Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.46 | 19.77 | 19.38 | 19.62 | 4,017,879 | +0.21(+1.07%) |
Mar 30, 2006 | 19.46 | 19.61 | 19.28 | 19.41 | 1,957,510 | -0.08(-0.42%) |
Mar 29, 2006 | 19.39 | 19.52 | 19.25 | 19.49 | 2,883,237 | +0.09(+0.48%) |
Mar 28, 2006 | 19.10 | 19.40 | 18.99 | 19.40 | 2,666,939 | +0.31(+1.64%) |
Mar 27, 2006 | 19.13 | 19.15 | 18.90 | 19.08 | 2,614,279 | -0.14(-0.72%) |
Mar 24, 2006 | 19.12 | 19.28 | 19.02 | 19.22 | 2,009,431 | +0.09(+0.45%) |
Mar 23, 2006 | 19.33 | 19.36 | 19.09 | 19.14 | 1,912,479 | -0.28(-1.42%) |
Mar 22, 2006 | 19.16 | 19.42 | 19.08 | 19.41 | 2,550,054 | +0.18(+0.95%) |
Mar 21, 2006 | 19.28 | 19.52 | 19.19 | 19.23 | 3,538,283 | -0.01(-0.04%) |
Mar 20, 2006 | 19.37 | 19.48 | 19.16 | 19.24 | 2,433,415 | -0.15(-0.78%) |
Mar 17, 2006 | 19.25 | 19.44 | 19.19 | 19.39 | 3,029,158 | +0.15(+0.76%) |
Mar 16, 2006 | 19.07 | 19.33 | 19.05 | 19.24 | 4,101,052 | +0.15(+0.77%) |
Mar 15, 2006 | 18.82 | 19.10 | 18.80 | 19.10 | 3,795,183 | +0.26(+1.38%) |
Mar 14, 2006 | 18.65 | 18.88 | 18.49 | 18.84 | 3,000,860 | +0.08(+0.43%) |
Mar 13, 2006 | 18.61 | 18.78 | 18.56 | 18.75 | 2,611,572 | +0.16(+0.85%) |
Mar 10, 2006 | 18.72 | 18.75 | 18.51 | 18.60 | 1,882,458 | -0.10(-0.52%) |
Mar 09, 2006 | 18.58 | 18.80 | 18.57 | 18.69 | 3,014,147 | +0.08(+0.44%) |
Mar 08, 2006 | 18.52 | 18.69 | 18.28 | 18.61 | 4,803,590 | +0.09(+0.48%) |
Mar 07, 2006 | 18.34 | 18.53 | 18.32 | 18.52 | 3,134,477 | +0.21(+1.13%) |
Mar 06, 2006 | 18.49 | 18.49 | 18.25 | 18.32 | 1,823,892 | -0.17(-0.94%) |
Mar 03, 2006 | 18.65 | 18.68 | 18.48 | 18.49 | 3,160,315 | -0.19(-1.00%) |
Mar 02, 2006 | 18.69 | 18.71 | 18.56 | 18.68 | 3,677,068 | -0.02(-0.09%) |
Mar 01, 2006 | 18.80 | 18.81 | 18.62 | 18.69 | 4,452,444 | +0.00(+0.02%) |
Feb 28, 2006 | 18.99 | 18.99 | 18.58 | 18.69 | 4,186,931 | -0.30(-1.58%) |
Feb 27, 2006 | 18.68 | 19.01 | 18.67 | 18.99 | 2,995,200 | +0.35(+1.85%) |
Feb 24, 2006 | 18.65 | 18.75 | 18.50 | 18.64 | 2,933,189 | -0.07(-0.39%) |
Feb 23, 2006 | 18.33 | 18.82 | 18.30 | 18.72 | 4,249,926 | +0.11(+0.59%) |
Feb 22, 2006 | 18.12 | 18.65 | 18.10 | 18.61 | 5,175,653 | +0.55(+3.06%) |
Feb 21, 2006 | 17.85 | 18.12 | 17.83 | 18.06 | 2,800,310 | +0.19(+1.05%) |
Feb 17, 2006 | 17.98 | 17.98 | 17.76 | 17.87 | 2,208,751 | -0.18(-0.99%) |
Feb 16, 2006 | 17.84 | 18.05 | 17.79 | 18.05 | 2,633,473 | +0.20(+1.12%) |
Feb 15, 2006 | 17.73 | 17.91 | 17.70 | 17.85 | 3,983,921 | +0.15(+0.85%) |
Feb 14, 2006 | 17.74 | 17.78 | 17.64 | 17.70 | 3,334,042 | -0.05(-0.27%) |
Feb 13, 2006 | 17.68 | 17.82 | 17.63 | 17.75 | 2,086,452 | +0.00(+0.02%) |
Feb 10, 2006 | 17.66 | 17.78 | 17.56 | 17.74 | 2,719,106 | +0.16(+0.92%) |
Feb 09, 2006 | 17.68 | 17.73 | 17.51 | 17.58 | 4,192,345 | -0.08(-0.44%) |
Feb 08, 2006 | 17.54 | 17.67 | 17.43 | 17.66 | 3,590,696 | +0.05(+0.28%) |
Feb 07, 2006 | 17.67 | 17.84 | 17.57 | 17.61 | 3,363,079 | -0.07(-0.37%) |
Feb 06, 2006 | 17.74 | 17.74 | 17.39 | 17.67 | 4,663,083 | -0.04(-0.25%) |
Feb 03, 2006 | 17.79 | 17.81 | 17.66 | 17.72 | 2,896,279 | -0.05(-0.30%) |
Feb 02, 2006 | 17.87 | 17.87 | 17.66 | 17.77 | 4,046,424 | -0.07(-0.36%) |
Feb 01, 2006 | 17.84 | 17.88 | 17.76 | 17.84 | 3,647,047 | +0.10(+0.57%) |
Jan 31, 2006 | 17.84 | 17.89 | 17.67 | 17.73 | 4,427,591 | -0.05(-0.30%) |
Jan 30, 2006 | 17.68 | 17.82 | 17.12 | 17.79 | 6,660,211 | -0.13(-0.70%) |
Jan 27, 2006 | 17.65 | 18.04 | 17.60 | 17.91 | 5,978,343 | +0.41(+2.37%) |
Jan 26, 2006 | 17.47 | 17.58 | 17.45 | 17.50 | 7,858,832 | +0.07(+0.42%) |
Jan 25, 2006 | 17.27 | 17.53 | 17.13 | 17.43 | 8,080,790 | +0.46(+2.71%) |
Jan 24, 2006 | 16.68 | 17.01 | 16.66 | 16.97 | 3,597,833 | +0.31(+1.88%) |
Jan 23, 2006 | 16.62 | 16.72 | 16.52 | 16.65 | 3,176,802 | -0.02(-0.12%) |
Jan 20, 2006 | 16.64 | 16.71 | 16.54 | 16.67 | 3,818,314 | +0.03(+0.17%) |
Jan 19, 2006 | 16.69 | 16.76 | 16.58 | 16.65 | 4,037,319 | -0.04(-0.27%) |
Jan 18, 2006 | 16.66 | 16.84 | 16.64 | 16.69 | 4,001,146 | +0.07(+0.39%) |
Jan 17, 2006 | 16.83 | 16.83 | 16.55 | 16.63 | 2,569,248 | -0.21(-1.23%) |
Jan 13, 2006 | 16.76 | 16.86 | 16.65 | 16.83 | 2,109,337 | +0.04(+0.24%) |
Jan 12, 2006 | 16.66 | 16.88 | 16.59 | 16.79 | 4,590,737 | +0.13(+0.78%) |
Jan 11, 2006 | 16.71 | 16.81 | 16.66 | 16.66 | 2,262,641 | -0.00(-0.02%) |
Jan 10, 2006 | 16.65 | 16.84 | 16.60 | 16.67 | 4,294,711 | +0.00(+0.02%) |
Jan 09, 2006 | 16.60 | 16.69 | 16.38 | 16.66 | 3,398,513 | +0.00(+0.00%) |
Jan 06, 2006 | 16.91 | 16.92 | 16.49 | 16.66 | 4,606,486 | -0.19(-1.11%) |
Jan 05, 2006 | 17.07 | 17.08 | 16.78 | 16.85 | 3,746,953 | -0.21(-1.24%) |
Jan 04, 2006 | 17.06 | 17.26 | 16.93 | 17.06 | 3,794,937 | -0.11(-0.66%) |