Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.89 | 15.93 | 15.76 | 15.86 | 1,299,208 | -0.06(-0.35%) |
Mar 30, 2006 | 15.73 | 15.94 | 15.67 | 15.91 | 1,057,424 | +0.17(+1.08%) |
Mar 29, 2006 | 15.78 | 15.82 | 15.57 | 15.74 | 1,156,154 | -0.03(-0.22%) |
Mar 28, 2006 | 16.01 | 16.01 | 15.73 | 15.78 | 1,105,734 | -0.23(-1.44%) |
Mar 27, 2006 | 16.03 | 16.21 | 15.99 | 16.01 | 1,295,925 | -0.01(-0.05%) |
Mar 24, 2006 | 15.91 | 16.02 | 15.69 | 16.02 | 1,069,619 | +0.13(+0.80%) |
Mar 23, 2006 | 16.11 | 16.16 | 15.86 | 15.89 | 1,446,248 | -0.22(-1.38%) |
Mar 22, 2006 | 15.98 | 16.16 | 15.88 | 16.11 | 995,747 | +0.09(+0.59%) |
Mar 21, 2006 | 16.12 | 16.13 | 15.96 | 16.02 | 1,049,216 | -0.05(-0.32%) |
Mar 20, 2006 | 16.05 | 16.16 | 15.99 | 16.07 | 750,445 | +0.03(+0.19%) |
Mar 17, 2006 | 16.02 | 16.07 | 15.88 | 16.04 | 1,581,563 | +0.12(+0.72%) |
Mar 16, 2006 | 15.73 | 16.08 | 15.73 | 15.92 | 1,878,224 | -0.14(-0.90%) |
Mar 15, 2006 | 16.03 | 16.10 | 15.99 | 16.07 | 1,169,991 | +0.01(+0.08%) |
Mar 14, 2006 | 15.88 | 16.10 | 15.78 | 16.05 | 2,374,221 | +0.11(+0.67%) |
Mar 13, 2006 | 15.82 | 16.13 | 15.82 | 15.95 | 2,073,574 | +0.12(+0.78%) |
Mar 10, 2006 | 15.81 | 15.94 | 15.78 | 15.82 | 2,359,447 | -0.01(-0.08%) |
Mar 09, 2006 | 15.79 | 15.88 | 15.65 | 15.84 | 1,824,989 | -0.00(-0.03%) |
Mar 08, 2006 | 15.73 | 15.92 | 15.73 | 15.84 | 1,928,175 | +0.05(+0.32%) |
Mar 07, 2006 | 15.91 | 15.94 | 15.69 | 15.79 | 2,121,649 | -0.09(-0.56%) |
Mar 06, 2006 | 15.99 | 16.03 | 15.83 | 15.88 | 1,521,058 | +0.02(+0.11%) |
Mar 03, 2006 | 15.82 | 15.99 | 15.80 | 15.86 | 1,368,155 | -0.03(-0.19%) |
Mar 02, 2006 | 15.82 | 16.07 | 15.74 | 15.89 | 2,017,290 | -0.00(-0.03%) |
Mar 01, 2006 | 15.91 | 16.02 | 15.84 | 15.90 | 1,663,643 | -0.06(-0.37%) |
Feb 28, 2006 | 16.09 | 16.05 | 15.76 | 15.96 | 3,429,769 | -0.13(-0.82%) |
Feb 27, 2006 | 16.35 | 16.50 | 16.03 | 16.09 | 4,590,380 | -0.35(-2.15%) |
Feb 24, 2006 | 16.43 | 16.58 | 16.37 | 16.44 | 2,290,030 | +0.05(+0.29%) |
Feb 23, 2006 | 16.63 | 16.64 | 16.39 | 16.40 | 1,629,873 | -0.23(-1.41%) |
Feb 22, 2006 | 16.37 | 16.73 | 16.37 | 16.63 | 3,074,949 | +0.32(+1.96%) |
Feb 21, 2006 | 16.32 | 16.38 | 16.30 | 16.31 | 2,181,685 | -0.01(-0.08%) |
Feb 17, 2006 | 16.40 | 16.42 | 16.32 | 16.32 | 3,186,344 | -0.12(-0.70%) |
Feb 16, 2006 | 16.43 | 16.47 | 16.18 | 16.44 | 2,308,088 | +0.06(+0.34%) |
Feb 15, 2006 | 16.02 | 16.40 | 16.02 | 16.38 | 2,363,668 | +0.30(+1.86%) |
Feb 14, 2006 | 16.08 | 16.17 | 15.95 | 16.08 | 2,343,265 | -0.01(-0.08%) |
Feb 13, 2006 | 16.14 | 16.17 | 16.00 | 16.10 | 2,528,297 | -0.05(-0.29%) |
Feb 10, 2006 | 15.95 | 16.22 | 15.91 | 16.14 | 2,267,986 | +0.17(+1.09%) |
Feb 09, 2006 | 16.08 | 16.23 | 15.96 | 15.97 | 4,204,370 | -0.12(-0.77%) |
Feb 08, 2006 | 15.64 | 16.15 | 15.58 | 16.09 | 3,970,793 | +0.43(+2.75%) |
Feb 07, 2006 | 15.62 | 15.70 | 15.58 | 15.66 | 3,078,233 | -0.02(-0.11%) |
Feb 06, 2006 | 15.65 | 15.73 | 15.59 | 15.68 | 3,492,150 | +0.03(+0.19%) |
Feb 03, 2006 | 15.69 | 15.77 | 15.56 | 15.65 | 2,517,040 | -0.17(-1.08%) |
Feb 02, 2006 | 15.66 | 15.83 | 15.55 | 15.82 | 3,342,530 | +0.19(+1.23%) |
Feb 01, 2006 | 15.52 | 15.71 | 15.47 | 15.63 | 4,895,717 | +0.08(+0.49%) |
Jan 31, 2006 | 15.22 | 15.56 | 15.15 | 15.55 | 3,000,843 | +0.27(+1.76%) |
Jan 30, 2006 | 15.31 | 15.54 | 15.24 | 15.28 | 2,517,744 | -0.04(-0.25%) |
Jan 27, 2006 | 15.18 | 15.36 | 14.97 | 15.32 | 2,513,757 | +0.10(+0.64%) |
Jan 26, 2006 | 15.58 | 15.78 | 14.80 | 15.22 | 12,774,690 | +0.61(+4.17%) |
Jan 25, 2006 | 14.75 | 14.75 | 14.49 | 14.61 | 1,991,728 | -0.03(-0.17%) |
Jan 24, 2006 | 14.56 | 14.73 | 14.54 | 14.64 | 4,140,582 | +0.11(+0.73%) |
Jan 23, 2006 | 14.52 | 14.61 | 14.48 | 14.53 | 3,411,712 | -0.01(-0.06%) |
Jan 20, 2006 | 15.01 | 15.05 | 14.53 | 14.54 | 5,583,782 | -0.49(-3.23%) |
Jan 19, 2006 | 15.01 | 15.15 | 14.96 | 15.03 | 4,458,583 | -0.08(-0.54%) |
Jan 18, 2006 | 14.80 | 15.12 | 14.73 | 15.11 | 3,816,483 | +0.26(+1.72%) |
Jan 17, 2006 | 14.72 | 14.92 | 14.66 | 14.85 | 2,941,745 | -0.01(-0.06%) |
Jan 13, 2006 | 14.87 | 14.98 | 14.80 | 14.86 | 1,494,793 | -0.01(-0.09%) |
Jan 12, 2006 | 14.85 | 14.92 | 14.81 | 14.87 | 1,817,484 | +0.03(+0.23%) |
Jan 11, 2006 | 14.92 | 15.02 | 14.77 | 14.84 | 2,846,298 | -0.03(-0.17%) |
Jan 10, 2006 | 14.73 | 14.90 | 14.68 | 14.86 | 2,624,213 | +0.10(+0.66%) |
Jan 09, 2006 | 14.64 | 14.77 | 14.62 | 14.77 | 2,656,107 | +0.16(+1.11%) |
Jan 06, 2006 | 14.63 | 14.71 | 14.59 | 14.60 | 3,592,757 | -0.06(-0.38%) |
Jan 05, 2006 | 14.89 | 14.90 | 14.50 | 14.66 | 7,938,773 | -0.26(-1.77%) |
Jan 04, 2006 | 15.14 | 15.15 | 14.82 | 14.92 | 59,573,400 | +0.71(+4.98%) |