Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.35 | 17.36 | 17.20 | 17.29 | 204,028 | -0.01(-0.07%) |
Mar 30, 2006 | 17.29 | 17.31 | 17.16 | 17.30 | 231,532 | -0.01(-0.07%) |
Mar 29, 2006 | 17.10 | 17.35 | 16.99 | 17.31 | 201,228 | +0.21(+1.21%) |
Mar 28, 2006 | 17.21 | 17.23 | 16.96 | 17.11 | 310,621 | -0.16(-0.91%) |
Mar 27, 2006 | 17.49 | 17.49 | 17.21 | 17.27 | 261,270 | -0.20(-1.15%) |
Mar 24, 2006 | 17.01 | 17.48 | 16.96 | 17.47 | 463,979 | +0.42(+2.49%) |
Mar 23, 2006 | 16.81 | 17.08 | 16.81 | 17.04 | 190,708 | +0.16(+0.93%) |
Mar 22, 2006 | 16.68 | 16.93 | 16.58 | 16.88 | 148,512 | +0.22(+1.35%) |
Mar 21, 2006 | 16.66 | 16.88 | 16.57 | 16.66 | 195,660 | -0.10(-0.62%) |
Mar 20, 2006 | 16.59 | 16.85 | 16.59 | 16.76 | 229,345 | +0.06(+0.36%) |
Mar 17, 2006 | 16.64 | 16.72 | 16.55 | 16.70 | 624,685 | +0.15(+0.92%) |
Mar 16, 2006 | 16.68 | 16.70 | 16.53 | 16.55 | 216,496 | -0.11(-0.66%) |
Mar 15, 2006 | 16.64 | 16.68 | 16.43 | 16.66 | 169,130 | +0.09(+0.55%) |
Mar 14, 2006 | 16.54 | 16.62 | 16.36 | 16.57 | 181,941 | +0.07(+0.40%) |
Mar 13, 2006 | 16.38 | 16.56 | 16.37 | 16.50 | 285,799 | +0.12(+0.74%) |
Mar 10, 2006 | 16.09 | 16.38 | 15.93 | 16.38 | 194,908 | +0.35(+2.16%) |
Mar 09, 2006 | 16.27 | 16.27 | 15.97 | 16.03 | 190,252 | -0.15(-0.90%) |
Mar 08, 2006 | 16.10 | 16.25 | 15.98 | 16.18 | 211,396 | +0.05(+0.34%) |
Mar 07, 2006 | 16.27 | 16.40 | 16.08 | 16.13 | 197,827 | -0.21(-1.26%) |
Mar 06, 2006 | 16.50 | 16.50 | 16.30 | 16.33 | 230,155 | -0.13(-0.81%) |
Mar 03, 2006 | 16.50 | 16.77 | 16.36 | 16.47 | 169,158 | -0.12(-0.73%) |
Mar 02, 2006 | 16.70 | 16.71 | 16.50 | 16.59 | 288,723 | -0.08(-0.47%) |
Mar 01, 2006 | 16.33 | 16.68 | 16.33 | 16.67 | 247,507 | +0.33(+2.01%) |
Feb 28, 2006 | 16.47 | 16.51 | 16.29 | 16.34 | 295,819 | -0.13(-0.81%) |
Feb 27, 2006 | 16.44 | 16.62 | 16.42 | 16.47 | 475,829 | +0.00(+0.00%) |
Feb 24, 2006 | 16.27 | 16.48 | 16.12 | 16.47 | 519,579 | +0.21(+1.31%) |
Feb 23, 2006 | 16.38 | 16.44 | 16.23 | 16.26 | 199,101 | -0.16(-0.96%) |
Feb 22, 2006 | 16.16 | 16.43 | 16.16 | 16.42 | 345,631 | +0.22(+1.35%) |
Feb 21, 2006 | 16.37 | 16.44 | 16.05 | 16.20 | 277,439 | -0.21(-1.26%) |
Feb 17, 2006 | 16.57 | 16.57 | 16.35 | 16.40 | 351,560 | -0.07(-0.41%) |
Feb 16, 2006 | 16.52 | 16.62 | 16.24 | 16.47 | 212,136 | +0.02(+0.11%) |
Feb 15, 2006 | 16.49 | 16.60 | 16.33 | 16.45 | 216,285 | -0.02(-0.15%) |
Feb 14, 2006 | 16.32 | 16.49 | 16.23 | 16.48 | 471,004 | +0.22(+1.34%) |
Feb 13, 2006 | 16.33 | 16.39 | 16.17 | 16.26 | 232,709 | -0.07(-0.41%) |
Feb 10, 2006 | 16.28 | 16.40 | 16.05 | 16.33 | 598,209 | +0.11(+0.67%) |
Feb 09, 2006 | 16.23 | 16.54 | 16.13 | 16.22 | 934,049 | +0.09(+0.53%) |
Feb 08, 2006 | 16.27 | 16.27 | 15.96 | 16.13 | 1,302,242 | -0.41(-2.46%) |
Feb 07, 2006 | 16.53 | 16.68 | 16.39 | 16.54 | 226,265 | -0.05(-0.29%) |
Feb 06, 2006 | 16.90 | 16.90 | 16.47 | 16.59 | 373,151 | -0.30(-1.80%) |
Feb 03, 2006 | 16.84 | 17.05 | 16.75 | 16.89 | 394,773 | +0.01(+0.07%) |
Feb 02, 2006 | 16.88 | 17.03 | 16.87 | 16.88 | 659,549 | -0.12(-0.68%) |
Feb 01, 2006 | 17.05 | 17.18 | 16.92 | 16.99 | 659,705 | -0.10(-0.60%) |
Jan 31, 2006 | 17.00 | 17.19 | 16.99 | 17.10 | 238,135 | +0.01(+0.04%) |
Jan 30, 2006 | 17.41 | 17.48 | 17.01 | 17.09 | 240,278 | -0.37(-2.12%) |
Jan 27, 2006 | 17.14 | 17.59 | 17.07 | 17.46 | 655,838 | +0.35(+2.02%) |
Jan 26, 2006 | 16.65 | 17.21 | 16.59 | 17.11 | 743,108 | -0.19(-1.12%) |
Jan 25, 2006 | 17.23 | 17.31 | 17.11 | 17.31 | 488,631 | -0.19(-1.08%) |
Jan 24, 2006 | 17.40 | 17.57 | 17.23 | 17.50 | 146,128 | +0.07(+0.38%) |
Jan 23, 2006 | 17.21 | 17.47 | 17.21 | 17.43 | 237,891 | +0.17(+0.98%) |
Jan 20, 2006 | 17.53 | 17.53 | 17.22 | 17.26 | 368,939 | -0.19(-1.08%) |
Jan 19, 2006 | 17.44 | 17.66 | 17.21 | 17.45 | 179,912 | +0.00(+0.00%) |
Jan 18, 2006 | 17.02 | 17.47 | 17.02 | 17.45 | 547,887 | +0.28(+1.63%) |
Jan 17, 2006 | 17.25 | 17.37 | 17.10 | 17.17 | 420,701 | -0.13(-0.74%) |
Jan 13, 2006 | 17.41 | 17.54 | 17.30 | 17.30 | 332,993 | -0.15(-0.87%) |
Jan 12, 2006 | 17.54 | 17.61 | 17.38 | 17.45 | 302,298 | -0.16(-0.90%) |
Jan 11, 2006 | 17.81 | 17.82 | 17.38 | 17.61 | 259,208 | -0.21(-1.16%) |
Jan 10, 2006 | 17.90 | 17.90 | 17.68 | 17.81 | 388,783 | -0.07(-0.41%) |
Jan 09, 2006 | 17.74 | 18.00 | 17.59 | 17.89 | 329,677 | +0.15(+0.86%) |
Jan 06, 2006 | 17.74 | 17.84 | 17.59 | 17.73 | 211,314 | +0.13(+0.72%) |
Jan 05, 2006 | 17.59 | 17.68 | 17.54 | 17.61 | 151,576 | +0.05(+0.28%) |
Jan 04, 2006 | 17.44 | 17.63 | 17.36 | 17.56 | 443,134 | +0.04(+0.21%) |