Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.25 | 17.42 | 17.25 | 17.37 | 5,910,735 | +0.12(+0.67%) |
Mar 30, 2006 | 17.07 | 17.35 | 17.06 | 17.25 | 5,474,056 | +0.16(+0.92%) |
Mar 29, 2006 | 16.79 | 17.15 | 16.79 | 17.10 | 5,897,116 | +0.32(+1.90%) |
Mar 28, 2006 | 16.95 | 16.99 | 16.75 | 16.78 | 4,337,825 | -0.19(-1.12%) |
Mar 27, 2006 | 17.17 | 17.18 | 16.97 | 16.97 | 4,366,144 | -0.32(-1.85%) |
Mar 24, 2006 | 17.16 | 17.35 | 17.14 | 17.29 | 3,859,423 | +0.08(+0.46%) |
Mar 23, 2006 | 17.18 | 17.28 | 16.96 | 17.21 | 4,495,203 | +0.05(+0.27%) |
Mar 22, 2006 | 17.15 | 17.20 | 17.03 | 17.16 | 7,102,956 | -0.01(-0.05%) |
Mar 21, 2006 | 17.39 | 17.45 | 17.12 | 17.17 | 5,558,798 | -0.28(-1.59%) |
Mar 20, 2006 | 17.50 | 17.53 | 17.29 | 17.45 | 3,734,256 | -0.09(-0.53%) |
Mar 17, 2006 | 17.46 | 17.64 | 17.40 | 17.54 | 10,926,495 | +0.08(+0.48%) |
Mar 16, 2006 | 17.33 | 17.57 | 17.33 | 17.46 | 7,789,321 | +0.10(+0.56%) |
Mar 15, 2006 | 16.96 | 17.39 | 16.85 | 17.36 | 8,678,677 | +0.32(+1.87%) |
Mar 14, 2006 | 17.03 | 17.09 | 16.87 | 17.04 | 6,630,608 | -0.04(-0.24%) |
Mar 13, 2006 | 16.84 | 17.10 | 16.84 | 17.08 | 7,038,103 | +0.25(+1.51%) |
Mar 10, 2006 | 16.75 | 16.91 | 16.54 | 16.83 | 4,598,968 | +0.08(+0.47%) |
Mar 09, 2006 | 17.00 | 17.02 | 16.73 | 16.75 | 6,328,823 | -0.16(-0.96%) |
Mar 08, 2006 | 16.81 | 17.03 | 16.75 | 16.91 | 5,531,992 | +0.10(+0.58%) |
Mar 07, 2006 | 16.66 | 16.86 | 16.61 | 16.81 | 5,948,566 | +0.10(+0.58%) |
Mar 06, 2006 | 16.75 | 16.81 | 16.60 | 16.72 | 2,921,644 | -0.04(-0.22%) |
Mar 03, 2006 | 16.69 | 16.93 | 16.67 | 16.75 | 3,284,390 | -0.05(-0.28%) |
Mar 02, 2006 | 16.91 | 16.93 | 16.75 | 16.80 | 4,510,335 | -0.18(-1.06%) |
Mar 01, 2006 | 16.70 | 16.98 | 16.70 | 16.98 | 4,126,619 | +0.33(+1.97%) |
Feb 28, 2006 | 16.93 | 16.88 | 16.63 | 16.65 | 5,038,890 | -0.27(-1.61%) |
Feb 27, 2006 | 16.58 | 17.00 | 16.58 | 16.93 | 7,593,032 | +0.31(+1.87%) |
Feb 24, 2006 | 16.69 | 16.78 | 16.54 | 16.62 | 4,536,709 | -0.04(-0.22%) |
Feb 23, 2006 | 16.42 | 16.79 | 16.41 | 16.65 | 10,876,341 | +0.26(+1.58%) |
Feb 22, 2006 | 16.26 | 16.39 | 16.24 | 16.39 | 5,817,995 | +0.14(+0.85%) |
Feb 21, 2006 | 16.16 | 16.36 | 16.15 | 16.26 | 6,961,792 | +0.07(+0.43%) |
Feb 17, 2006 | 16.01 | 16.26 | 15.97 | 16.19 | 6,966,116 | +0.10(+0.60%) |
Feb 16, 2006 | 16.14 | 16.28 | 16.05 | 16.09 | 5,080,828 | -0.10(-0.60%) |
Feb 15, 2006 | 15.98 | 16.24 | 15.77 | 16.19 | 7,419,657 | +0.09(+0.55%) |
Feb 14, 2006 | 16.00 | 16.30 | 15.89 | 16.10 | 7,892,654 | +0.16(+1.02%) |
Feb 13, 2006 | 16.28 | 16.34 | 15.74 | 15.94 | 13,739,834 | -0.66(-3.96%) |
Feb 10, 2006 | 16.19 | 16.59 | 16.19 | 16.59 | 12,067,049 | +0.34(+2.11%) |
Feb 09, 2006 | 16.17 | 16.38 | 16.17 | 16.25 | 9,839,552 | +0.27(+1.71%) |
Feb 08, 2006 | 15.75 | 16.00 | 15.75 | 15.98 | 3,860,072 | +0.25(+1.59%) |
Feb 07, 2006 | 15.98 | 16.04 | 15.51 | 15.73 | 4,642,636 | -0.34(-2.13%) |
Feb 06, 2006 | 15.85 | 16.19 | 15.79 | 16.07 | 3,499,487 | +0.19(+1.19%) |
Feb 03, 2006 | 15.80 | 16.00 | 15.74 | 15.88 | 3,092,640 | +0.03(+0.17%) |
Feb 02, 2006 | 15.96 | 16.10 | 15.73 | 15.85 | 3,356,594 | -0.32(-1.97%) |
Feb 01, 2006 | 15.63 | 16.19 | 15.63 | 16.17 | 6,261,160 | +0.49(+3.10%) |
Jan 31, 2006 | 15.84 | 15.88 | 15.69 | 15.69 | 6,321,906 | -0.23(-1.42%) |
Jan 30, 2006 | 15.77 | 15.95 | 15.77 | 15.91 | 2,833,875 | +0.12(+0.76%) |
Jan 27, 2006 | 15.77 | 15.96 | 15.76 | 15.79 | 4,371,981 | +0.01(+0.09%) |
Jan 26, 2006 | 15.85 | 15.95 | 15.58 | 15.78 | 4,939,880 | -0.07(-0.47%) |
Jan 25, 2006 | 15.88 | 15.90 | 15.80 | 15.85 | 2,989,740 | -0.02(-0.15%) |
Jan 24, 2006 | 15.84 | 15.98 | 15.80 | 15.88 | 3,805,163 | +0.03(+0.20%) |
Jan 23, 2006 | 15.82 | 16.00 | 15.79 | 15.84 | 3,406,747 | +0.00(+0.00%) |
Jan 20, 2006 | 16.12 | 16.19 | 15.73 | 15.84 | 8,035,764 | -0.35(-2.14%) |
Jan 19, 2006 | 15.96 | 16.31 | 15.95 | 16.19 | 6,767,016 | +0.25(+1.57%) |
Jan 18, 2006 | 15.61 | 16.00 | 15.45 | 15.94 | 6,115,672 | +0.32(+2.07%) |
Jan 17, 2006 | 15.58 | 15.62 | 15.40 | 15.62 | 5,407,041 | -0.09(-0.59%) |
Jan 13, 2006 | 15.79 | 15.84 | 15.54 | 15.71 | 6,342,443 | -0.12(-0.76%) |
Jan 12, 2006 | 16.07 | 16.12 | 15.81 | 15.83 | 8,480,658 | -0.36(-2.20%) |
Jan 11, 2006 | 16.19 | 16.23 | 16.01 | 16.19 | 4,445,698 | -0.00(-0.03%) |
Jan 10, 2006 | 15.84 | 16.19 | 15.77 | 16.19 | 4,655,823 | +0.21(+1.30%) |
Jan 09, 2006 | 16.03 | 16.10 | 15.92 | 15.98 | 6,313,475 | -0.05(-0.29%) |
Jan 06, 2006 | 15.96 | 16.09 | 15.77 | 16.03 | 9,504,260 | +0.08(+0.52%) |
Jan 05, 2006 | 15.47 | 15.95 | 15.47 | 15.95 | 7,477,160 | +0.41(+2.62%) |
Jan 04, 2006 | 15.52 | 15.65 | 15.44 | 15.54 | 6,488,146 | +0.04(+0.27%) |