Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.96 | 18.07 | 17.89 | 18.03 | 1,768,017 | +0.10(+0.55%) |
Mar 30, 2006 | 18.22 | 18.22 | 17.85 | 17.93 | 2,159,577 | -0.23(-1.28%) |
Mar 29, 2006 | 17.66 | 18.21 | 17.54 | 18.17 | 3,727,351 | +0.57(+3.24%) |
Mar 28, 2006 | 17.37 | 17.62 | 17.37 | 17.60 | 2,073,477 | +0.29(+1.70%) |
Mar 27, 2006 | 17.35 | 17.49 | 17.15 | 17.30 | 1,917,956 | -0.04(-0.24%) |
Mar 24, 2006 | 17.12 | 17.35 | 17.09 | 17.34 | 1,751,185 | +0.21(+1.23%) |
Mar 23, 2006 | 17.28 | 17.28 | 17.01 | 17.13 | 2,574,638 | -0.22(-1.28%) |
Mar 22, 2006 | 17.29 | 17.38 | 17.12 | 17.35 | 1,797,312 | +0.04(+0.22%) |
Mar 21, 2006 | 17.32 | 17.53 | 17.20 | 17.32 | 2,037,557 | -0.01(-0.07%) |
Mar 20, 2006 | 17.32 | 17.41 | 17.27 | 17.33 | 1,233,806 | +0.03(+0.19%) |
Mar 17, 2006 | 17.36 | 17.43 | 17.26 | 17.30 | 2,083,322 | -0.06(-0.34%) |
Mar 16, 2006 | 17.44 | 17.53 | 17.32 | 17.35 | 1,342,939 | -0.06(-0.32%) |
Mar 15, 2006 | 17.45 | 17.64 | 17.27 | 17.41 | 1,768,489 | +0.04(+0.24%) |
Mar 14, 2006 | 17.03 | 17.45 | 16.96 | 17.37 | 2,800,680 | +0.35(+2.05%) |
Mar 13, 2006 | 16.87 | 17.04 | 16.84 | 17.02 | 1,248,951 | +0.19(+1.10%) |
Mar 10, 2006 | 16.54 | 16.99 | 16.42 | 16.83 | 2,389,476 | +0.34(+2.08%) |
Mar 09, 2006 | 16.20 | 16.55 | 16.08 | 16.49 | 1,469,941 | +0.34(+2.13%) |
Mar 08, 2006 | 16.19 | 16.24 | 15.94 | 16.15 | 1,789,548 | -0.10(-0.60%) |
Mar 07, 2006 | 16.34 | 16.35 | 16.14 | 16.25 | 1,369,272 | -0.15(-0.89%) |
Mar 06, 2006 | 16.48 | 16.53 | 16.23 | 16.39 | 1,191,663 | -0.14(-0.87%) |
Mar 03, 2006 | 16.40 | 16.83 | 16.26 | 16.54 | 1,677,946 | +0.01(+0.09%) |
Mar 02, 2006 | 16.44 | 16.59 | 16.41 | 16.52 | 1,538,363 | +0.00(+0.00%) |
Mar 01, 2006 | 16.26 | 16.59 | 16.21 | 16.52 | 1,430,529 | +0.28(+1.75%) |
Feb 28, 2006 | 16.35 | 16.33 | 16.12 | 16.24 | 2,631,791 | -0.12(-0.71%) |
Feb 27, 2006 | 16.30 | 16.39 | 16.24 | 16.35 | 1,831,296 | +0.08(+0.46%) |
Feb 24, 2006 | 16.13 | 16.32 | 16.06 | 16.28 | 1,800,057 | +0.15(+0.92%) |
Feb 23, 2006 | 16.22 | 16.31 | 16.08 | 16.13 | 1,297,940 | -0.11(-0.69%) |
Feb 22, 2006 | 15.87 | 16.48 | 15.85 | 16.24 | 2,024,763 | +0.40(+2.50%) |
Feb 21, 2006 | 15.90 | 16.12 | 15.80 | 15.85 | 1,498,227 | -0.03(-0.17%) |
Feb 17, 2006 | 15.86 | 15.94 | 15.62 | 15.87 | 1,668,153 | +0.04(+0.22%) |
Feb 16, 2006 | 16.03 | 16.16 | 15.62 | 15.84 | 2,332,696 | -0.13(-0.84%) |
Feb 15, 2006 | 15.93 | 16.00 | 15.59 | 15.97 | 2,979,130 | -0.06(-0.36%) |
Feb 14, 2006 | 15.81 | 16.27 | 15.48 | 16.03 | 3,409,800 | +0.23(+1.44%) |
Feb 13, 2006 | 15.80 | 15.90 | 15.69 | 15.80 | 1,505,923 | -0.01(-0.07%) |
Feb 10, 2006 | 15.69 | 15.84 | 15.39 | 15.81 | 1,963,513 | +0.10(+0.65%) |
Feb 09, 2006 | 15.47 | 15.90 | 15.47 | 15.71 | 1,887,886 | +0.19(+1.22%) |
Feb 08, 2006 | 15.41 | 15.65 | 15.30 | 15.52 | 1,886,439 | +0.12(+0.77%) |
Feb 07, 2006 | 15.39 | 15.55 | 15.35 | 15.40 | 2,394,605 | +0.01(+0.05%) |
Feb 06, 2006 | 15.20 | 15.41 | 15.09 | 15.39 | 1,172,614 | +0.15(+0.97%) |
Feb 03, 2006 | 15.19 | 15.31 | 15.10 | 15.25 | 2,100,771 | -0.05(-0.30%) |
Feb 02, 2006 | 15.22 | 15.61 | 15.20 | 15.29 | 2,416,272 | +0.07(+0.44%) |
Feb 01, 2006 | 15.33 | 15.44 | 15.13 | 15.22 | 1,480,376 | -0.13(-0.82%) |
Jan 31, 2006 | 15.10 | 15.35 | 14.81 | 15.35 | 2,068,676 | +0.28(+1.87%) |
Jan 30, 2006 | 14.91 | 15.24 | 14.91 | 15.07 | 1,587,256 | +0.18(+1.18%) |
Jan 27, 2006 | 14.69 | 15.18 | 14.62 | 14.89 | 1,730,117 | +0.20(+1.36%) |
Jan 26, 2006 | 14.34 | 14.70 | 14.31 | 14.69 | 1,558,144 | +0.51(+3.58%) |
Jan 25, 2006 | 14.34 | 14.44 | 14.04 | 14.19 | 1,500,768 | -0.18(-1.26%) |
Jan 24, 2006 | 13.89 | 14.47 | 13.84 | 14.37 | 2,028,485 | +0.47(+3.38%) |
Jan 23, 2006 | 14.12 | 14.13 | 13.80 | 13.90 | 1,381,165 | -0.15(-1.04%) |
Jan 20, 2006 | 14.23 | 14.54 | 14.01 | 14.04 | 1,674,211 | -0.25(-1.77%) |
Jan 19, 2006 | 14.11 | 14.44 | 14.08 | 14.30 | 1,678,585 | +0.19(+1.36%) |
Jan 18, 2006 | 13.88 | 14.19 | 13.70 | 14.10 | 1,967,741 | +0.25(+1.79%) |
Jan 17, 2006 | 13.54 | 13.99 | 13.74 | 13.86 | 1,268,447 | -0.10(-0.73%) |
Jan 13, 2006 | 13.82 | 14.03 | 13.80 | 13.96 | 1,248,093 | +0.14(+0.98%) |
Jan 12, 2006 | 14.09 | 14.13 | 13.78 | 13.82 | 1,614,299 | -0.29(-2.08%) |
Jan 11, 2006 | 14.22 | 14.25 | 13.98 | 14.12 | 1,132,507 | -0.10(-0.72%) |
Jan 10, 2006 | 14.28 | 14.29 | 14.10 | 14.22 | 1,114,570 | -0.15(-1.02%) |
Jan 09, 2006 | 14.08 | 14.38 | 14.07 | 14.36 | 1,520,253 | +0.24(+1.70%) |
Jan 06, 2006 | 14.21 | 14.26 | 14.01 | 14.12 | 1,372,925 | -0.08(-0.56%) |
Jan 05, 2006 | 14.21 | 14.25 | 14.01 | 14.20 | 1,702,729 | -0.02(-0.13%) |
Jan 04, 2006 | 14.14 | 14.30 | 14.09 | 14.22 | 2,631,118 | +0.15(+1.04%) |