Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.73 | 15.91 | 15.68 | 15.88 | 7,087,021 | +0.15(+0.96%) |
Mar 30, 2006 | 15.71 | 15.82 | 15.65 | 15.73 | 6,431,924 | -0.07(-0.44%) |
Mar 29, 2006 | 15.83 | 15.95 | 15.75 | 15.80 | 4,758,984 | -0.02(-0.10%) |
Mar 28, 2006 | 15.95 | 16.15 | 15.77 | 15.81 | 7,872,159 | -0.15(-0.92%) |
Mar 27, 2006 | 15.79 | 16.01 | 15.76 | 15.96 | 5,306,772 | +0.10(+0.65%) |
Mar 24, 2006 | 15.81 | 15.90 | 15.77 | 15.86 | 2,742,606 | -0.02(-0.15%) |
Mar 23, 2006 | 15.74 | 15.93 | 15.71 | 15.88 | 5,551,944 | +0.09(+0.60%) |
Mar 22, 2006 | 15.79 | 15.88 | 15.72 | 15.79 | 4,150,819 | +0.05(+0.34%) |
Mar 21, 2006 | 15.75 | 15.85 | 15.58 | 15.73 | 5,229,040 | -0.02(-0.13%) |
Mar 20, 2006 | 15.88 | 15.88 | 15.72 | 15.75 | 3,710,584 | -0.06(-0.39%) |
Mar 17, 2006 | 15.71 | 15.82 | 15.62 | 15.82 | 7,855,049 | +0.16(+1.05%) |
Mar 16, 2006 | 15.66 | 15.71 | 15.59 | 15.65 | 5,048,155 | -0.00(-0.03%) |
Mar 15, 2006 | 15.66 | 15.71 | 15.55 | 15.66 | 5,168,663 | -0.03(-0.21%) |
Mar 14, 2006 | 15.70 | 15.81 | 15.63 | 15.69 | 6,124,909 | -0.07(-0.47%) |
Mar 13, 2006 | 15.66 | 15.89 | 15.57 | 15.76 | 6,530,433 | +0.10(+0.63%) |
Mar 10, 2006 | 15.64 | 15.75 | 15.55 | 15.66 | 5,526,278 | +0.02(+0.16%) |
Mar 09, 2006 | 15.73 | 15.82 | 15.60 | 15.64 | 4,930,580 | -0.16(-0.98%) |
Mar 08, 2006 | 15.71 | 15.80 | 15.55 | 15.80 | 4,208,751 | +0.13(+0.84%) |
Mar 07, 2006 | 15.84 | 15.91 | 15.57 | 15.66 | 5,817,160 | -0.09(-0.60%) |
Mar 06, 2006 | 15.69 | 15.86 | 15.65 | 15.76 | 6,425,325 | +0.01(+0.05%) |
Mar 03, 2006 | 15.50 | 15.76 | 15.50 | 15.75 | 6,647,275 | +0.18(+1.13%) |
Mar 02, 2006 | 15.45 | 15.68 | 15.43 | 15.57 | 6,165,975 | -0.02(-0.13%) |
Mar 01, 2006 | 15.44 | 15.64 | 15.36 | 15.59 | 5,495,478 | +0.11(+0.71%) |
Feb 28, 2006 | 15.73 | 15.63 | 15.38 | 15.48 | 8,610,121 | -0.25(-1.59%) |
Feb 27, 2006 | 15.67 | 15.98 | 15.65 | 15.73 | 8,026,889 | -0.02(-0.13%) |
Feb 24, 2006 | 15.50 | 15.79 | 15.50 | 15.75 | 6,112,687 | +0.14(+0.89%) |
Feb 23, 2006 | 15.66 | 15.78 | 15.61 | 15.62 | 5,857,982 | -0.13(-0.83%) |
Feb 22, 2006 | 15.59 | 15.75 | 15.55 | 15.75 | 16,977,758 | +0.24(+1.53%) |
Feb 21, 2006 | 15.65 | 15.73 | 15.45 | 15.51 | 5,659,742 | -0.17(-1.10%) |
Feb 17, 2006 | 15.68 | 15.77 | 15.57 | 15.68 | 6,722,318 | -0.04(-0.23%) |
Feb 16, 2006 | 15.52 | 15.72 | 15.41 | 15.72 | 7,998,534 | +0.10(+0.66%) |
Feb 15, 2006 | 15.55 | 15.97 | 15.44 | 15.62 | 10,880,715 | +0.32(+2.11%) |
Feb 14, 2006 | 15.01 | 15.38 | 14.92 | 15.29 | 7,204,596 | +0.25(+1.63%) |
Feb 13, 2006 | 15.14 | 15.17 | 14.98 | 15.05 | 4,347,837 | -0.12(-0.81%) |
Feb 10, 2006 | 15.22 | 15.32 | 14.97 | 15.17 | 7,086,043 | -0.15(-0.99%) |
Feb 09, 2006 | 15.53 | 15.53 | 15.05 | 15.32 | 14,788,807 | +0.50(+3.37%) |
Feb 08, 2006 | 14.63 | 14.90 | 14.59 | 14.82 | 7,034,222 | +0.15(+1.03%) |
Feb 07, 2006 | 14.48 | 14.76 | 14.37 | 14.67 | 11,131,754 | +0.17(+1.16%) |
Feb 06, 2006 | 14.71 | 14.78 | 14.45 | 14.50 | 9,402,837 | -0.23(-1.58%) |
Feb 03, 2006 | 14.93 | 15.01 | 14.66 | 14.74 | 8,732,096 | -0.18(-1.23%) |
Feb 02, 2006 | 14.96 | 15.08 | 14.90 | 14.92 | 8,450,991 | +0.01(+0.08%) |
Feb 01, 2006 | 15.10 | 15.12 | 14.79 | 14.91 | 8,226,352 | -0.17(-1.11%) |
Jan 31, 2006 | 15.01 | 15.21 | 15.00 | 15.08 | 9,769,007 | +0.00(+0.00%) |
Jan 30, 2006 | 15.33 | 15.33 | 14.95 | 15.08 | 8,981,424 | -0.33(-2.12%) |
Jan 27, 2006 | 15.59 | 15.59 | 15.31 | 15.40 | 10,387,926 | -0.13(-0.87%) |
Jan 26, 2006 | 15.47 | 15.63 | 15.24 | 15.54 | 8,474,702 | -0.09(-0.60%) |
Jan 25, 2006 | 15.80 | 15.80 | 15.51 | 15.63 | 7,239,551 | -0.10(-0.65%) |
Jan 24, 2006 | 15.75 | 15.86 | 15.71 | 15.73 | 4,757,028 | +0.03(+0.18%) |
Jan 23, 2006 | 15.83 | 15.94 | 15.67 | 15.71 | 4,780,494 | -0.11(-0.70%) |
Jan 20, 2006 | 16.07 | 16.11 | 15.71 | 15.82 | 6,147,397 | -0.32(-1.95%) |
Jan 19, 2006 | 16.01 | 16.22 | 15.89 | 16.13 | 5,744,073 | +0.15(+0.92%) |
Jan 18, 2006 | 15.80 | 16.15 | 15.79 | 15.98 | 5,728,673 | +0.21(+1.32%) |
Jan 17, 2006 | 15.53 | 15.81 | 15.53 | 15.77 | 6,435,102 | +0.16(+1.00%) |
Jan 13, 2006 | 15.80 | 15.93 | 15.58 | 15.62 | 5,104,620 | -0.13(-0.83%) |
Jan 12, 2006 | 15.88 | 15.88 | 15.60 | 15.75 | 6,763,384 | -0.13(-0.80%) |
Jan 11, 2006 | 15.85 | 15.91 | 15.79 | 15.88 | 6,267,417 | -0.00(-0.03%) |
Jan 10, 2006 | 15.83 | 15.93 | 15.78 | 15.88 | 7,100,465 | -0.01(-0.05%) |
Jan 09, 2006 | 15.82 | 15.99 | 15.81 | 15.89 | 5,205,818 | +0.02(+0.15%) |
Jan 06, 2006 | 15.89 | 15.99 | 15.76 | 15.86 | 8,089,466 | +0.09(+0.60%) |
Jan 05, 2006 | 15.93 | 15.98 | 15.76 | 15.77 | 7,068,199 | -0.14(-0.87%) |
Jan 04, 2006 | 15.75 | 15.91 | 15.68 | 15.91 | 7,625,276 | +0.22(+1.38%) |