Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.11 | 17.18 | 16.91 | 16.94 | 2,081,861 | -0.10(-0.58%) |
Mar 30, 2006 | 17.07 | 17.15 | 16.88 | 17.04 | 1,766,086 | +0.05(+0.29%) |
Mar 29, 2006 | 17.04 | 17.16 | 16.51 | 16.99 | 2,274,705 | +0.36(+2.16%) |
Mar 28, 2006 | 17.12 | 17.12 | 16.57 | 16.63 | 1,286,363 | -0.51(-3.00%) |
Mar 27, 2006 | 16.47 | 17.23 | 16.40 | 17.14 | 2,326,008 | +0.67(+4.07%) |
Mar 24, 2006 | 16.41 | 16.48 | 16.22 | 16.47 | 829,781 | +0.08(+0.50%) |
Mar 23, 2006 | 16.33 | 16.47 | 16.21 | 16.39 | 637,304 | +0.01(+0.05%) |
Mar 22, 2006 | 15.90 | 16.40 | 15.90 | 16.38 | 1,205,919 | +0.48(+3.03%) |
Mar 21, 2006 | 16.34 | 16.37 | 15.89 | 15.90 | 1,242,896 | -0.45(-2.75%) |
Mar 20, 2006 | 16.46 | 16.49 | 16.25 | 16.35 | 1,157,065 | -0.11(-0.64%) |
Mar 17, 2006 | 16.22 | 16.47 | 16.20 | 16.46 | 1,877,262 | +0.24(+1.46%) |
Mar 16, 2006 | 16.33 | 16.43 | 16.17 | 16.22 | 1,236,652 | -0.03(-0.20%) |
Mar 15, 2006 | 15.87 | 16.38 | 15.87 | 16.25 | 1,485,329 | +0.38(+2.42%) |
Mar 14, 2006 | 15.53 | 15.94 | 15.52 | 15.87 | 1,400,845 | +0.24(+1.57%) |
Mar 13, 2006 | 15.56 | 15.73 | 15.43 | 15.62 | 1,106,987 | +0.16(+1.00%) |
Mar 10, 2006 | 15.20 | 15.53 | 14.96 | 15.47 | 2,152,142 | +0.35(+2.32%) |
Mar 09, 2006 | 14.92 | 15.40 | 14.88 | 15.12 | 2,332,007 | +0.20(+1.31%) |
Mar 08, 2006 | 15.17 | 15.22 | 14.69 | 14.92 | 2,841,728 | -0.35(-2.30%) |
Mar 07, 2006 | 15.54 | 15.58 | 15.17 | 15.27 | 1,180,696 | -0.29(-1.84%) |
Mar 06, 2006 | 15.93 | 15.98 | 15.48 | 15.56 | 611,224 | -0.29(-1.80%) |
Mar 03, 2006 | 15.86 | 15.93 | 15.69 | 15.84 | 1,411,007 | -0.01(-0.05%) |
Mar 02, 2006 | 16.07 | 16.08 | 15.60 | 15.85 | 1,499,042 | -0.20(-1.22%) |
Mar 01, 2006 | 16.05 | 16.09 | 15.92 | 16.05 | 1,780,534 | +0.08(+0.51%) |
Feb 28, 2006 | 16.15 | 16.21 | 15.77 | 15.97 | 1,860,120 | -0.18(-1.11%) |
Feb 27, 2006 | 16.38 | 16.46 | 16.07 | 16.15 | 1,259,793 | -0.23(-1.40%) |
Feb 24, 2006 | 16.25 | 16.38 | 15.80 | 16.38 | 2,668,964 | +0.23(+1.42%) |
Feb 23, 2006 | 15.80 | 16.26 | 15.63 | 16.15 | 2,671,291 | +0.37(+2.33%) |
Feb 22, 2006 | 15.74 | 15.86 | 15.64 | 15.78 | 818,884 | +0.23(+1.47%) |
Feb 21, 2006 | 15.76 | 15.85 | 15.26 | 15.55 | 1,739,638 | +0.27(+1.76%) |
Feb 17, 2006 | 15.21 | 15.32 | 14.65 | 15.28 | 1,427,292 | +0.11(+0.70%) |
Feb 16, 2006 | 14.82 | 15.17 | 14.82 | 15.17 | 1,902,852 | +0.37(+2.48%) |
Feb 15, 2006 | 14.50 | 14.83 | 14.37 | 14.81 | 1,645,849 | +0.29(+1.97%) |
Feb 14, 2006 | 14.42 | 14.58 | 14.16 | 14.52 | 1,949,869 | +0.11(+0.74%) |
Feb 13, 2006 | 14.33 | 14.63 | 14.23 | 14.42 | 1,947,176 | +0.11(+0.74%) |
Feb 10, 2006 | 14.52 | 14.52 | 13.88 | 14.31 | 2,471,835 | -0.21(-1.46%) |
Feb 09, 2006 | 14.66 | 15.05 | 14.45 | 14.52 | 3,314,962 | -0.16(-1.11%) |
Feb 08, 2006 | 14.86 | 14.88 | 14.40 | 14.68 | 3,175,257 | -0.12(-0.83%) |
Feb 07, 2006 | 15.48 | 15.53 | 14.76 | 14.81 | 2,478,691 | -0.71(-4.58%) |
Feb 06, 2006 | 15.16 | 15.54 | 15.14 | 15.52 | 2,134,877 | +0.41(+2.70%) |
Feb 03, 2006 | 15.23 | 15.34 | 15.07 | 15.11 | 2,491,915 | -0.12(-0.80%) |
Feb 02, 2006 | 15.81 | 15.87 | 15.03 | 15.23 | 2,692,228 | -0.58(-3.67%) |
Feb 01, 2006 | 14.79 | 15.83 | 14.78 | 15.81 | 3,943,328 | +1.10(+7.50%) |
Jan 31, 2006 | 14.54 | 14.76 | 14.53 | 14.71 | 1,774,044 | +0.24(+1.69%) |
Jan 30, 2006 | 14.36 | 14.48 | 14.31 | 14.46 | 1,277,424 | +0.11(+0.74%) |
Jan 27, 2006 | 14.00 | 14.47 | 14.05 | 14.36 | 1,217,061 | +0.37(+2.63%) |
Jan 26, 2006 | 13.92 | 14.04 | 13.78 | 13.99 | 1,808,205 | +0.10(+0.71%) |
Jan 25, 2006 | 14.13 | 14.19 | 13.84 | 13.89 | 1,689,193 | -0.24(-1.73%) |
Jan 24, 2006 | 13.88 | 14.15 | 13.87 | 14.14 | 1,137,230 | +0.32(+2.30%) |
Jan 23, 2006 | 14.37 | 14.38 | 13.76 | 13.82 | 2,088,472 | -0.56(-3.86%) |
Jan 20, 2006 | 14.73 | 14.73 | 14.25 | 14.37 | 1,414,803 | -0.35(-2.38%) |
Jan 19, 2006 | 14.51 | 14.75 | 14.33 | 14.73 | 1,440,026 | +0.21(+1.46%) |
Jan 18, 2006 | 13.88 | 14.54 | 13.84 | 14.51 | 2,047,577 | +0.58(+4.16%) |
Jan 17, 2006 | 13.88 | 13.99 | 13.75 | 13.93 | 1,076,866 | -0.08(-0.58%) |
Jan 13, 2006 | 13.77 | 14.01 | 13.67 | 14.01 | 1,190,002 | +0.31(+2.26%) |
Jan 12, 2006 | 13.82 | 13.85 | 13.61 | 13.70 | 1,311,218 | -0.11(-0.83%) |
Jan 11, 2006 | 13.48 | 13.85 | 13.45 | 13.82 | 1,621,606 | +0.39(+2.92%) |
Jan 10, 2006 | 13.34 | 13.45 | 13.30 | 13.43 | 818,761 | +0.02(+0.18%) |
Jan 09, 2006 | 13.33 | 13.47 | 13.27 | 13.40 | 806,762 | +0.08(+0.61%) |
Jan 06, 2006 | 13.41 | 13.45 | 13.27 | 13.32 | 1,001,443 | -0.09(-0.67%) |
Jan 05, 2006 | 13.70 | 13.79 | 13.32 | 13.41 | 1,352,848 | -0.31(-2.26%) |
Jan 04, 2006 | 13.72 | 13.73 | 13.59 | 13.72 | 981,607 | +0.07(+0.48%) |