Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.79 | 16.79 | 16.64 | 16.72 | 1,186,511 | -0.06(-0.36%) |
Mar 30, 2006 | 16.76 | 16.88 | 16.71 | 16.78 | 1,076,344 | +0.17(+1.04%) |
Mar 29, 2006 | 16.57 | 16.67 | 16.52 | 16.61 | 1,776,879 | +0.10(+0.63%) |
Mar 28, 2006 | 16.64 | 16.67 | 16.38 | 16.51 | 1,566,319 | -0.19(-1.16%) |
Mar 27, 2006 | 16.75 | 16.78 | 16.65 | 16.70 | 1,419,282 | +0.13(+0.80%) |
Mar 24, 2006 | 16.49 | 16.61 | 16.49 | 16.57 | 1,398,404 | +0.08(+0.46%) |
Mar 23, 2006 | 16.46 | 16.56 | 16.40 | 16.49 | 887,995 | +0.11(+0.70%) |
Mar 22, 2006 | 16.23 | 16.41 | 16.19 | 16.37 | 1,793,760 | +0.02(+0.15%) |
Mar 21, 2006 | 16.50 | 16.58 | 16.32 | 16.35 | 1,794,648 | +0.08(+0.48%) |
Mar 20, 2006 | 16.36 | 16.39 | 16.24 | 16.27 | 1,909,257 | +0.05(+0.32%) |
Mar 17, 2006 | 16.24 | 16.24 | 16.15 | 16.22 | 1,126,985 | +0.02(+0.14%) |
Mar 16, 2006 | 16.20 | 16.32 | 16.15 | 16.20 | 2,576,031 | -0.09(-0.58%) |
Mar 15, 2006 | 16.21 | 16.29 | 16.13 | 16.29 | 1,611,185 | +0.13(+0.79%) |
Mar 14, 2006 | 15.93 | 16.17 | 15.90 | 16.16 | 1,802,200 | +0.25(+1.56%) |
Mar 13, 2006 | 15.95 | 15.98 | 15.90 | 15.92 | 2,468,530 | +0.13(+0.86%) |
Mar 10, 2006 | 15.67 | 15.79 | 15.65 | 15.78 | 795,153 | +0.10(+0.65%) |
Mar 09, 2006 | 15.78 | 15.89 | 15.68 | 15.68 | 1,183,846 | -0.06(-0.40%) |
Mar 08, 2006 | 15.67 | 15.76 | 15.53 | 15.74 | 3,664,814 | -0.21(-1.34%) |
Mar 07, 2006 | 16.05 | 16.16 | 15.82 | 15.96 | 3,354,304 | -0.41(-2.50%) |
Mar 06, 2006 | 16.62 | 16.65 | 16.34 | 16.37 | 1,744,895 | -0.19(-1.17%) |
Mar 03, 2006 | 16.55 | 16.65 | 16.48 | 16.56 | 2,542,270 | +0.06(+0.34%) |
Mar 02, 2006 | 16.51 | 16.52 | 16.39 | 16.50 | 1,686,258 | +0.04(+0.25%) |
Mar 01, 2006 | 16.38 | 16.49 | 16.35 | 16.46 | 1,431,720 | +0.12(+0.73%) |
Feb 28, 2006 | 16.58 | 16.51 | 16.25 | 16.34 | 2,317,939 | -0.23(-1.41%) |
Feb 27, 2006 | 16.65 | 16.66 | 16.53 | 16.58 | 1,745,340 | -0.04(-0.23%) |
Feb 24, 2006 | 16.58 | 16.66 | 16.53 | 16.62 | 1,372,195 | -0.04(-0.26%) |
Feb 23, 2006 | 16.76 | 16.76 | 16.64 | 16.66 | 2,077,172 | -0.11(-0.63%) |
Feb 22, 2006 | 16.65 | 16.79 | 16.56 | 16.76 | 2,054,517 | +0.35(+2.13%) |
Feb 21, 2006 | 16.43 | 16.51 | 16.41 | 16.42 | 2,878,545 | +0.29(+1.77%) |
Feb 17, 2006 | 16.14 | 16.19 | 16.06 | 16.13 | 1,408,621 | -0.02(-0.13%) |
Feb 16, 2006 | 15.98 | 16.15 | 15.95 | 16.15 | 1,836,849 | +0.01(+0.08%) |
Feb 15, 2006 | 16.21 | 16.21 | 16.09 | 16.14 | 1,388,187 | -0.05(-0.31%) |
Feb 14, 2006 | 15.99 | 16.20 | 15.97 | 16.19 | 1,949,236 | +0.46(+2.95%) |
Feb 13, 2006 | 15.78 | 15.83 | 15.65 | 15.72 | 2,352,144 | -0.04(-0.23%) |
Feb 10, 2006 | 15.78 | 15.80 | 15.56 | 15.76 | 1,581,422 | +0.06(+0.36%) |
Feb 09, 2006 | 15.80 | 15.83 | 15.65 | 15.70 | 2,148,247 | -0.16(-0.98%) |
Feb 08, 2006 | 15.65 | 15.89 | 15.65 | 15.86 | 1,835,516 | +0.05(+0.31%) |
Feb 07, 2006 | 16.10 | 16.10 | 15.77 | 15.81 | 2,528,499 | -0.18(-1.14%) |
Feb 06, 2006 | 15.96 | 16.01 | 15.92 | 15.99 | 2,725,289 | +0.48(+3.12%) |
Feb 03, 2006 | 15.49 | 15.62 | 15.45 | 15.51 | 2,332,598 | -0.27(-1.68%) |
Feb 02, 2006 | 15.98 | 15.99 | 15.74 | 15.77 | 5,472,789 | -0.35(-2.19%) |
Feb 01, 2006 | 16.13 | 16.21 | 16.08 | 16.12 | 2,606,682 | -0.03(-0.17%) |
Jan 31, 2006 | 16.22 | 16.23 | 16.14 | 16.15 | 2,525,390 | -0.06(-0.35%) |
Jan 30, 2006 | 16.26 | 16.30 | 16.12 | 16.21 | 2,822,129 | +0.03(+0.17%) |
Jan 27, 2006 | 15.94 | 16.28 | 15.94 | 16.18 | 4,340,028 | +0.60(+3.87%) |
Jan 26, 2006 | 15.53 | 15.72 | 15.42 | 15.58 | 2,536,051 | +0.13(+0.86%) |
Jan 25, 2006 | 15.54 | 15.57 | 15.38 | 15.45 | 2,253,527 | -0.10(-0.64%) |
Jan 24, 2006 | 15.53 | 15.54 | 15.45 | 15.54 | 2,178,010 | +0.17(+1.13%) |
Jan 23, 2006 | 15.36 | 15.37 | 15.27 | 15.37 | 1,467,702 | +0.08(+0.50%) |
Jan 20, 2006 | 15.59 | 15.59 | 15.27 | 15.29 | 2,420,110 | -0.30(-1.92%) |
Jan 19, 2006 | 15.53 | 15.69 | 15.48 | 15.59 | 2,783,481 | +0.50(+3.30%) |
Jan 18, 2006 | 15.06 | 15.15 | 15.06 | 15.10 | 2,025,198 | +0.02(+0.12%) |
Jan 17, 2006 | 15.24 | 15.27 | 15.04 | 15.08 | 3,141,523 | -0.19(-1.27%) |
Jan 13, 2006 | 15.24 | 15.27 | 15.16 | 15.27 | 1,238,040 | +0.28(+1.86%) |
Jan 12, 2006 | 15.11 | 15.11 | 14.98 | 14.99 | 1,820,857 | -0.07(-0.45%) |
Jan 11, 2006 | 14.97 | 15.07 | 14.92 | 15.06 | 3,832,285 | +0.17(+1.15%) |
Jan 10, 2006 | 14.89 | 14.90 | 14.84 | 14.89 | 1,588,530 | -0.12(-0.79%) |
Jan 09, 2006 | 14.99 | 15.04 | 14.93 | 15.01 | 2,455,647 | +0.14(+0.97%) |
Jan 06, 2006 | 14.73 | 14.88 | 14.70 | 14.86 | 2,650,660 | +0.34(+2.31%) |
Jan 05, 2006 | 14.53 | 14.56 | 14.50 | 14.53 | 1,624,956 | +0.01(+0.08%) |
Jan 04, 2006 | 14.45 | 14.54 | 14.43 | 14.52 | 1,686,258 | +0.34(+2.38%) |