%) |
Jan 20, 2006 | 17.33 | 17.46 | 17.25 | 17.29 | 515,589 | -0.05(-0.26%) |
Jan 19, 2006 | 17.35 | 17.41 | 17.29 | 17.34 | 777,437 | -0.02(-0.11%) |
Jan 18, 2006 | 17.35 | 17.44 | 17.31 | 17.36 | 839,840 | -0.05(-0.30%) |
Jan 17, 2006 | 17.42 | 17.49 | 17.35 | 17.41 | 491,576 | +0.01(+0.08%) |
Jan 13, 2006 | 17.38 | 17.43 | 17.35 | 17.40 | 489,741 | +0.04(+0.23%) |
Jan 12, 2006 | 17.43 | 17.52 | 17.33 | 17.36 | 362,335 | -0.11(-0.64%) |
Jan 11, 2006 | 17.48 | 17.56 | 17.39 | 17.47 | 462,516 | -0.03(-0.19%) |
Jan 10, 2006 | 17.53 | 17.61 | 17.44 | 17.50 | 422,137 | -0.08(-0.48%) |
Jan 09, 2006 | 17.55 | 17.71 | 17.54 | 17.59 | 335,722 | +0.07(+0.37%) |
Jan 06, 2006 | 17.54 | 17.57 | 17.44 | 17.52 | 292,437 | +0.09(+0.52%) |
Jan 05, 2006 | 17.47 | 17.52 | 17.34 | 17.43 | 331,592 | -0.06(-0.34%) |
Jan 04, 2006 | 17.53 | 17.58 | 17.38 | 17.49 | 322,109 | +0.01(+0.04%) |