Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.60 | 14.74 | 14.48 | 14.56 | 10,220,997 | -0.25(-1.71%) |
Mar 30, 2006 | 14.85 | 15.10 | 14.80 | 14.81 | 11,406,266 | -0.21(-1.41%) |
Mar 29, 2006 | 14.87 | 15.05 | 14.80 | 15.02 | 7,264,665 | +0.16(+1.07%) |
Mar 28, 2006 | 14.91 | 15.07 | 14.78 | 14.87 | 7,925,870 | +0.08(+0.56%) |
Mar 27, 2006 | 14.66 | 14.89 | 14.61 | 14.78 | 7,521,447 | +0.04(+0.29%) |
Mar 24, 2006 | 14.76 | 14.96 | 14.66 | 14.74 | 9,710,297 | -0.05(-0.33%) |
Mar 23, 2006 | 14.63 | 15.01 | 14.63 | 14.79 | 10,237,224 | +0.25(+1.75%) |
Mar 22, 2006 | 14.43 | 14.81 | 14.36 | 14.53 | 9,548,655 | +0.07(+0.51%) |
Mar 21, 2006 | 14.52 | 14.74 | 14.38 | 14.46 | 8,544,119 | -0.06(-0.43%) |
Mar 20, 2006 | 14.88 | 14.97 | 14.47 | 14.52 | 9,564,246 | -0.42(-2.80%) |
Mar 17, 2006 | 15.09 | 15.10 | 14.86 | 14.94 | 9,135,640 | -0.00(-0.02%) |
Mar 16, 2006 | 14.86 | 14.99 | 14.73 | 14.94 | 10,082,901 | +0.09(+0.58%) |
Mar 15, 2006 | 14.73 | 14.93 | 14.70 | 14.86 | 10,378,820 | +0.13(+0.89%) |
Mar 14, 2006 | 14.50 | 14.80 | 14.35 | 14.73 | 10,868,201 | +0.23(+1.59%) |
Mar 13, 2006 | 14.30 | 14.55 | 14.28 | 14.50 | 6,902,561 | +0.33(+2.36%) |
Mar 10, 2006 | 14.24 | 14.25 | 14.02 | 14.16 | 10,391,230 | +0.02(+0.16%) |
Mar 09, 2006 | 14.22 | 14.39 | 14.02 | 14.14 | 7,763,910 | -0.03(-0.22%) |
Mar 08, 2006 | 14.14 | 14.44 | 13.83 | 14.17 | 12,794,224 | -0.14(-0.95%) |
Mar 07, 2006 | 14.26 | 14.46 | 14.19 | 14.31 | 11,854,918 | -0.14(-0.97%) |
Mar 06, 2006 | 14.76 | 14.83 | 14.42 | 14.45 | 10,606,647 | -0.48(-3.23%) |
Mar 03, 2006 | 14.90 | 15.08 | 14.69 | 14.93 | 9,048,137 | +0.11(+0.76%) |
Mar 02, 2006 | 14.58 | 14.86 | 14.54 | 14.81 | 10,173,586 | +0.26(+1.77%) |
Mar 01, 2006 | 14.43 | 14.61 | 14.36 | 14.56 | 9,845,529 | +0.17(+1.20%) |
Feb 28, 2006 | 14.27 | 14.50 | 14.18 | 14.38 | 12,512,941 | +0.11(+0.80%) |
Feb 27, 2006 | 14.52 | 14.52 | 14.27 | 14.27 | 10,209,542 | -0.25(-1.70%) |
Feb 24, 2006 | 14.47 | 14.70 | 14.40 | 14.52 | 12,164,838 | +0.37(+2.64%) |
Feb 23, 2006 | 14.06 | 14.41 | 13.96 | 14.14 | 11,223,623 | -0.06(-0.42%) |
Feb 22, 2006 | 14.36 | 14.38 | 14.13 | 14.20 | 10,023,717 | -0.23(-1.59%) |
Feb 21, 2006 | 14.46 | 14.62 | 14.33 | 14.43 | 9,755,798 | +0.28(+2.00%) |
Feb 17, 2006 | 14.14 | 14.20 | 14.01 | 14.15 | 11,734,641 | +0.21(+1.53%) |
Feb 16, 2006 | 13.59 | 13.96 | 13.59 | 13.93 | 14,902,252 | +0.41(+3.07%) |
Feb 15, 2006 | 13.76 | 13.84 | 13.41 | 13.52 | 16,009,882 | -0.20(-1.44%) |
Feb 14, 2006 | 13.53 | 13.92 | 13.52 | 13.72 | 10,812,836 | -0.03(-0.24%) |
Feb 13, 2006 | 13.91 | 13.97 | 13.58 | 13.75 | 11,242,714 | +0.08(+0.59%) |
Feb 10, 2006 | 13.91 | 14.09 | 13.55 | 13.67 | 12,402,210 | -0.12(-0.88%) |
Feb 09, 2006 | 14.11 | 14.34 | 13.73 | 13.79 | 12,143,837 | -0.28(-2.00%) |
Feb 08, 2006 | 14.10 | 14.16 | 13.75 | 14.07 | 12,010,514 | -0.08(-0.60%) |
Feb 07, 2006 | 14.61 | 14.62 | 14.00 | 14.16 | 10,862,792 | -0.61(-4.14%) |
Feb 06, 2006 | 14.54 | 14.92 | 14.52 | 14.77 | 9,822,937 | +0.40(+2.78%) |
Feb 03, 2006 | 14.43 | 14.56 | 14.22 | 14.37 | 9,386,376 | -0.10(-0.71%) |
Feb 02, 2006 | 14.57 | 14.71 | 14.27 | 14.47 | 12,837,180 | -0.29(-1.98%) |
Feb 01, 2006 | 15.35 | 15.35 | 14.70 | 14.76 | 13,982,675 | -0.59(-3.84%) |
Jan 31, 2006 | 14.84 | 15.40 | 14.82 | 15.35 | 15,687,871 | +0.51(+3.43%) |
Jan 30, 2006 | 14.46 | 14.92 | 14.45 | 14.84 | 24,014,346 | +0.51(+3.57%) |
Jan 27, 2006 | 14.16 | 14.50 | 14.16 | 14.33 | 7,578,403 | +0.25(+1.76%) |
Jan 26, 2006 | 14.04 | 14.17 | 13.80 | 14.08 | 12,093,563 | +0.05(+0.32%) |
Jan 25, 2006 | 14.33 | 14.36 | 13.79 | 14.04 | 12,126,973 | -0.20(-1.39%) |
Jan 24, 2006 | 14.22 | 14.45 | 14.14 | 14.24 | 10,141,766 | -0.11(-0.77%) |
Jan 23, 2006 | 14.30 | 14.50 | 14.17 | 14.35 | 10,195,859 | +0.05(+0.33%) |
Jan 20, 2006 | 14.45 | 14.65 | 14.19 | 14.30 | 13,327,515 | -0.05(-0.33%) |
Jan 19, 2006 | 14.14 | 14.39 | 14.05 | 14.35 | 9,563,292 | +0.21(+1.51%) |
Jan 18, 2006 | 14.49 | 14.49 | 14.02 | 14.13 | 8,487,481 | -0.35(-2.44%) |
Jan 17, 2006 | 14.39 | 14.53 | 14.25 | 14.49 | 8,837,811 | +0.37(+2.62%) |
Jan 13, 2006 | 13.80 | 14.16 | 13.67 | 14.12 | 9,056,410 | +0.32(+2.30%) |
Jan 12, 2006 | 14.25 | 14.34 | 13.77 | 13.80 | 12,233,886 | -0.42(-2.93%) |
Jan 11, 2006 | 14.24 | 14.33 | 13.94 | 14.22 | 13,216,466 | -0.07(-0.47%) |
Jan 10, 2006 | 13.99 | 14.44 | 13.97 | 14.28 | 12,448,348 | +0.24(+1.70%) |
Jan 09, 2006 | 13.96 | 14.05 | 13.83 | 14.04 | 12,799,951 | +0.25(+1.79%) |
Jan 06, 2006 | 13.40 | 13.94 | 13.39 | 13.80 | 14,289,094 | +0.60(+4.54%) |
Jan 05, 2006 | 13.28 | 13.31 | 13.03 | 13.20 | 8,779,582 | -0.15(-1.12%) |
Jan 04, 2006 | 13.39 | 13.44 | 13.27 | 13.35 | 10,718,014 | -0.16(-1.19%) |