Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.12 | 17.23 | 17.12 | 17.23 | 8,879,284 | +0.13(+0.74%) |
Mar 30, 2006 | 17.05 | 17.18 | 16.99 | 17.10 | 6,042,357 | -0.02(-0.12%) |
Mar 29, 2006 | 17.16 | 17.20 | 17.08 | 17.12 | 8,795,829 | +0.04(+0.26%) |
Mar 28, 2006 | 17.18 | 17.19 | 16.96 | 17.07 | 8,057,740 | -0.10(-0.59%) |
Mar 27, 2006 | 17.01 | 17.30 | 16.94 | 17.18 | 10,915,260 | +0.17(+0.98%) |
Mar 24, 2006 | 16.94 | 17.04 | 16.80 | 17.01 | 6,720,835 | +0.03(+0.20%) |
Mar 23, 2006 | 16.98 | 16.98 | 16.63 | 16.98 | 7,760,770 | -0.03(-0.16%) |
Mar 22, 2006 | 16.79 | 17.02 | 16.79 | 17.00 | 4,737,966 | +0.24(+1.43%) |
Mar 21, 2006 | 16.97 | 17.14 | 16.75 | 16.76 | 8,469,054 | -0.13(-0.79%) |
Mar 20, 2006 | 16.77 | 16.95 | 16.68 | 16.90 | 7,051,403 | +0.09(+0.55%) |
Mar 17, 2006 | 16.71 | 16.98 | 16.61 | 16.81 | 8,418,656 | +0.19(+1.17%) |
Mar 16, 2006 | 16.64 | 16.70 | 16.54 | 16.61 | 7,327,780 | -0.04(-0.26%) |
Mar 15, 2006 | 16.50 | 16.79 | 16.50 | 16.65 | 24,578,574 | +0.93(+5.91%) |
Mar 14, 2006 | 15.81 | 15.98 | 15.65 | 15.72 | 6,414,111 | -0.09(-0.57%) |
Mar 13, 2006 | 15.86 | 16.03 | 15.74 | 15.81 | 4,888,077 | -0.01(-0.07%) |
Mar 10, 2006 | 15.66 | 15.84 | 15.57 | 15.83 | 5,918,258 | +0.15(+0.97%) |
Mar 09, 2006 | 15.73 | 15.88 | 15.66 | 15.67 | 5,612,076 | -0.03(-0.18%) |
Mar 08, 2006 | 16.00 | 16.00 | 15.41 | 15.70 | 11,688,032 | -0.34(-2.12%) |
Mar 07, 2006 | 16.31 | 16.31 | 15.83 | 16.04 | 7,581,396 | -0.31(-1.90%) |
Mar 06, 2006 | 16.50 | 16.52 | 16.29 | 16.35 | 5,335,699 | -0.22(-1.35%) |
Mar 03, 2006 | 16.39 | 16.66 | 16.34 | 16.57 | 6,971,200 | +0.18(+1.13%) |
Mar 02, 2006 | 16.46 | 16.55 | 16.35 | 16.39 | 4,213,392 | -0.12(-0.70%) |
Mar 01, 2006 | 16.36 | 16.56 | 16.33 | 16.51 | 5,626,707 | +0.17(+1.02%) |
Feb 28, 2006 | 16.63 | 16.60 | 16.31 | 16.34 | 4,443,706 | -0.29(-1.73%) |
Feb 27, 2006 | 16.39 | 16.67 | 16.37 | 16.63 | 4,885,909 | +0.30(+1.87%) |
Feb 24, 2006 | 16.33 | 16.43 | 16.20 | 16.32 | 3,394,016 | +0.01(+0.07%) |
Feb 23, 2006 | 16.52 | 16.55 | 16.31 | 16.31 | 4,895,664 | -0.25(-1.54%) |
Feb 22, 2006 | 16.54 | 16.63 | 16.48 | 16.57 | 3,487,767 | +0.12(+0.74%) |
Feb 21, 2006 | 16.38 | 16.45 | 16.31 | 16.45 | 4,148,904 | +0.07(+0.43%) |
Feb 17, 2006 | 16.42 | 16.49 | 16.28 | 16.38 | 4,961,777 | -0.16(-0.94%) |
Feb 16, 2006 | 16.59 | 16.59 | 16.35 | 16.53 | 6,777,194 | -0.06(-0.34%) |
Feb 15, 2006 | 16.36 | 16.59 | 16.17 | 16.59 | 6,359,377 | +0.23(+1.38%) |
Feb 14, 2006 | 15.87 | 16.42 | 15.83 | 16.36 | 10,339,204 | +0.49(+3.09%) |
Feb 13, 2006 | 15.93 | 15.98 | 15.69 | 15.87 | 6,240,698 | -0.06(-0.35%) |
Feb 10, 2006 | 15.70 | 16.00 | 15.57 | 15.93 | 5,806,623 | +0.18(+1.17%) |
Feb 09, 2006 | 15.70 | 15.78 | 15.64 | 15.74 | 6,011,467 | +0.04(+0.27%) |
Feb 08, 2006 | 15.58 | 15.75 | 15.56 | 15.70 | 6,049,401 | +0.08(+0.50%) |
Feb 07, 2006 | 15.79 | 15.86 | 15.57 | 15.62 | 4,974,783 | -0.19(-1.21%) |
Feb 06, 2006 | 15.78 | 15.91 | 15.72 | 15.81 | 6,395,143 | +0.01(+0.04%) |
Feb 03, 2006 | 15.84 | 15.91 | 15.73 | 15.81 | 6,812,418 | -0.06(-0.38%) |
Feb 02, 2006 | 16.08 | 16.11 | 15.83 | 15.87 | 8,825,634 | -0.23(-1.40%) |
Feb 01, 2006 | 16.05 | 16.36 | 15.99 | 16.09 | 10,547,300 | -0.23(-1.40%) |
Jan 31, 2006 | 16.20 | 16.34 | 16.06 | 16.32 | 12,044,612 | +0.03(+0.18%) |
Jan 30, 2006 | 16.05 | 16.32 | 16.02 | 16.29 | 7,204,223 | +0.21(+1.31%) |
Jan 27, 2006 | 15.93 | 16.14 | 15.83 | 16.08 | 11,555,804 | +0.16(+1.01%) |
Jan 26, 2006 | 15.85 | 15.98 | 15.78 | 15.92 | 9,733,343 | +0.18(+1.12%) |
Jan 25, 2006 | 16.00 | 16.11 | 15.70 | 15.75 | 12,345,917 | -0.18(-1.12%) |
Jan 24, 2006 | 15.92 | 16.28 | 15.79 | 15.93 | 17,733,640 | +0.08(+0.54%) |
Jan 23, 2006 | 15.47 | 15.84 | 15.47 | 15.84 | 13,725,092 | +0.37(+2.41%) |
Jan 20, 2006 | 15.57 | 15.61 | 15.35 | 15.47 | 15,742,643 | -0.22(-1.41%) |
Jan 19, 2006 | 14.93 | 15.71 | 14.58 | 15.69 | 26,323,540 | +0.93(+6.27%) |
Jan 18, 2006 | 14.49 | 14.78 | 14.43 | 14.76 | 7,343,495 | +0.24(+1.65%) |
Jan 17, 2006 | 14.40 | 14.57 | 14.39 | 14.52 | 3,693,153 | -0.01(-0.04%) |
Jan 13, 2006 | 14.64 | 14.71 | 14.51 | 14.53 | 4,011,257 | -0.07(-0.49%) |
Jan 12, 2006 | 14.70 | 14.71 | 14.56 | 14.60 | 3,693,695 | -0.13(-0.85%) |
Jan 11, 2006 | 14.72 | 14.73 | 14.63 | 14.73 | 2,838,011 | +0.06(+0.38%) |
Jan 10, 2006 | 14.68 | 14.74 | 14.59 | 14.67 | 5,897,123 | -0.03(-0.21%) |
Jan 09, 2006 | 14.56 | 14.72 | 14.55 | 14.70 | 6,173,500 | +0.20(+1.39%) |
Jan 06, 2006 | 14.61 | 14.63 | 14.32 | 14.50 | 9,258,083 | -0.11(-0.73%) |
Jan 05, 2006 | 14.75 | 14.76 | 14.56 | 14.61 | 7,624,750 | -0.17(-1.15%) |
Jan 04, 2006 | 14.76 | 14.85 | 14.75 | 14.78 | 6,786,948 | -0.01(-0.09%) |