Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.84 | 14.95 | 14.73 | 14.78 | 11,603,111 | -0.06(-0.40%) |
Mar 30, 2006 | 14.93 | 15.06 | 14.75 | 14.84 | 11,782,420 | -0.10(-0.65%) |
Mar 29, 2006 | 14.97 | 15.08 | 14.84 | 14.94 | 11,405,123 | -0.01(-0.09%) |
Mar 28, 2006 | 15.04 | 15.10 | 14.89 | 14.95 | 17,205,960 | -0.17(-1.15%) |
Mar 27, 2006 | 15.52 | 15.52 | 15.05 | 15.12 | 17,344,752 | -0.14(-0.93%) |
Mar 24, 2006 | 15.21 | 15.31 | 15.10 | 15.27 | 17,286,706 | -0.00(-0.02%) |
Mar 23, 2006 | 15.24 | 15.35 | 15.02 | 15.27 | 12,378,682 | -0.08(-0.50%) |
Mar 22, 2006 | 15.30 | 15.38 | 15.21 | 15.35 | 13,363,160 | +0.06(+0.36%) |
Mar 21, 2006 | 15.48 | 15.51 | 15.21 | 15.29 | 11,434,146 | -0.11(-0.70%) |
Mar 20, 2006 | 15.63 | 15.65 | 15.37 | 15.40 | 16,003,091 | -0.32(-2.06%) |
Mar 17, 2006 | 15.73 | 15.82 | 15.63 | 15.72 | 14,443,041 | +0.06(+0.40%) |
Mar 16, 2006 | 15.68 | 15.69 | 15.62 | 15.66 | 10,216,048 | -0.09(-0.55%) |
Mar 15, 2006 | 15.66 | 15.80 | 15.49 | 15.75 | 11,257,997 | +0.03(+0.20%) |
Mar 14, 2006 | 15.52 | 15.73 | 15.51 | 15.72 | 16,111,137 | +0.08(+0.51%) |
Mar 13, 2006 | 15.58 | 15.86 | 15.54 | 15.64 | 23,202,486 | +0.35(+2.30%) |
Mar 10, 2006 | 15.03 | 15.30 | 14.96 | 15.28 | 9,650,533 | +0.25(+1.69%) |
Mar 09, 2006 | 15.13 | 15.16 | 14.96 | 15.03 | 18,255,094 | -0.10(-0.67%) |
Mar 08, 2006 | 15.12 | 15.23 | 15.09 | 15.13 | 9,370,936 | -0.02(-0.11%) |
Mar 07, 2006 | 15.13 | 15.25 | 14.97 | 15.15 | 10,632,138 | -0.08(-0.50%) |
Mar 06, 2006 | 15.24 | 15.36 | 15.16 | 15.23 | 8,384,159 | -0.01(-0.07%) |
Mar 03, 2006 | 15.08 | 15.41 | 15.06 | 15.24 | 9,442,488 | +0.12(+0.78%) |
Mar 02, 2006 | 15.24 | 15.26 | 14.97 | 15.12 | 16,359,986 | -0.19(-1.27%) |
Mar 01, 2006 | 15.37 | 15.38 | 15.11 | 15.31 | 15,880,678 | -0.06(-0.41%) |
Feb 28, 2006 | 15.47 | 15.49 | 15.24 | 15.37 | 15,289,014 | -0.09(-0.61%) |
Feb 27, 2006 | 15.26 | 15.59 | 15.25 | 15.47 | 12,001,097 | +0.17(+1.14%) |
Feb 24, 2006 | 15.11 | 15.40 | 15.07 | 15.29 | 11,897,075 | +0.18(+1.20%) |
Feb 23, 2006 | 15.23 | 15.26 | 15.07 | 15.11 | 13,580,976 | -0.16(-1.07%) |
Feb 22, 2006 | 15.32 | 15.44 | 15.21 | 15.28 | 12,970,633 | -0.03(-0.20%) |
Feb 21, 2006 | 15.40 | 15.42 | 15.15 | 15.31 | 11,348,514 | -0.12(-0.79%) |
Feb 17, 2006 | 15.36 | 15.49 | 15.24 | 15.43 | 13,093,334 | -0.01(-0.04%) |
Feb 16, 2006 | 15.31 | 15.44 | 15.16 | 15.44 | 13,297,931 | +0.07(+0.48%) |
Feb 15, 2006 | 15.15 | 15.39 | 15.09 | 15.36 | 14,042,468 | +0.15(+0.96%) |
Feb 14, 2006 | 14.96 | 15.26 | 14.94 | 15.22 | 17,796,762 | +0.31(+2.10%) |
Feb 13, 2006 | 14.83 | 14.95 | 14.72 | 14.90 | 11,504,835 | +0.13(+0.85%) |
Feb 10, 2006 | 14.72 | 14.83 | 14.62 | 14.78 | 8,619,790 | +0.11(+0.76%) |
Feb 09, 2006 | 14.69 | 14.91 | 14.55 | 14.67 | 13,993,330 | +0.03(+0.21%) |
Feb 08, 2006 | 14.70 | 14.79 | 14.51 | 14.64 | 10,505,702 | -0.02(-0.12%) |
Feb 07, 2006 | 14.69 | 14.74 | 14.54 | 14.65 | 11,491,617 | -0.11(-0.73%) |
Feb 06, 2006 | 14.72 | 14.84 | 14.66 | 14.76 | 13,312,011 | -0.02(-0.17%) |
Feb 03, 2006 | 14.65 | 14.96 | 14.65 | 14.79 | 16,687,571 | +0.02(+0.17%) |
Feb 02, 2006 | 14.89 | 14.96 | 14.76 | 14.76 | 16,027,804 | -0.24(-1.58%) |
Feb 01, 2006 | 14.88 | 15.06 | 14.87 | 15.00 | 18,453,080 | -0.02(-0.12%) |
Jan 31, 2006 | 14.70 | 15.03 | 14.62 | 15.02 | 18,367,162 | +0.07(+0.49%) |
Jan 30, 2006 | 14.77 | 15.05 | 14.71 | 14.94 | 14,680,396 | -0.02(-0.14%) |
Jan 27, 2006 | 15.24 | 15.26 | 14.90 | 14.96 | 16,735,847 | -0.11(-0.74%) |
Jan 26, 2006 | 14.88 | 15.16 | 14.86 | 15.08 | 21,698,182 | +0.40(+2.73%) |
Jan 25, 2006 | 14.44 | 14.96 | 14.34 | 14.68 | 32,988,938 | +0.73(+5.27%) |
Jan 24, 2006 | 14.11 | 14.18 | 13.88 | 13.94 | 9,272,661 | -0.16(-1.11%) |
Jan 23, 2006 | 14.09 | 14.46 | 13.97 | 14.10 | 10,909,723 | +0.06(+0.40%) |
Jan 20, 2006 | 14.48 | 14.48 | 14.03 | 14.04 | 13,551,378 | -0.41(-2.86%) |
Jan 19, 2006 | 14.29 | 14.52 | 14.06 | 14.46 | 14,489,592 | +0.11(+0.78%) |
Jan 18, 2006 | 14.29 | 14.44 | 14.22 | 14.34 | 10,391,622 | +0.05(+0.37%) |
Jan 17, 2006 | 14.21 | 14.38 | 14.18 | 14.29 | 10,899,091 | -0.04(-0.29%) |
Jan 13, 2006 | 14.44 | 14.50 | 14.26 | 14.33 | 8,318,929 | -0.05(-0.36%) |
Jan 12, 2006 | 14.35 | 14.40 | 14.31 | 14.39 | 9,710,590 | -0.03(-0.22%) |
Jan 11, 2006 | 14.47 | 14.48 | 14.33 | 14.42 | 13,314,597 | -0.20(-1.36%) |
Jan 10, 2006 | 14.76 | 14.81 | 14.56 | 14.62 | 16,591,307 | -0.14(-0.97%) |
Jan 09, 2006 | 14.79 | 14.88 | 14.50 | 14.76 | 32,574,572 | +0.53(+3.72%) |
Jan 06, 2006 | 13.96 | 14.26 | 13.79 | 14.23 | 18,928,940 | +0.27(+1.92%) |
Jan 05, 2006 | 13.82 | 14.08 | 13.80 | 13.96 | 15,951,942 | +0.18(+1.29%) |
Jan 04, 2006 | 13.70 | 13.91 | 13.63 | 13.78 | 22,520,880 | +0.02(+0.15%) |