Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.92 | 17.17 | 16.92 | 17.08 | 488,623 | +0.08(+0.46%) |
Mar 30, 2006 | 17.05 | 17.09 | 16.93 | 17.00 | 356,327 | -0.07(-0.41%) |
Mar 29, 2006 | 16.85 | 17.09 | 16.85 | 17.08 | 316,139 | +0.04(+0.21%) |
Mar 28, 2006 | 16.99 | 17.19 | 16.99 | 17.04 | 297,221 | -0.04(-0.25%) |
Mar 27, 2006 | 17.10 | 17.17 | 17.00 | 17.08 | 195,396 | -0.04(-0.25%) |
Mar 24, 2006 | 17.20 | 17.21 | 17.03 | 17.12 | 209,182 | -0.06(-0.33%) |
Mar 23, 2006 | 17.11 | 17.22 | 16.98 | 17.18 | 331,214 | -0.01(-0.04%) |
Mar 22, 2006 | 16.84 | 17.20 | 16.83 | 17.19 | 211,506 | +0.30(+1.75%) |
Mar 21, 2006 | 17.03 | 17.12 | 16.89 | 16.89 | 243,720 | -0.26(-1.52%) |
Mar 20, 2006 | 17.01 | 17.17 | 16.96 | 17.15 | 231,670 | +0.07(+0.41%) |
Mar 17, 2006 | 16.88 | 17.10 | 16.88 | 17.08 | 431,581 | +0.13(+0.79%) |
Mar 16, 2006 | 16.96 | 17.07 | 16.93 | 16.95 | 158,638 | -0.03(-0.17%) |
Mar 15, 2006 | 16.86 | 16.98 | 16.79 | 16.98 | 189,524 | +0.05(+0.29%) |
Mar 14, 2006 | 16.74 | 16.94 | 16.67 | 16.93 | 233,133 | +0.14(+0.84%) |
Mar 13, 2006 | 16.67 | 16.91 | 16.62 | 16.79 | 333,257 | +0.08(+0.51%) |
Mar 10, 2006 | 16.53 | 16.70 | 16.50 | 16.70 | 219,300 | +0.08(+0.51%) |
Mar 09, 2006 | 16.61 | 16.69 | 16.56 | 16.62 | 291,661 | -0.05(-0.30%) |
Mar 08, 2006 | 16.48 | 16.67 | 16.34 | 16.67 | 328,607 | +0.20(+1.20%) |
Mar 07, 2006 | 16.43 | 16.53 | 16.41 | 16.47 | 259,900 | -0.04(-0.21%) |
Mar 06, 2006 | 16.40 | 16.54 | 16.11 | 16.50 | 293,113 | +0.06(+0.34%) |
Mar 03, 2006 | 16.55 | 16.73 | 16.41 | 16.45 | 378,923 | -0.27(-1.60%) |
Mar 02, 2006 | 16.71 | 16.80 | 16.59 | 16.72 | 302,290 | -0.08(-0.46%) |
Mar 01, 2006 | 16.81 | 16.84 | 16.66 | 16.79 | 314,250 | +0.09(+0.55%) |
Feb 28, 2006 | 16.76 | 16.76 | 16.58 | 16.70 | 367,475 | -0.06(-0.38%) |
Feb 27, 2006 | 16.87 | 16.88 | 16.72 | 16.76 | 343,817 | -0.03(-0.17%) |
Feb 24, 2006 | 16.69 | 16.80 | 16.55 | 16.79 | 257,425 | +0.09(+0.55%) |
Feb 23, 2006 | 16.65 | 16.78 | 16.61 | 16.70 | 312,354 | -0.01(-0.08%) |
Feb 22, 2006 | 16.52 | 16.76 | 16.52 | 16.72 | 410,551 | +0.13(+0.77%) |
Feb 21, 2006 | 16.54 | 16.62 | 16.37 | 16.59 | 294,252 | +0.00(+0.00%) |
Feb 17, 2006 | 16.45 | 16.59 | 16.41 | 16.59 | 216,572 | +0.06(+0.34%) |
Feb 16, 2006 | 16.39 | 16.57 | 16.39 | 16.53 | 364,931 | +0.10(+0.60%) |
Feb 15, 2006 | 16.48 | 16.58 | 16.36 | 16.43 | 391,418 | -0.15(-0.89%) |
Feb 14, 2006 | 16.27 | 16.61 | 16.27 | 16.58 | 420,709 | +0.25(+1.51%) |
Feb 13, 2006 | 16.45 | 16.53 | 16.17 | 16.33 | 485,335 | -0.15(-0.90%) |
Feb 10, 2006 | 16.38 | 16.52 | 16.29 | 16.48 | 465,714 | +0.02(+0.13%) |
Feb 09, 2006 | 16.40 | 16.55 | 16.38 | 16.46 | 309,106 | +0.01(+0.09%) |
Feb 08, 2006 | 16.36 | 16.48 | 16.32 | 16.45 | 504,953 | +0.07(+0.43%) |
Feb 07, 2006 | 16.87 | 16.89 | 16.36 | 16.38 | 602,906 | -0.47(-2.77%) |
Feb 06, 2006 | 16.69 | 16.88 | 16.69 | 16.84 | 295,834 | +0.09(+0.55%) |
Feb 03, 2006 | 16.65 | 16.83 | 16.64 | 16.75 | 234,754 | -0.07(-0.42%) |
Feb 02, 2006 | 16.81 | 16.94 | 16.60 | 16.82 | 393,027 | -0.11(-0.63%) |
Feb 01, 2006 | 16.85 | 17.08 | 16.84 | 16.93 | 381,377 | -0.11(-0.66%) |
Jan 31, 2006 | 16.79 | 17.06 | 16.79 | 17.04 | 530,330 | +0.13(+0.79%) |
Jan 30, 2006 | 16.95 | 17.05 | 16.87 | 16.91 | 411,503 | -0.16(-0.91%) |
Jan 27, 2006 | 17.15 | 17.24 | 17.03 | 17.06 | 474,959 | -0.08(-0.49%) |
Jan 26, 2006 | 17.01 | 17.29 | 17.01 | 17.15 | 448,134 | +0.10(+0.58%) |
Jan 25, 2006 | 17.06 | 17.20 | 16.87 | 17.05 | 435,389 | -0.09(-0.54%) |
Jan 24, 2006 | 17.16 | 17.28 | 17.05 | 17.14 | 369,070 | -0.04(-0.21%) |
Jan 23, 2006 | 17.06 | 17.31 | 17.03 | 17.17 | 383,096 | +0.06(+0.33%) |
Jan 20, 2006 | 17.44 | 17.58 | 17.06 | 17.12 | 423,288 | -0.44(-2.53%) |
Jan 19, 2006 | 17.40 | 17.65 | 17.40 | 17.56 | 362,876 | +0.06(+0.32%) |
Jan 18, 2006 | 17.05 | 17.70 | 17.05 | 17.51 | 332,615 | +0.04(+0.24%) |
Jan 17, 2006 | 17.29 | 17.51 | 17.15 | 17.46 | 582,991 | +0.01(+0.04%) |
Jan 13, 2006 | 17.15 | 17.56 | 17.12 | 17.46 | 601,617 | +0.40(+2.32%) |
Jan 12, 2006 | 16.98 | 17.15 | 16.66 | 17.06 | 672,204 | +0.18(+1.09%) |
Jan 11, 2006 | 16.69 | 16.94 | 16.68 | 16.88 | 285,599 | -0.01(-0.04%) |
Jan 10, 2006 | 16.84 | 16.88 | 16.57 | 16.88 | 288,833 | +0.16(+0.97%) |
Jan 09, 2006 | 16.56 | 16.83 | 16.56 | 16.72 | 244,668 | +0.07(+0.42%) |
Jan 06, 2006 | 16.58 | 16.69 | 16.45 | 16.65 | 403,488 | -0.01(-0.04%) |
Jan 05, 2006 | 16.43 | 16.67 | 16.43 | 16.66 | 329,337 | +0.11(+0.64%) |
Jan 04, 2006 | 16.40 | 16.58 | 16.40 | 16.55 | 399,470 | +0.25(+1.51%) |