Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.03 | 14.11 | 13.80 | 13.95 | 4,402,076 | -0.40(-2.77%) |
Mar 30, 2006 | 14.68 | 14.84 | 14.35 | 14.35 | 3,445,845 | -0.15(-1.06%) |
Mar 29, 2006 | 14.37 | 14.60 | 14.27 | 14.51 | 5,201,118 | +0.12(+0.86%) |
Mar 28, 2006 | 14.28 | 14.57 | 14.25 | 14.38 | 4,014,661 | +0.25(+1.76%) |
Mar 27, 2006 | 14.05 | 14.31 | 13.90 | 14.13 | 2,626,956 | -0.07(-0.50%) |
Mar 24, 2006 | 14.04 | 14.36 | 13.99 | 14.20 | 3,519,279 | +0.16(+1.17%) |
Mar 23, 2006 | 13.97 | 14.11 | 13.72 | 14.04 | 4,246,475 | +0.18(+1.33%) |
Mar 22, 2006 | 13.78 | 14.09 | 13.68 | 13.86 | 3,648,285 | -0.00(-0.02%) |
Mar 21, 2006 | 13.60 | 14.12 | 13.60 | 13.86 | 3,936,464 | +0.04(+0.29%) |
Mar 20, 2006 | 13.93 | 14.21 | 13.70 | 13.82 | 3,699,093 | -0.35(-2.49%) |
Mar 17, 2006 | 14.48 | 14.50 | 14.15 | 14.17 | 3,562,546 | -0.30(-2.09%) |
Mar 16, 2006 | 14.23 | 14.77 | 14.22 | 14.47 | 4,548,547 | +0.15(+1.02%) |
Mar 15, 2006 | 14.23 | 14.38 | 14.11 | 14.33 | 4,644,210 | -0.05(-0.37%) |
Mar 14, 2006 | 14.36 | 14.58 | 14.07 | 14.38 | 6,003,336 | +0.11(+0.74%) |
Mar 13, 2006 | 14.00 | 14.41 | 13.99 | 14.27 | 3,983,700 | +0.34(+2.42%) |
Mar 10, 2006 | 13.86 | 14.11 | 13.75 | 13.94 | 3,521,264 | +0.04(+0.29%) |
Mar 09, 2006 | 14.10 | 14.29 | 13.77 | 13.90 | 5,210,248 | +0.10(+0.73%) |
Mar 08, 2006 | 14.15 | 14.27 | 13.44 | 13.80 | 10,028,319 | -0.60(-4.17%) |
Mar 07, 2006 | 14.48 | 14.57 | 14.11 | 14.40 | 3,983,303 | -0.35(-2.36%) |
Mar 06, 2006 | 15.12 | 15.17 | 14.55 | 14.74 | 4,275,849 | -0.50(-3.27%) |
Mar 03, 2006 | 15.12 | 15.32 | 14.89 | 15.24 | 4,187,331 | +0.06(+0.40%) |
Mar 02, 2006 | 14.59 | 15.30 | 14.49 | 15.18 | 8,054,331 | +0.77(+5.31%) |
Mar 01, 2006 | 13.92 | 14.59 | 13.86 | 14.42 | 5,469,054 | +0.67(+4.88%) |
Feb 28, 2006 | 13.79 | 13.94 | 13.55 | 13.75 | 4,791,872 | -0.04(-0.31%) |
Feb 27, 2006 | 14.10 | 14.25 | 13.78 | 13.79 | 4,727,965 | -0.35(-2.48%) |
Feb 24, 2006 | 14.11 | 14.45 | 14.08 | 14.14 | 6,568,580 | +0.36(+2.63%) |
Feb 23, 2006 | 13.63 | 14.08 | 13.55 | 13.78 | 5,077,273 | -0.11(-0.82%) |
Feb 22, 2006 | 14.15 | 14.18 | 13.79 | 13.89 | 3,594,301 | -0.50(-3.45%) |
Feb 21, 2006 | 14.61 | 14.61 | 14.25 | 14.38 | 5,640,929 | +0.50(+3.61%) |
Feb 17, 2006 | 13.77 | 14.01 | 13.65 | 13.88 | 6,269,684 | +0.51(+3.82%) |
Feb 16, 2006 | 13.10 | 13.38 | 13.01 | 13.37 | 6,382,018 | +0.41(+3.17%) |
Feb 15, 2006 | 13.68 | 13.70 | 12.91 | 12.96 | 7,291,807 | -0.63(-4.65%) |
Feb 14, 2006 | 13.25 | 13.61 | 12.87 | 13.59 | 6,573,344 | +0.20(+1.47%) |
Feb 13, 2006 | 13.61 | 13.75 | 13.24 | 13.40 | 5,795,736 | -0.37(-2.69%) |
Feb 10, 2006 | 14.03 | 14.18 | 13.54 | 13.77 | 6,205,379 | -0.30(-2.17%) |
Feb 09, 2006 | 14.81 | 15.07 | 14.03 | 14.07 | 7,927,707 | -0.51(-3.47%) |
Feb 08, 2006 | 15.12 | 15.12 | 14.42 | 14.58 | 10,822,598 | -0.73(-4.76%) |
Feb 07, 2006 | 16.10 | 16.10 | 14.92 | 15.31 | 9,448,785 | -0.90(-5.56%) |
Feb 06, 2006 | 15.92 | 16.22 | 15.87 | 16.21 | 5,304,323 | +0.51(+3.24%) |
Feb 03, 2006 | 15.55 | 15.71 | 15.13 | 15.70 | 4,587,051 | +0.13(+0.81%) |
Feb 02, 2006 | 15.68 | 15.74 | 15.20 | 15.57 | 6,014,848 | -0.15(-0.96%) |
Feb 01, 2006 | 15.61 | 16.16 | 15.37 | 15.73 | 8,228,191 | +0.11(+0.68%) |
Jan 31, 2006 | 15.57 | 15.77 | 15.38 | 15.62 | 6,295,485 | -0.01(-0.05%) |
Jan 30, 2006 | 15.12 | 15.77 | 15.11 | 15.63 | 3,451,005 | +0.53(+3.49%) |
Jan 27, 2006 | 15.07 | 15.31 | 15.04 | 15.10 | 3,048,507 | +0.29(+1.97%) |
Jan 26, 2006 | 14.47 | 14.85 | 14.07 | 14.81 | 4,258,780 | +0.42(+2.94%) |
Jan 25, 2006 | 15.06 | 15.12 | 14.32 | 14.38 | 6,039,061 | -0.67(-4.45%) |
Jan 24, 2006 | 14.86 | 15.16 | 14.70 | 15.06 | 4,084,126 | -0.12(-0.78%) |
Jan 23, 2006 | 14.43 | 15.19 | 14.26 | 15.17 | 6,817,066 | +0.79(+5.52%) |
Jan 20, 2006 | 14.46 | 14.77 | 14.37 | 14.38 | 7,915,004 | +0.18(+1.24%) |
Jan 19, 2006 | 13.58 | 14.25 | 13.54 | 14.20 | 3,365,266 | +0.64(+4.70%) |
Jan 18, 2006 | 13.92 | 13.92 | 13.31 | 13.57 | 5,078,861 | -0.35(-2.50%) |
Jan 17, 2006 | 13.91 | 13.98 | 13.63 | 13.91 | 3,307,313 | +0.49(+3.66%) |
Jan 13, 2006 | 13.10 | 13.46 | 13.05 | 13.42 | 2,746,435 | +0.26(+2.01%) |
Jan 12, 2006 | 13.22 | 13.44 | 13.08 | 13.16 | 4,261,956 | +0.09(+0.65%) |
Jan 11, 2006 | 13.20 | 13.22 | 12.97 | 13.07 | 3,039,774 | -0.13(-0.99%) |
Jan 10, 2006 | 13.26 | 13.28 | 13.13 | 13.20 | 2,245,495 | +0.02(+0.15%) |
Jan 09, 2006 | 13.10 | 13.27 | 12.98 | 13.18 | 2,998,492 | +0.08(+0.62%) |
Jan 06, 2006 | 13.10 | 13.23 | 13.00 | 13.10 | 2,761,916 | +0.14(+1.09%) |
Jan 05, 2006 | 13.19 | 13.21 | 12.89 | 12.96 | 3,728,467 | -0.36(-2.69%) |
Jan 04, 2006 | 12.82 | 13.35 | 12.70 | 13.32 | 4,589,035 | +0.48(+3.75%) |