Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.84 | 16.84 | 16.68 | 16.77 | 1,183,153 | -0.06(-0.36%) |
Mar 30, 2006 | 16.81 | 16.93 | 16.76 | 16.83 | 1,073,299 | +0.17(+1.04%) |
Mar 29, 2006 | 16.62 | 16.71 | 16.57 | 16.66 | 1,771,851 | +0.10(+0.63%) |
Mar 28, 2006 | 16.69 | 16.71 | 16.42 | 16.55 | 1,561,887 | -0.19(-1.16%) |
Mar 27, 2006 | 16.80 | 16.83 | 16.70 | 16.75 | 1,415,266 | +0.13(+0.80%) |
Mar 24, 2006 | 16.54 | 16.65 | 16.54 | 16.61 | 1,394,447 | +0.08(+0.46%) |
Mar 23, 2006 | 16.50 | 16.60 | 16.45 | 16.54 | 885,482 | +0.12(+0.70%) |
Mar 22, 2006 | 16.27 | 16.46 | 16.23 | 16.42 | 1,788,684 | +0.02(+0.15%) |
Mar 21, 2006 | 16.55 | 16.63 | 16.36 | 16.40 | 1,789,570 | +0.08(+0.48%) |
Mar 20, 2006 | 16.41 | 16.43 | 16.29 | 16.32 | 1,903,854 | +0.05(+0.32%) |
Mar 17, 2006 | 16.29 | 16.29 | 16.20 | 16.27 | 1,123,796 | +0.02(+0.14%) |
Mar 16, 2006 | 16.24 | 16.36 | 16.19 | 16.24 | 2,568,741 | -0.09(-0.58%) |
Mar 15, 2006 | 16.25 | 16.34 | 16.17 | 16.34 | 1,606,626 | +0.13(+0.79%) |
Mar 14, 2006 | 15.97 | 16.21 | 15.95 | 16.21 | 1,797,100 | +0.25(+1.56%) |
Mar 13, 2006 | 16.00 | 16.03 | 15.95 | 15.96 | 2,461,544 | +0.14(+0.86%) |
Mar 10, 2006 | 15.71 | 15.84 | 15.69 | 15.83 | 792,903 | +0.10(+0.65%) |
Mar 09, 2006 | 15.83 | 15.93 | 15.72 | 15.72 | 1,180,496 | -0.06(-0.40%) |
Mar 08, 2006 | 15.71 | 15.81 | 15.58 | 15.79 | 3,654,443 | -0.21(-1.34%) |
Mar 07, 2006 | 16.10 | 16.20 | 15.87 | 16.00 | 3,344,812 | -0.41(-2.50%) |
Mar 06, 2006 | 16.66 | 16.69 | 16.39 | 16.41 | 1,739,958 | -0.19(-1.17%) |
Mar 03, 2006 | 16.59 | 16.69 | 16.53 | 16.61 | 2,535,076 | +0.06(+0.34%) |
Mar 02, 2006 | 16.56 | 16.56 | 16.43 | 16.55 | 1,681,487 | +0.04(+0.25%) |
Mar 01, 2006 | 16.42 | 16.53 | 16.40 | 16.51 | 1,427,669 | +0.12(+0.73%) |
Feb 28, 2006 | 16.62 | 16.55 | 16.30 | 16.39 | 2,311,380 | -0.23(-1.41%) |
Feb 27, 2006 | 16.70 | 16.70 | 16.58 | 16.62 | 1,740,401 | -0.04(-0.23%) |
Feb 24, 2006 | 16.62 | 16.71 | 16.58 | 16.66 | 1,368,312 | -0.04(-0.26%) |
Feb 23, 2006 | 16.81 | 16.81 | 16.68 | 16.71 | 2,071,294 | -0.11(-0.63%) |
Feb 22, 2006 | 16.69 | 16.84 | 16.61 | 16.81 | 2,048,703 | +0.35(+2.13%) |
Feb 21, 2006 | 16.48 | 16.55 | 16.45 | 16.46 | 2,870,399 | +0.29(+1.77%) |
Feb 17, 2006 | 16.19 | 16.24 | 16.11 | 16.18 | 1,404,635 | -0.02(-0.13%) |
Feb 16, 2006 | 16.02 | 16.20 | 15.99 | 16.20 | 1,831,651 | +0.01(+0.08%) |
Feb 15, 2006 | 16.25 | 16.25 | 16.13 | 16.18 | 1,384,259 | -0.05(-0.31%) |
Feb 14, 2006 | 16.04 | 16.25 | 16.02 | 16.23 | 1,943,721 | +0.46(+2.95%) |
Feb 13, 2006 | 15.83 | 15.87 | 15.69 | 15.77 | 2,345,488 | -0.04(-0.23%) |
Feb 10, 2006 | 15.83 | 15.85 | 15.61 | 15.80 | 1,576,947 | +0.06(+0.36%) |
Feb 09, 2006 | 15.85 | 15.87 | 15.69 | 15.75 | 2,142,168 | -0.16(-0.98%) |
Feb 08, 2006 | 15.70 | 15.94 | 15.70 | 15.90 | 1,830,322 | +0.05(+0.31%) |
Feb 07, 2006 | 16.14 | 16.14 | 15.82 | 15.85 | 2,521,344 | -0.18(-1.14%) |
Feb 06, 2006 | 16.01 | 16.05 | 15.96 | 16.04 | 2,717,577 | +0.49(+3.12%) |
Feb 03, 2006 | 15.53 | 15.66 | 15.50 | 15.55 | 2,325,998 | -0.27(-1.68%) |
Feb 02, 2006 | 16.03 | 16.04 | 15.78 | 15.82 | 5,457,303 | -0.35(-2.19%) |
Feb 01, 2006 | 16.18 | 16.26 | 16.12 | 16.17 | 2,599,306 | -0.03(-0.17%) |
Jan 31, 2006 | 16.27 | 16.28 | 16.18 | 16.20 | 2,518,244 | -0.06(-0.35%) |
Jan 30, 2006 | 16.31 | 16.34 | 16.17 | 16.25 | 2,814,143 | +0.03(+0.17%) |
Jan 27, 2006 | 15.98 | 16.33 | 15.98 | 16.23 | 4,327,747 | +0.61(+3.87%) |
Jan 26, 2006 | 15.58 | 15.76 | 15.46 | 15.62 | 2,528,875 | +0.13(+0.86%) |
Jan 25, 2006 | 15.59 | 15.61 | 15.43 | 15.49 | 2,247,150 | -0.10(-0.64%) |
Jan 24, 2006 | 15.58 | 15.59 | 15.49 | 15.59 | 2,171,847 | +0.17(+1.13%) |
Jan 23, 2006 | 15.41 | 15.42 | 15.32 | 15.41 | 1,463,549 | +0.08(+0.50%) |
Jan 20, 2006 | 15.64 | 15.64 | 15.32 | 15.34 | 2,413,261 | -0.30(-1.92%) |
Jan 19, 2006 | 15.58 | 15.73 | 15.53 | 15.64 | 2,775,605 | +0.50(+3.30%) |
Jan 18, 2006 | 15.10 | 15.19 | 15.10 | 15.14 | 2,019,467 | +0.02(+0.12%) |
Jan 17, 2006 | 15.28 | 15.32 | 15.08 | 15.12 | 3,132,633 | -0.19(-1.27%) |
Jan 13, 2006 | 15.28 | 15.32 | 15.20 | 15.32 | 1,234,537 | +0.28(+1.86%) |
Jan 12, 2006 | 15.15 | 15.15 | 15.02 | 15.04 | 1,815,704 | -0.07(-0.45%) |
Jan 11, 2006 | 15.01 | 15.11 | 14.96 | 15.10 | 3,821,440 | +0.17(+1.15%) |
Jan 10, 2006 | 14.93 | 14.94 | 14.88 | 14.93 | 1,584,035 | -0.12(-0.79%) |
Jan 09, 2006 | 15.04 | 15.08 | 14.98 | 15.05 | 2,448,698 | +0.14(+0.97%) |
Jan 06, 2006 | 14.77 | 14.92 | 14.75 | 14.91 | 2,643,159 | +0.34(+2.31%) |
Jan 05, 2006 | 14.57 | 14.60 | 14.55 | 14.57 | 1,620,358 | +0.01(+0.08%) |
Jan 04, 2006 | 14.49 | 14.58 | 14.47 | 14.56 | 1,681,487 | +0.34(+2.38%) |