Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.28 | 17.32 | 17.11 | 17.22 | 446,261 | -0.09(-0.53%) |
Mar 30, 2006 | 17.27 | 17.35 | 17.17 | 17.31 | 427,450 | +0.04(+0.23%) |
Mar 29, 2006 | 17.13 | 17.30 | 17.10 | 17.27 | 317,490 | +0.14(+0.80%) |
Mar 28, 2006 | 17.22 | 17.22 | 16.99 | 17.13 | 438,308 | -0.05(-0.30%) |
Mar 27, 2006 | 17.30 | 17.36 | 17.15 | 17.18 | 503,764 | -0.14(-0.83%) |
Mar 24, 2006 | 17.23 | 17.35 | 17.20 | 17.33 | 349,912 | +0.10(+0.57%) |
Mar 23, 2006 | 17.26 | 17.31 | 17.20 | 17.23 | 267,481 | -0.03(-0.19%) |
Mar 22, 2006 | 17.30 | 17.32 | 17.24 | 17.26 | 296,386 | -0.03(-0.19%) |
Mar 21, 2006 | 17.41 | 17.45 | 17.30 | 17.30 | 340,736 | -0.12(-0.71%) |
Mar 20, 2006 | 17.56 | 17.62 | 17.36 | 17.42 | 284,304 | -0.14(-0.82%) |
Mar 17, 2006 | 17.53 | 17.56 | 17.39 | 17.56 | 322,384 | +0.10(+0.56%) |
Mar 16, 2006 | 17.41 | 17.52 | 17.36 | 17.47 | 373,770 | +0.09(+0.49%) |
Mar 15, 2006 | 17.36 | 17.39 | 17.28 | 17.38 | 283,386 | +0.07(+0.42%) |
Mar 14, 2006 | 17.33 | 17.35 | 17.24 | 17.31 | 363,982 | -0.03(-0.19%) |
Mar 13, 2006 | 17.33 | 17.35 | 17.23 | 17.34 | 280,175 | +0.10(+0.61%) |
Mar 10, 2006 | 17.12 | 17.26 | 17.10 | 17.24 | 268,552 | +0.11(+0.65%) |
Mar 09, 2006 | 17.15 | 17.16 | 17.07 | 17.12 | 285,833 | +0.03(+0.15%) |
Mar 08, 2006 | 17.07 | 17.20 | 17.00 | 17.10 | 392,887 | +0.03(+0.19%) |
Mar 07, 2006 | 17.13 | 17.16 | 17.03 | 17.07 | 546,585 | -0.06(-0.34%) |
Mar 06, 2006 | 17.16 | 17.21 | 17.07 | 17.12 | 539,245 | -0.05(-0.30%) |
Mar 03, 2006 | 17.21 | 17.28 | 17.16 | 17.18 | 337,219 | -0.08(-0.45%) |
Mar 02, 2006 | 17.14 | 17.26 | 17.11 | 17.26 | 321,620 | +0.07(+0.38%) |
Mar 01, 2006 | 17.32 | 17.32 | 17.13 | 17.19 | 335,078 | -0.07(-0.42%) |
Feb 28, 2006 | 17.29 | 17.26 | 17.12 | 17.26 | 493,670 | -0.03(-0.15%) |
Feb 27, 2006 | 17.26 | 17.36 | 17.22 | 17.29 | 515,234 | +0.03(+0.15%) |
Feb 24, 2006 | 17.25 | 17.26 | 17.16 | 17.26 | 530,680 | +0.01(+0.08%) |
Feb 23, 2006 | 17.42 | 17.43 | 17.23 | 17.25 | 524,410 | -0.41(-2.30%) |
Feb 22, 2006 | 17.40 | 17.65 | 17.39 | 17.65 | 784,704 | +0.23(+1.31%) |
Feb 21, 2006 | 17.33 | 17.46 | 17.30 | 17.43 | 798,774 | +0.17(+0.99%) |
Feb 17, 2006 | 17.16 | 17.30 | 17.16 | 17.26 | 396,557 | +0.09(+0.50%) |
Feb 16, 2006 | 17.19 | 17.28 | 17.13 | 17.17 | 491,835 | +0.01(+0.08%) |
Feb 15, 2006 | 17.22 | 17.30 | 17.14 | 17.16 | 284,304 | -0.04(-0.23%) |
Feb 14, 2006 | 17.15 | 17.20 | 16.99 | 17.20 | 417,356 | +0.01(+0.08%) |
Feb 13, 2006 | 17.18 | 17.29 | 17.14 | 17.18 | 489,082 | -0.01(-0.04%) |
Feb 10, 2006 | 17.24 | 17.28 | 17.09 | 17.19 | 525,786 | -0.05(-0.30%) |
Feb 09, 2006 | 17.26 | 17.33 | 17.22 | 17.24 | 738,976 | +0.05(+0.27%) |
Feb 08, 2006 | 17.30 | 17.30 | 17.03 | 17.20 | 627,335 | +0.12(+0.73%) |
Feb 07, 2006 | 17.01 | 17.13 | 17.01 | 17.07 | 447,178 | +0.01(+0.04%) |
Feb 06, 2006 | 17.07 | 17.11 | 17.03 | 17.07 | 270,693 | -0.01(-0.04%) |
Feb 03, 2006 | 17.03 | 17.12 | 17.00 | 17.07 | 381,876 | -0.03(-0.19%) |
Feb 02, 2006 | 17.11 | 17.14 | 16.98 | 17.11 | 479,906 | +0.00(+0.00%) |
Feb 01, 2006 | 17.14 | 17.23 | 17.07 | 17.11 | 236,588 | -0.08(-0.46%) |
Jan 31, 2006 | 17.07 | 17.23 | 17.01 | 17.18 | 562,338 | +0.06(+0.34%) |
Jan 30, 2006 | 17.20 | 17.31 | 17.07 | 17.12 | 389,216 | -0.10(-0.57%) |
Jan 27, 2006 | 17.22 | 17.38 | 17.11 | 17.22 | 442,132 | +0.07(+0.38%) |
Jan 26, 2006 | 17.26 | 17.26 | 17.07 | 17.16 | 365,818 | -0.03(-0.15%) |
Jan 25, 2006 | 17.19 | 17.25 | 17.07 | 17.18 | 335,231 | +0.03(+0.15%) |
Jan 24, 2006 | 17.16 | 17.26 | 17.10 | 17.16 | 308,161 | +0.03(+0.15%) |
Jan 23, 2006 | 17.30 | 17.35 | 17.09 | 17.13 | 629,934 | -0.16(-0.94%) |
Jan 20, 2006 | 17.33 | 17.46 | 17.26 | 17.30 | 515,540 | -0.05(-0.26%) |
Jan 19, 2006 | 17.35 | 17.41 | 17.29 | 17.34 | 777,363 | -0.02(-0.11%) |
Jan 18, 2006 | 17.35 | 17.45 | 17.31 | 17.36 | 839,760 | -0.05(-0.30%) |
Jan 17, 2006 | 17.42 | 17.49 | 17.35 | 17.41 | 491,529 | +0.01(+0.07%) |
Jan 13, 2006 | 17.38 | 17.43 | 17.35 | 17.40 | 489,694 | +0.04(+0.23%) |
Jan 12, 2006 | 17.43 | 17.52 | 17.33 | 17.36 | 362,300 | -0.11(-0.64%) |
Jan 11, 2006 | 17.48 | 17.56 | 17.39 | 17.47 | 462,472 | -0.03(-0.19%) |
Jan 10, 2006 | 17.53 | 17.61 | 17.45 | 17.50 | 422,097 | -0.09(-0.48%) |
Jan 09, 2006 | 17.55 | 17.71 | 17.54 | 17.59 | 335,690 | +0.07(+0.37%) |
Jan 06, 2006 | 17.54 | 17.57 | 17.44 | 17.52 | 292,409 | +0.09(+0.52%) |
Jan 05, 2006 | 17.47 | 17.52 | 17.34 | 17.43 | 331,560 | -0.06(-0.34%) |
Jan 04, 2006 | 17.53 | 17.58 | 17.38 | 17.49 | 322,078 | +0.01(+0.04%) |