Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.57 | 15.65 | 15.35 | 15.39 | 12,848,791 | -0.21(-1.36%) |
Mar 30, 2006 | 15.55 | 15.69 | 15.44 | 15.60 | 10,374,369 | +0.01(+0.04%) |
Mar 29, 2006 | 15.55 | 15.77 | 15.55 | 15.59 | 9,545,296 | +0.03(+0.20%) |
Mar 28, 2006 | 15.67 | 15.79 | 15.53 | 15.56 | 12,000,683 | -0.14(-0.88%) |
Mar 27, 2006 | 15.87 | 15.95 | 15.65 | 15.70 | 17,037,024 | -0.26(-1.61%) |
Mar 24, 2006 | 15.91 | 16.07 | 15.83 | 15.95 | 18,222,488 | +0.01(+0.08%) |
Mar 23, 2006 | 15.82 | 16.04 | 15.72 | 15.94 | 21,107,688 | +0.16(+1.03%) |
Mar 22, 2006 | 16.11 | 16.22 | 15.63 | 15.78 | 79,457,112 | +1.51(+10.56%) |
Mar 21, 2006 | 14.38 | 14.42 | 14.23 | 14.27 | 7,667,045 | -0.11(-0.78%) |
Mar 20, 2006 | 14.38 | 14.47 | 14.33 | 14.38 | 7,598,262 | +0.06(+0.39%) |
Mar 17, 2006 | 14.37 | 14.40 | 14.23 | 14.33 | 12,261,737 | +0.06(+0.44%) |
Mar 16, 2006 | 14.28 | 14.30 | 14.21 | 14.27 | 9,954,794 | +0.03(+0.22%) |
Mar 15, 2006 | 14.27 | 14.32 | 14.22 | 14.23 | 11,042,682 | -0.09(-0.61%) |
Mar 14, 2006 | 14.27 | 14.33 | 14.22 | 14.32 | 13,070,655 | -0.02(-0.13%) |
Mar 13, 2006 | 14.32 | 14.35 | 14.22 | 14.34 | 11,086,511 | +0.02(+0.13%) |
Mar 10, 2006 | 14.32 | 14.39 | 14.24 | 14.32 | 8,592,734 | +0.13(+0.93%) |
Mar 09, 2006 | 14.27 | 14.30 | 14.11 | 14.19 | 11,016,129 | -0.08(-0.57%) |
Mar 08, 2006 | 14.15 | 14.28 | 14.10 | 14.27 | 7,090,069 | +0.15(+1.06%) |
Mar 07, 2006 | 14.26 | 14.33 | 14.08 | 14.12 | 10,971,980 | -0.11(-0.75%) |
Mar 06, 2006 | 14.33 | 14.38 | 14.22 | 14.23 | 6,489,259 | -0.09(-0.61%) |
Mar 03, 2006 | 14.11 | 14.38 | 14.11 | 14.32 | 13,431,525 | +0.09(+0.66%) |
Mar 02, 2006 | 14.25 | 14.31 | 14.18 | 14.22 | 8,262,576 | -0.01(-0.09%) |
Mar 01, 2006 | 14.38 | 14.47 | 14.21 | 14.23 | 12,471,285 | -0.21(-1.43%) |
Feb 28, 2006 | 14.51 | 14.55 | 14.38 | 14.44 | 14,576,359 | -0.07(-0.47%) |
Feb 27, 2006 | 14.38 | 14.63 | 14.38 | 14.51 | 8,793,164 | +0.15(+1.05%) |
Feb 24, 2006 | 14.48 | 14.56 | 14.32 | 14.36 | 8,825,636 | -0.14(-0.99%) |
Feb 23, 2006 | 14.50 | 14.65 | 14.47 | 14.50 | 10,601,512 | -0.10(-0.68%) |
Feb 22, 2006 | 14.37 | 14.63 | 14.28 | 14.60 | 12,246,061 | +0.30(+2.10%) |
Feb 21, 2006 | 14.43 | 14.62 | 14.25 | 14.30 | 13,810,311 | -0.12(-0.87%) |
Feb 17, 2006 | 14.30 | 14.46 | 14.22 | 14.43 | 9,706,696 | +0.06(+0.39%) |
Feb 16, 2006 | 14.35 | 14.44 | 14.22 | 14.37 | 11,133,859 | -0.07(-0.48%) |
Feb 15, 2006 | 14.25 | 14.55 | 14.25 | 14.44 | 16,023,038 | +0.12(+0.83%) |
Feb 14, 2006 | 14.22 | 14.34 | 14.14 | 14.32 | 13,000,433 | +0.00(+0.00%) |
Feb 13, 2006 | 13.94 | 14.32 | 13.87 | 14.32 | 15,332,330 | +0.32(+2.28%) |
Feb 10, 2006 | 14.05 | 14.10 | 13.89 | 14.00 | 11,092,110 | -0.12(-0.84%) |
Feb 09, 2006 | 14.19 | 14.26 | 14.08 | 14.12 | 10,734,279 | -0.09(-0.66%) |
Feb 08, 2006 | 14.03 | 14.25 | 13.97 | 14.22 | 11,142,337 | +0.18(+1.25%) |
Feb 07, 2006 | 13.94 | 14.19 | 13.92 | 14.04 | 12,217,428 | +0.06(+0.40%) |
Feb 06, 2006 | 14.05 | 14.11 | 13.94 | 13.98 | 16,080,304 | +0.07(+0.49%) |
Feb 03, 2006 | 14.07 | 14.23 | 13.89 | 13.92 | 25,343,590 | -0.19(-1.33%) |
Feb 02, 2006 | 14.39 | 14.39 | 13.95 | 14.10 | 16,435,095 | -0.29(-2.00%) |
Feb 01, 2006 | 14.25 | 14.49 | 14.20 | 14.39 | 16,007,362 | +0.14(+1.01%) |
Jan 31, 2006 | 14.34 | 14.34 | 14.13 | 14.25 | 11,841,042 | -0.03(-0.18%) |
Jan 30, 2006 | 14.37 | 14.37 | 14.12 | 14.27 | 11,844,082 | -0.10(-0.70%) |
Jan 27, 2006 | 14.12 | 14.42 | 14.03 | 14.37 | 18,740,440 | +0.23(+1.64%) |
Jan 26, 2006 | 13.74 | 14.40 | 13.75 | 14.14 | 43,119,312 | +0.41(+2.96%) |
Jan 25, 2006 | 13.33 | 13.74 | 13.28 | 13.73 | 34,373,336 | +0.40(+3.00%) |
Jan 24, 2006 | 13.76 | 13.85 | 13.26 | 13.33 | 41,862,024 | -0.48(-3.48%) |
Jan 23, 2006 | 13.91 | 13.97 | 13.77 | 13.82 | 15,122,783 | -0.14(-1.03%) |
Jan 20, 2006 | 14.12 | 14.15 | 13.92 | 13.96 | 19,894,072 | -0.14(-1.02%) |
Jan 19, 2006 | 13.88 | 14.15 | 13.80 | 14.10 | 15,978,889 | +0.24(+1.71%) |
Jan 18, 2006 | 13.85 | 13.91 | 13.78 | 13.87 | 12,258,698 | -0.08(-0.54%) |
Jan 17, 2006 | 13.94 | 14.07 | 13.88 | 13.94 | 13,282,762 | -0.07(-0.54%) |
Jan 13, 2006 | 14.04 | 14.07 | 13.88 | 14.02 | 18,707,808 | -0.03(-0.18%) |
Jan 12, 2006 | 14.07 | 14.12 | 13.98 | 14.04 | 9,915,283 | -0.03(-0.22%) |
Jan 11, 2006 | 14.13 | 14.15 | 14.01 | 14.07 | 15,546,037 | -0.06(-0.44%) |
Jan 10, 2006 | 14.17 | 14.22 | 14.05 | 14.13 | 11,474,094 | -0.14(-1.01%) |
Jan 09, 2006 | 14.25 | 14.28 | 14.08 | 14.28 | 11,270,625 | +0.04(+0.26%) |
Jan 06, 2006 | 14.15 | 14.26 | 14.13 | 14.24 | 11,788,736 | +0.09(+0.66%) |
Jan 05, 2006 | 14.10 | 14.27 | 14.09 | 14.15 | 13,802,793 | +0.00(+0.00%) |
Jan 04, 2006 | 14.28 | 14.39 | 14.08 | 14.15 | 21,540,700 | -0.38(-2.62%) |