Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.47 | 18.55 | 18.30 | 18.33 | 6,858,144 | -0.14(-0.74%) |
Mar 30, 2006 | 18.50 | 18.69 | 18.40 | 18.46 | 4,515,120 | -0.17(-0.89%) |
Mar 29, 2006 | 18.46 | 18.72 | 18.46 | 18.63 | 4,194,798 | +0.11(+0.61%) |
Mar 28, 2006 | 18.52 | 18.65 | 18.43 | 18.52 | 9,883,365 | -0.08(-0.42%) |
Mar 27, 2006 | 18.65 | 18.71 | 18.55 | 18.59 | 3,102,273 | -0.12(-0.67%) |
Mar 24, 2006 | 18.78 | 18.81 | 18.67 | 18.72 | 1,990,737 | -0.04(-0.19%) |
Mar 23, 2006 | 18.75 | 18.78 | 18.66 | 18.75 | 3,810,547 | -0.02(-0.13%) |
Mar 22, 2006 | 18.63 | 18.84 | 18.59 | 18.78 | 4,765,623 | +0.09(+0.48%) |
Mar 21, 2006 | 18.75 | 18.84 | 18.60 | 18.69 | 4,046,414 | -0.14(-0.76%) |
Mar 20, 2006 | 19.17 | 19.17 | 18.81 | 18.83 | 2,875,323 | -0.28(-1.46%) |
Mar 17, 2006 | 19.23 | 19.23 | 19.05 | 19.11 | 2,646,017 | -0.19(-0.99%) |
Mar 16, 2006 | 19.20 | 19.38 | 19.15 | 19.30 | 4,065,088 | +0.10(+0.53%) |
Mar 15, 2006 | 19.03 | 19.21 | 18.87 | 19.20 | 2,170,918 | +0.12(+0.65%) |
Mar 14, 2006 | 18.85 | 19.12 | 18.85 | 19.07 | 3,332,757 | +0.20(+1.07%) |
Mar 13, 2006 | 18.86 | 18.96 | 18.81 | 18.87 | 4,759,062 | +0.02(+0.13%) |
Mar 10, 2006 | 18.68 | 18.89 | 18.68 | 18.85 | 5,697,315 | +0.12(+0.63%) |
Mar 09, 2006 | 18.76 | 19.02 | 18.69 | 18.73 | 5,122,620 | -0.05(-0.28%) |
Mar 08, 2006 | 18.70 | 18.94 | 18.50 | 18.78 | 6,515,783 | -0.02(-0.10%) |
Mar 07, 2006 | 18.89 | 18.89 | 18.67 | 18.80 | 7,022,511 | -0.02(-0.13%) |
Mar 06, 2006 | 19.23 | 19.26 | 18.78 | 18.82 | 5,193,280 | -0.37(-1.95%) |
Mar 03, 2006 | 19.23 | 19.41 | 19.15 | 19.20 | 3,907,283 | -0.10(-0.49%) |
Mar 02, 2006 | 19.33 | 19.33 | 19.03 | 19.29 | 4,025,553 | -0.01(-0.06%) |
Mar 01, 2006 | 19.19 | 19.43 | 19.19 | 19.31 | 2,786,830 | -0.05(-0.28%) |
Feb 28, 2006 | 19.49 | 19.60 | 19.28 | 19.36 | 2,495,782 | -0.13(-0.67%) |
Feb 27, 2006 | 19.39 | 19.57 | 19.39 | 19.49 | 9,320,952 | +0.15(+0.80%) |
Feb 24, 2006 | 19.58 | 19.84 | 19.25 | 19.34 | 2,295,581 | +0.06(+0.31%) |
Feb 23, 2006 | 19.32 | 19.35 | 19.21 | 19.28 | 3,274,210 | -0.02(-0.12%) |
Feb 22, 2006 | 19.34 | 19.38 | 19.23 | 19.30 | 2,815,935 | +0.07(+0.37%) |
Feb 21, 2006 | 19.23 | 19.38 | 19.15 | 19.23 | 5,556,501 | +0.03(+0.15%) |
Feb 17, 2006 | 18.81 | 19.29 | 18.81 | 19.20 | 7,175,774 | +0.17(+0.91%) |
Feb 16, 2006 | 18.80 | 19.44 | 18.80 | 19.03 | 2,009,916 | +0.15(+0.79%) |
Feb 15, 2006 | 18.82 | 19.02 | 18.77 | 18.88 | 4,864,210 | +0.03(+0.16%) |
Feb 14, 2006 | 18.94 | 18.94 | 18.60 | 18.85 | 4,548,935 | -0.02(-0.09%) |
Feb 13, 2006 | 18.82 | 18.96 | 18.82 | 18.87 | 2,712,975 | -0.02(-0.13%) |
Feb 10, 2006 | 18.84 | 19.04 | 18.78 | 18.89 | 6,339,640 | +0.01(+0.06%) |
Feb 09, 2006 | 18.77 | 18.99 | 18.77 | 18.88 | 5,176,961 | +0.07(+0.35%) |
Feb 08, 2006 | 18.77 | 19.38 | 18.74 | 18.81 | 3,455,232 | -0.01(-0.03%) |
Feb 07, 2006 | 18.85 | 19.14 | 18.76 | 18.82 | 2,964,488 | -0.11(-0.60%) |
Feb 06, 2006 | 18.75 | 18.99 | 18.75 | 18.93 | 4,137,093 | +0.11(+0.60%) |
Feb 03, 2006 | 18.92 | 18.93 | 18.68 | 18.82 | 4,250,485 | -0.10(-0.50%) |
Feb 02, 2006 | 19.10 | 19.22 | 18.83 | 18.91 | 9,305,474 | -0.25(-1.30%) |
Feb 01, 2006 | 19.02 | 19.23 | 19.02 | 19.16 | 4,684,702 | +0.05(+0.28%) |
Jan 31, 2006 | 19.13 | 19.22 | 19.06 | 19.11 | 4,503,343 | -0.01(-0.06%) |
Jan 30, 2006 | 19.18 | 19.28 | 19.12 | 19.12 | 2,287,169 | -0.13(-0.68%) |
Jan 27, 2006 | 19.25 | 19.38 | 19.17 | 19.25 | 3,844,362 | +0.11(+0.56%) |
Jan 26, 2006 | 19.40 | 19.47 | 19.06 | 19.15 | 5,279,753 | -0.17(-0.89%) |
Jan 25, 2006 | 19.45 | 19.67 | 19.20 | 19.32 | 7,010,566 | -0.27(-1.37%) |
Jan 24, 2006 | 19.48 | 19.60 | 19.43 | 19.59 | 3,712,634 | +0.17(+0.89%) |
Jan 23, 2006 | 19.76 | 20.00 | 19.35 | 19.41 | 10,370,745 | -0.03(-0.15%) |
Jan 20, 2006 | 19.62 | 19.69 | 19.32 | 19.44 | 6,828,871 | -0.11(-0.58%) |
Jan 19, 2006 | 19.58 | 19.61 | 19.32 | 19.56 | 13,114,844 | +0.17(+0.89%) |
Jan 18, 2006 | 19.20 | 19.46 | 19.20 | 19.38 | 14,553,767 | +0.04(+0.22%) |
Jan 17, 2006 | 19.14 | 19.35 | 19.03 | 19.34 | 12,165,824 | +0.20(+1.06%) |
Jan 13, 2006 | 18.97 | 19.15 | 18.43 | 19.14 | 2,778,419 | +0.13(+0.69%) |
Jan 12, 2006 | 18.99 | 19.10 | 18.97 | 19.01 | 3,405,098 | +0.00(+0.00%) |
Jan 11, 2006 | 18.97 | 19.07 | 18.95 | 19.01 | 3,968,521 | -0.03(-0.16%) |
Jan 10, 2006 | 18.91 | 19.08 | 18.90 | 19.04 | 4,172,759 | +0.03(+0.16%) |
Jan 09, 2006 | 19.09 | 19.12 | 18.94 | 19.01 | 3,365,058 | -0.12(-0.62%) |
Jan 06, 2006 | 19.02 | 19.13 | 18.93 | 19.13 | 1,579,905 | +0.20(+1.07%) |
Jan 05, 2006 | 19.00 | 19.14 | 18.90 | 18.93 | 2,619,436 | -0.12(-0.66%) |
Jan 04, 2006 | 19.07 | 19.09 | 18.79 | 19.05 | 7,877,486 | +0.03(+0.16%) |