Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.50 | 18.56 | 18.35 | 18.49 | 1,253,400 | -0.01(-0.05%) |
Mar 30, 2006 | 18.33 | 18.50 | 18.22 | 18.50 | 1,340,428 | +0.14(+0.76%) |
Mar 29, 2006 | 17.97 | 18.36 | 17.94 | 18.36 | 1,554,962 | +0.34(+1.89%) |
Mar 28, 2006 | 18.04 | 18.06 | 17.79 | 18.02 | 1,360,852 | +0.06(+0.33%) |
Mar 27, 2006 | 17.94 | 18.20 | 17.91 | 17.96 | 1,756,224 | -0.02(-0.11%) |
Mar 24, 2006 | 18.04 | 18.29 | 17.87 | 17.98 | 1,279,341 | -0.06(-0.33%) |
Mar 23, 2006 | 17.89 | 18.17 | 17.74 | 18.04 | 1,889,500 | +0.07(+0.39%) |
Mar 22, 2006 | 17.72 | 18.14 | 17.47 | 17.97 | 2,037,300 | +0.15(+0.84%) |
Mar 21, 2006 | 17.97 | 18.15 | 17.72 | 17.82 | 2,259,514 | -0.24(-1.33%) |
Mar 20, 2006 | 18.09 | 18.12 | 17.82 | 18.06 | 1,240,174 | -0.05(-0.28%) |
Mar 17, 2006 | 17.94 | 18.12 | 17.78 | 18.11 | 2,217,104 | +0.08(+0.44%) |
Mar 16, 2006 | 18.28 | 18.40 | 18.00 | 18.03 | 1,824,227 | -0.33(-1.80%) |
Mar 15, 2006 | 18.25 | 18.36 | 17.99 | 18.36 | 2,758,380 | +0.16(+0.88%) |
Mar 14, 2006 | 17.81 | 18.25 | 17.81 | 18.20 | 2,730,594 | +0.34(+1.90%) |
Mar 13, 2006 | 18.05 | 18.05 | 17.32 | 17.86 | 1,079,778 | -0.22(-1.22%) |
Mar 10, 2006 | 17.84 | 18.10 | 17.60 | 18.08 | 1,207,892 | +0.14(+0.78%) |
Mar 09, 2006 | 17.90 | 18.00 | 17.68 | 17.94 | 1,280,770 | +0.09(+0.50%) |
Mar 08, 2006 | 17.70 | 18.00 | 17.55 | 17.85 | 1,591,332 | +0.10(+0.56%) |
Mar 07, 2006 | 18.14 | 18.14 | 17.58 | 17.75 | 2,017,463 | -0.40(-2.20%) |
Mar 06, 2006 | 18.03 | 18.23 | 17.90 | 18.15 | 2,400,329 | -0.01(-0.06%) |
Mar 03, 2006 | 18.01 | 18.20 | 17.86 | 18.16 | 2,118,958 | +0.12(+0.67%) |
Mar 02, 2006 | 17.93 | 18.11 | 17.91 | 18.04 | 1,899,751 | +0.03(+0.17%) |
Mar 01, 2006 | 17.78 | 18.03 | 17.56 | 18.01 | 2,615,229 | +0.26(+1.46%) |
Feb 28, 2006 | 17.89 | 17.91 | 17.62 | 17.75 | 2,670,504 | -0.14(-0.78%) |
Feb 27, 2006 | 17.94 | 18.04 | 17.81 | 17.89 | 1,487,191 | -0.03(-0.17%) |
Feb 24, 2006 | 17.72 | 17.96 | 17.67 | 17.92 | 965,886 | +0.12(+0.67%) |
Feb 23, 2006 | 17.71 | 18.00 | 17.66 | 17.80 | 1,740,778 | +0.02(+0.11%) |
Feb 22, 2006 | 17.59 | 17.86 | 17.55 | 17.78 | 1,670,771 | +0.21(+1.20%) |
Feb 21, 2006 | 17.54 | 17.68 | 17.39 | 17.57 | 1,859,637 | +0.02(+0.11%) |
Feb 17, 2006 | 17.38 | 17.79 | 17.29 | 17.55 | 2,183,949 | +0.10(+0.57%) |
Feb 16, 2006 | 17.29 | 17.72 | 17.17 | 17.45 | 3,550,300 | +0.27(+1.57%) |
Feb 15, 2006 | 17.00 | 17.20 | 16.40 | 17.18 | 2,749,456 | +0.06(+0.35%) |
Feb 14, 2006 | 16.95 | 17.15 | 16.88 | 17.12 | 2,267,399 | +0.23(+1.36%) |
Feb 13, 2006 | 16.94 | 16.99 | 16.75 | 16.89 | 3,407,120 | -0.02(-0.12%) |
Feb 10, 2006 | 16.80 | 16.94 | 16.77 | 16.91 | 1,631,307 | +0.17(+1.02%) |
Feb 09, 2006 | 16.65 | 16.85 | 16.50 | 16.74 | 2,572,390 | +0.11(+0.66%) |
Feb 08, 2006 | 16.55 | 16.72 | 16.33 | 16.63 | 2,309,480 | +0.10(+0.60%) |
Feb 07, 2006 | 16.80 | 16.93 | 16.44 | 16.53 | 2,029,452 | -0.27(-1.61%) |
Feb 06, 2006 | 16.83 | 16.91 | 16.71 | 16.80 | 1,588,034 | -0.10(-0.59%) |
Feb 03, 2006 | 16.88 | 17.00 | 16.65 | 16.90 | 1,948,171 | -0.10(-0.59%) |
Feb 02, 2006 | 17.02 | 17.60 | 16.80 | 17.00 | 9,660,970 | -0.46(-2.63%) |
Feb 01, 2006 | 17.42 | 17.60 | 16.78 | 17.46 | 2,455,921 | -0.20(-1.13%) |
Jan 31, 2006 | 17.36 | 17.75 | 17.17 | 17.66 | 3,406,950 | +0.21(+1.20%) |
Jan 30, 2006 | 17.50 | 17.62 | 17.38 | 17.45 | 1,475,299 | +0.01(+0.06%) |
Jan 27, 2006 | 17.15 | 17.57 | 17.12 | 17.44 | 2,445,321 | +0.32(+1.87%) |
Jan 26, 2006 | 16.86 | 17.27 | 16.59 | 17.12 | 1,933,657 | +0.53(+3.19%) |
Jan 25, 2006 | 16.79 | 16.91 | 16.49 | 16.59 | 1,660,054 | -0.27(-1.60%) |
Jan 24, 2006 | 16.69 | 17.00 | 16.54 | 16.86 | 2,035,080 | +0.13(+0.78%) |
Jan 23, 2006 | 16.76 | 16.89 | 16.40 | 16.73 | 1,283,918 | -0.09(-0.54%) |
Jan 20, 2006 | 17.16 | 17.23 | 16.61 | 16.82 | 2,529,871 | -0.42(-2.44%) |
Jan 19, 2006 | 17.19 | 17.37 | 17.08 | 17.24 | 2,097,388 | +0.03(+0.17%) |
Jan 18, 2006 | 17.25 | 17.35 | 17.06 | 17.21 | 1,581,636 | -0.04(-0.23%) |
Jan 17, 2006 | 17.21 | 17.34 | 17.13 | 17.25 | 2,121,125 | +0.00(+0.00%) |
Jan 13, 2006 | 17.24 | 17.32 | 17.11 | 17.25 | 1,903,191 | +0.05(+0.29%) |
Jan 12, 2006 | 16.99 | 17.49 | 16.90 | 17.20 | 2,666,600 | +0.25(+1.47%) |
Jan 11, 2006 | 16.95 | 16.98 | 16.65 | 16.95 | 1,549,677 | +0.09(+0.53%) |
Jan 10, 2006 | 17.13 | 17.20 | 16.72 | 16.86 | 1,985,982 | -0.27(-1.58%) |
Jan 09, 2006 | 17.21 | 17.30 | 16.94 | 17.13 | 2,915,474 | -0.13(-0.75%) |
Jan 06, 2006 | 17.29 | 17.37 | 16.97 | 17.26 | 2,157,034 | +0.14(+0.82%) |
Jan 05, 2006 | 17.22 | 17.40 | 17.04 | 17.12 | 2,030,572 | -0.16(-0.93%) |
Jan 04, 2006 | 17.03 | 17.31 | 16.96 | 17.28 | 2,141,157 | +0.33(+1.95%) |