Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.03 | 16.24 | 15.99 | 16.14 | 4,633,953 | +0.16(+1.01%) |
Mar 30, 2006 | 16.13 | 16.15 | 15.94 | 15.98 | 5,109,462 | -0.14(-0.89%) |
Mar 29, 2006 | 15.71 | 16.13 | 15.62 | 16.13 | 5,731,290 | +0.39(+2.45%) |
Mar 28, 2006 | 15.68 | 15.88 | 15.61 | 15.74 | 3,956,740 | +0.06(+0.40%) |
Mar 27, 2006 | 15.77 | 15.87 | 15.65 | 15.68 | 2,466,694 | -0.16(-1.02%) |
Mar 24, 2006 | 15.77 | 15.93 | 15.77 | 15.84 | 2,186,426 | +0.03(+0.17%) |
Mar 23, 2006 | 15.90 | 15.92 | 15.70 | 15.81 | 3,344,496 | -0.13(-0.84%) |
Mar 22, 2006 | 15.78 | 15.95 | 15.73 | 15.95 | 3,926,541 | +0.14(+0.91%) |
Mar 21, 2006 | 15.84 | 16.06 | 15.78 | 15.80 | 5,464,840 | -0.10(-0.62%) |
Mar 20, 2006 | 15.64 | 15.95 | 15.61 | 15.90 | 4,366,612 | +0.11(+0.68%) |
Mar 17, 2006 | 15.71 | 15.88 | 15.58 | 15.79 | 4,871,875 | +0.13(+0.80%) |
Mar 16, 2006 | 15.70 | 15.86 | 15.58 | 15.67 | 3,573,169 | -0.04(-0.23%) |
Mar 15, 2006 | 15.66 | 15.72 | 15.52 | 15.70 | 4,733,802 | +0.03(+0.17%) |
Mar 14, 2006 | 15.34 | 15.70 | 15.34 | 15.68 | 4,684,658 | +0.30(+1.93%) |
Mar 13, 2006 | 15.35 | 15.43 | 15.27 | 15.38 | 3,990,618 | +0.01(+0.06%) |
Mar 10, 2006 | 15.34 | 15.48 | 15.28 | 15.37 | 3,681,933 | +0.09(+0.59%) |
Mar 09, 2006 | 15.26 | 15.41 | 15.25 | 15.28 | 3,033,471 | +0.02(+0.12%) |
Mar 08, 2006 | 15.26 | 15.32 | 15.06 | 15.26 | 4,086,566 | +0.00(+0.00%) |
Mar 07, 2006 | 15.05 | 15.34 | 15.05 | 15.26 | 3,768,743 | +0.22(+1.49%) |
Mar 06, 2006 | 15.20 | 15.20 | 14.98 | 15.04 | 2,519,962 | -0.22(-1.41%) |
Mar 03, 2006 | 15.05 | 15.27 | 15.03 | 15.26 | 3,099,331 | +0.14(+0.95%) |
Mar 02, 2006 | 15.25 | 15.27 | 15.08 | 15.11 | 4,278,352 | -0.17(-1.12%) |
Mar 01, 2006 | 14.99 | 15.34 | 14.99 | 15.28 | 5,567,586 | +0.23(+1.55%) |
Feb 28, 2006 | 15.12 | 15.07 | 14.90 | 15.05 | 4,843,458 | -0.07(-0.47%) |
Feb 27, 2006 | 14.90 | 15.16 | 14.90 | 15.12 | 3,453,149 | +0.20(+1.32%) |
Feb 24, 2006 | 15.06 | 15.07 | 14.76 | 14.92 | 3,906,816 | -0.17(-1.13%) |
Feb 23, 2006 | 15.02 | 15.19 | 15.00 | 15.09 | 3,455,712 | -0.01(-0.06%) |
Feb 22, 2006 | 14.99 | 15.14 | 14.98 | 15.10 | 3,129,977 | +0.13(+0.84%) |
Feb 21, 2006 | 14.97 | 15.08 | 14.84 | 14.98 | 2,923,927 | -0.11(-0.71%) |
Feb 17, 2006 | 15.03 | 15.11 | 14.91 | 15.08 | 2,307,114 | -0.01(-0.06%) |
Feb 16, 2006 | 14.99 | 15.09 | 14.97 | 15.09 | 2,225,318 | -0.01(-0.06%) |
Feb 15, 2006 | 14.99 | 15.16 | 14.86 | 15.10 | 3,944,928 | +0.02(+0.12%) |
Feb 14, 2006 | 14.74 | 15.12 | 14.69 | 15.08 | 3,674,355 | +0.32(+2.19%) |
Feb 13, 2006 | 14.67 | 14.81 | 14.59 | 14.76 | 2,697,038 | +0.03(+0.18%) |
Feb 10, 2006 | 14.73 | 14.89 | 14.70 | 14.73 | 2,724,563 | -0.08(-0.54%) |
Feb 09, 2006 | 14.63 | 14.87 | 14.59 | 14.82 | 3,107,801 | +0.15(+1.04%) |
Feb 08, 2006 | 14.38 | 14.91 | 14.38 | 14.66 | 4,085,341 | +0.17(+1.18%) |
Feb 07, 2006 | 14.63 | 14.80 | 14.44 | 14.49 | 5,749,343 | -0.35(-2.36%) |
Feb 06, 2006 | 14.66 | 14.94 | 14.62 | 14.84 | 2,571,892 | +0.10(+0.67%) |
Feb 03, 2006 | 14.82 | 14.87 | 14.53 | 14.74 | 3,583,198 | -0.08(-0.55%) |
Feb 02, 2006 | 14.61 | 15.02 | 14.54 | 14.82 | 8,644,853 | +0.26(+1.79%) |
Feb 01, 2006 | 14.66 | 14.72 | 14.45 | 14.56 | 6,056,133 | -0.21(-1.40%) |
Jan 31, 2006 | 14.73 | 14.81 | 14.63 | 14.77 | 4,974,733 | +0.04(+0.30%) |
Jan 30, 2006 | 14.54 | 14.80 | 14.49 | 14.73 | 3,476,217 | +0.08(+0.55%) |
Jan 27, 2006 | 14.64 | 14.67 | 14.49 | 14.64 | 3,626,771 | +0.02(+0.12%) |
Jan 26, 2006 | 14.75 | 14.80 | 14.52 | 14.63 | 4,648,997 | -0.09(-0.61%) |
Jan 25, 2006 | 14.75 | 14.76 | 14.52 | 14.72 | 3,407,905 | +0.03(+0.18%) |
Jan 24, 2006 | 14.58 | 14.78 | 14.43 | 14.69 | 4,147,412 | +0.12(+0.80%) |
Jan 23, 2006 | 14.72 | 14.84 | 14.53 | 14.57 | 3,974,571 | +0.03(+0.18%) |
Jan 20, 2006 | 14.75 | 14.89 | 14.48 | 14.55 | 6,702,143 | +0.04(+0.31%) |
Jan 19, 2006 | 14.92 | 14.93 | 14.36 | 14.50 | 5,750,011 | -0.54(-3.58%) |
Jan 18, 2006 | 14.31 | 15.09 | 14.19 | 15.04 | 7,266,803 | +0.80(+5.61%) |
Jan 17, 2006 | 14.48 | 14.48 | 13.92 | 14.24 | 6,591,150 | -0.45(-3.05%) |
Jan 13, 2006 | 14.79 | 14.91 | 14.59 | 14.69 | 2,902,976 | +0.01(+0.06%) |
Jan 12, 2006 | 14.72 | 14.99 | 14.64 | 14.68 | 5,062,992 | -0.35(-2.33%) |
Jan 11, 2006 | 15.26 | 15.33 | 14.91 | 15.03 | 3,015,641 | -0.27(-1.76%) |
Jan 10, 2006 | 15.26 | 15.34 | 15.14 | 15.30 | 2,076,993 | -0.07(-0.47%) |
Jan 09, 2006 | 15.24 | 15.49 | 15.18 | 15.37 | 4,447,851 | +0.03(+0.18%) |
Jan 06, 2006 | 15.26 | 15.45 | 15.22 | 15.34 | 4,824,513 | +0.10(+0.65%) |
Jan 05, 2006 | 15.16 | 15.26 | 14.98 | 15.25 | 3,724,056 | +0.04(+0.30%) |
Jan 04, 2006 | 14.68 | 15.26 | 14.68 | 15.20 | 7,301,126 | +0.46(+3.10%) |