Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.02 | 17.12 | 17.01 | 17.12 | 8,931,996 | +0.13(+0.74%) |
Mar 30, 2006 | 16.95 | 17.08 | 16.89 | 17.00 | 6,078,227 | -0.02(-0.12%) |
Mar 29, 2006 | 17.06 | 17.10 | 16.98 | 17.02 | 8,848,046 | +0.04(+0.26%) |
Mar 28, 2006 | 17.08 | 17.09 | 16.86 | 16.97 | 8,105,575 | -0.10(-0.59%) |
Mar 27, 2006 | 16.91 | 17.19 | 16.84 | 17.07 | 10,980,059 | +0.16(+0.98%) |
Mar 24, 2006 | 16.84 | 16.94 | 16.70 | 16.91 | 6,760,733 | +0.03(+0.20%) |
Mar 23, 2006 | 16.88 | 16.88 | 16.54 | 16.88 | 7,806,842 | -0.03(-0.16%) |
Mar 22, 2006 | 16.69 | 16.92 | 16.69 | 16.90 | 4,766,093 | +0.24(+1.43%) |
Mar 21, 2006 | 16.87 | 17.04 | 16.65 | 16.67 | 8,519,331 | -0.13(-0.79%) |
Mar 20, 2006 | 16.67 | 16.85 | 16.58 | 16.80 | 7,093,264 | +0.09(+0.55%) |
Mar 17, 2006 | 16.61 | 16.87 | 16.51 | 16.71 | 8,468,633 | +0.19(+1.17%) |
Mar 16, 2006 | 16.54 | 16.60 | 16.44 | 16.51 | 7,371,281 | -0.04(-0.25%) |
Mar 15, 2006 | 16.40 | 16.69 | 16.40 | 16.56 | 24,724,484 | +0.92(+5.91%) |
Mar 14, 2006 | 15.72 | 15.89 | 15.56 | 15.63 | 6,452,188 | -0.09(-0.57%) |
Mar 13, 2006 | 15.77 | 15.93 | 15.65 | 15.72 | 4,917,095 | -0.01(-0.07%) |
Mar 10, 2006 | 15.56 | 15.75 | 15.47 | 15.73 | 5,953,392 | +0.15(+0.97%) |
Mar 09, 2006 | 15.64 | 15.79 | 15.57 | 15.58 | 5,645,392 | -0.03(-0.18%) |
Mar 08, 2006 | 15.90 | 15.90 | 15.32 | 15.61 | 11,757,418 | -0.34(-2.12%) |
Mar 07, 2006 | 16.21 | 16.21 | 15.74 | 15.95 | 7,626,403 | -0.31(-1.90%) |
Mar 06, 2006 | 16.40 | 16.43 | 16.20 | 16.25 | 5,367,374 | -0.22(-1.35%) |
Mar 03, 2006 | 16.30 | 16.56 | 16.24 | 16.48 | 7,012,584 | +0.18(+1.13%) |
Mar 02, 2006 | 16.36 | 16.45 | 16.25 | 16.29 | 4,238,405 | -0.12(-0.70%) |
Mar 01, 2006 | 16.26 | 16.46 | 16.23 | 16.41 | 5,660,111 | +0.17(+1.02%) |
Feb 28, 2006 | 16.53 | 16.51 | 16.21 | 16.24 | 4,470,086 | -0.29(-1.73%) |
Feb 27, 2006 | 16.30 | 16.57 | 16.28 | 16.53 | 4,914,914 | +0.30(+1.87%) |
Feb 24, 2006 | 16.23 | 16.34 | 16.10 | 16.23 | 3,414,164 | +0.01(+0.07%) |
Feb 23, 2006 | 16.42 | 16.45 | 16.21 | 16.22 | 4,924,727 | -0.25(-1.54%) |
Feb 22, 2006 | 16.45 | 16.54 | 16.39 | 16.47 | 3,508,472 | +0.12(+0.74%) |
Feb 21, 2006 | 16.28 | 16.36 | 16.22 | 16.35 | 4,173,534 | +0.07(+0.43%) |
Feb 17, 2006 | 16.33 | 16.39 | 16.19 | 16.28 | 4,991,233 | -0.15(-0.94%) |
Feb 16, 2006 | 16.49 | 16.49 | 16.26 | 16.43 | 6,817,427 | -0.06(-0.35%) |
Feb 15, 2006 | 16.26 | 16.49 | 16.08 | 16.49 | 6,397,130 | +0.22(+1.38%) |
Feb 14, 2006 | 15.78 | 16.33 | 15.74 | 16.27 | 10,400,583 | +0.49(+3.09%) |
Feb 13, 2006 | 15.83 | 15.89 | 15.60 | 15.78 | 6,277,746 | -0.06(-0.35%) |
Feb 10, 2006 | 15.61 | 15.90 | 15.48 | 15.83 | 5,841,095 | +0.18(+1.17%) |
Feb 09, 2006 | 15.61 | 15.68 | 15.55 | 15.65 | 6,047,155 | +0.04(+0.27%) |
Feb 08, 2006 | 15.49 | 15.66 | 15.47 | 15.61 | 6,085,314 | +0.08(+0.50%) |
Feb 07, 2006 | 15.69 | 15.77 | 15.48 | 15.53 | 5,004,316 | -0.19(-1.21%) |
Feb 06, 2006 | 15.68 | 15.81 | 15.63 | 15.72 | 6,433,108 | +0.01(+0.03%) |
Feb 03, 2006 | 15.74 | 15.82 | 15.64 | 15.72 | 6,852,860 | -0.06(-0.38%) |
Feb 02, 2006 | 15.99 | 16.01 | 15.73 | 15.78 | 8,878,028 | -0.22(-1.40%) |
Feb 01, 2006 | 15.96 | 16.26 | 15.89 | 16.00 | 10,609,914 | -0.23(-1.40%) |
Jan 31, 2006 | 16.11 | 16.25 | 15.96 | 16.23 | 12,116,115 | +0.03(+0.18%) |
Jan 30, 2006 | 15.95 | 16.23 | 15.92 | 16.20 | 7,246,991 | +0.21(+1.31%) |
Jan 27, 2006 | 15.83 | 16.05 | 15.73 | 15.99 | 11,624,406 | +0.16(+1.01%) |
Jan 26, 2006 | 15.76 | 15.89 | 15.68 | 15.83 | 9,791,125 | +0.18(+1.13%) |
Jan 25, 2006 | 15.90 | 16.01 | 15.61 | 15.65 | 12,419,209 | -0.18(-1.12%) |
Jan 24, 2006 | 15.82 | 16.18 | 15.69 | 15.83 | 17,838,916 | +0.08(+0.54%) |
Jan 23, 2006 | 15.38 | 15.75 | 15.38 | 15.75 | 13,806,571 | +0.37(+2.41%) |
Jan 20, 2006 | 15.48 | 15.52 | 15.26 | 15.38 | 15,836,099 | -0.22(-1.41%) |
Jan 19, 2006 | 14.85 | 15.61 | 14.49 | 15.60 | 26,479,812 | +0.92(+6.28%) |
Jan 18, 2006 | 14.41 | 14.69 | 14.35 | 14.68 | 7,387,090 | +0.24(+1.65%) |
Jan 17, 2006 | 14.32 | 14.48 | 14.31 | 14.44 | 3,715,078 | -0.01(-0.04%) |
Jan 13, 2006 | 14.55 | 14.62 | 14.43 | 14.44 | 4,035,070 | -0.07(-0.49%) |
Jan 12, 2006 | 14.61 | 14.63 | 14.47 | 14.51 | 3,715,623 | -0.12(-0.85%) |
Jan 11, 2006 | 14.63 | 14.64 | 14.54 | 14.64 | 2,854,859 | +0.05(+0.38%) |
Jan 10, 2006 | 14.60 | 14.65 | 14.50 | 14.58 | 5,932,132 | -0.03(-0.21%) |
Jan 09, 2006 | 14.48 | 14.63 | 14.46 | 14.61 | 6,210,149 | +0.20(+1.39%) |
Jan 06, 2006 | 14.52 | 14.54 | 14.24 | 14.41 | 9,313,044 | -0.11(-0.73%) |
Jan 05, 2006 | 14.67 | 14.67 | 14.48 | 14.52 | 7,670,014 | -0.17(-1.15%) |
Jan 04, 2006 | 14.68 | 14.77 | 14.66 | 14.69 | 6,827,239 | -0.01(-0.09%) |