Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.75 | 18.81 | 18.55 | 18.66 | 770,197 | -0.09(-0.48%) |
Mar 30, 2006 | 17.83 | 19.00 | 17.76 | 18.75 | 2,170,246 | +1.04(+5.87%) |
Mar 29, 2006 | 18.01 | 18.10 | 17.48 | 17.71 | 1,235,575 | -0.34(-1.88%) |
Mar 28, 2006 | 18.06 | 18.15 | 17.75 | 18.05 | 1,738,731 | +0.05(+0.28%) |
Mar 27, 2006 | 16.87 | 18.68 | 16.75 | 18.00 | 5,245,554 | +1.24(+7.40%) |
Mar 24, 2006 | 16.05 | 16.76 | 16.05 | 16.76 | 953,825 | +0.66(+4.10%) |
Mar 23, 2006 | 16.28 | 16.33 | 16.04 | 16.10 | 810,900 | -0.15(-0.92%) |
Mar 22, 2006 | 16.46 | 16.46 | 15.94 | 16.25 | 1,288,400 | -0.13(-0.79%) |
Mar 21, 2006 | 15.98 | 16.57 | 15.69 | 16.38 | 1,421,266 | +0.49(+3.08%) |
Mar 20, 2006 | 15.80 | 15.94 | 15.41 | 15.89 | 1,069,612 | +0.09(+0.57%) |
Mar 17, 2006 | 16.28 | 16.34 | 15.74 | 15.80 | 1,006,842 | -0.44(-2.71%) |
Mar 16, 2006 | 16.78 | 16.84 | 16.19 | 16.24 | 879,231 | -0.45(-2.70%) |
Mar 15, 2006 | 16.54 | 16.99 | 16.27 | 16.69 | 1,304,593 | +0.42(+2.58%) |
Mar 14, 2006 | 16.26 | 16.76 | 16.10 | 16.27 | 1,337,027 | +0.04(+0.25%) |
Mar 13, 2006 | 16.16 | 16.32 | 15.90 | 16.23 | 1,212,238 | +0.07(+0.43%) |
Mar 10, 2006 | 16.01 | 16.17 | 15.68 | 16.16 | 1,264,303 | +0.06(+0.37%) |
Mar 09, 2006 | 16.50 | 16.57 | 16.00 | 16.10 | 1,479,048 | -0.41(-2.48%) |
Mar 08, 2006 | 15.20 | 16.80 | 15.10 | 16.51 | 8,395,267 | +1.66(+11.18%) |
Mar 07, 2006 | 15.16 | 15.18 | 14.66 | 14.85 | 1,920,291 | -0.21(-1.39%) |
Mar 06, 2006 | 15.50 | 15.60 | 14.99 | 15.06 | 583,121 | -0.33(-2.14%) |
Mar 03, 2006 | 15.56 | 15.63 | 15.15 | 15.39 | 1,716,578 | -0.20(-1.28%) |
Mar 02, 2006 | 15.50 | 15.88 | 15.40 | 15.59 | 1,036,411 | +0.00(+0.00%) |
Mar 01, 2006 | 15.52 | 15.70 | 15.27 | 15.59 | 1,542,447 | +0.01(+0.06%) |
Feb 28, 2006 | 15.89 | 16.06 | 15.41 | 15.58 | 1,022,139 | -0.31(-1.95%) |
Feb 27, 2006 | 15.97 | 16.20 | 15.75 | 15.89 | 1,055,462 | +0.03(+0.19%) |
Feb 24, 2006 | 15.69 | 15.96 | 15.46 | 15.86 | 531,699 | +0.11(+0.70%) |
Feb 23, 2006 | 15.78 | 15.86 | 15.36 | 15.75 | 605,251 | +0.04(+0.25%) |
Feb 22, 2006 | 15.66 | 15.89 | 15.44 | 15.71 | 585,518 | +0.15(+0.96%) |
Feb 21, 2006 | 15.98 | 15.99 | 15.38 | 15.56 | 1,378,038 | -0.32(-2.02%) |
Feb 17, 2006 | 15.75 | 15.92 | 15.32 | 15.88 | 1,975,935 | +0.18(+1.15%) |
Feb 16, 2006 | 15.23 | 15.75 | 15.05 | 15.70 | 1,717,400 | +0.47(+3.09%) |
Feb 15, 2006 | 15.13 | 15.39 | 14.94 | 15.23 | 1,244,531 | +0.15(+0.99%) |
Feb 14, 2006 | 15.13 | 15.18 | 14.72 | 15.08 | 1,177,008 | +0.02(+0.13%) |
Feb 13, 2006 | 14.77 | 15.21 | 14.70 | 15.06 | 2,010,242 | +0.11(+0.74%) |
Feb 10, 2006 | 14.70 | 15.02 | 14.05 | 14.95 | 4,394,411 | +0.18(+1.22%) |
Feb 09, 2006 | 15.05 | 15.16 | 14.67 | 14.77 | 1,899,422 | -0.31(-2.06%) |
Feb 08, 2006 | 15.55 | 15.71 | 14.75 | 15.08 | 1,722,476 | -0.43(-2.77%) |
Feb 07, 2006 | 15.90 | 16.07 | 15.35 | 15.51 | 2,243,960 | -0.72(-4.44%) |
Feb 06, 2006 | 16.78 | 17.34 | 15.91 | 16.23 | 3,557,088 | +0.64(+4.11%) |
Feb 03, 2006 | 16.30 | 16.39 | 15.42 | 15.59 | 2,082,534 | -0.70(-4.30%) |
Feb 02, 2006 | 15.28 | 16.99 | 15.23 | 16.29 | 4,462,604 | +1.14(+7.52%) |
Feb 01, 2006 | 15.79 | 16.03 | 15.10 | 15.15 | 3,612,097 | -0.71(-4.48%) |
Jan 31, 2006 | 16.00 | 16.25 | 15.80 | 15.86 | 3,641,135 | -0.33(-2.04%) |
Jan 30, 2006 | 14.71 | 16.20 | 14.66 | 16.19 | 9,308,834 | +1.50(+10.21%) |
Jan 27, 2006 | 16.20 | 16.25 | 13.64 | 14.69 | 21,701,156 | -2.34(-13.74%) |
Jan 26, 2006 | 17.40 | 17.58 | 16.94 | 17.03 | 7,358,658 | -0.73(-4.11%) |
Jan 25, 2006 | 18.00 | 18.08 | 17.71 | 17.76 | 2,234,328 | -0.24(-1.33%) |
Jan 24, 2006 | 18.31 | 18.50 | 17.97 | 18.00 | 1,221,187 | -0.32(-1.75%) |
Jan 23, 2006 | 18.63 | 18.70 | 18.24 | 18.32 | 737,562 | -0.22(-1.19%) |
Jan 20, 2006 | 19.00 | 19.05 | 18.48 | 18.54 | 1,703,841 | -0.46(-2.42%) |
Jan 19, 2006 | 18.38 | 19.08 | 18.30 | 19.00 | 1,799,427 | +0.58(+3.15%) |
Jan 18, 2006 | 17.98 | 18.68 | 17.90 | 18.42 | 2,184,111 | +0.23(+1.26%) |
Jan 17, 2006 | 18.34 | 18.60 | 18.09 | 18.19 | 1,162,936 | -0.22(-1.20%) |
Jan 13, 2006 | 18.99 | 19.04 | 18.24 | 18.41 | 1,947,368 | -0.49(-2.59%) |
Jan 12, 2006 | 19.11 | 19.35 | 18.78 | 18.90 | 2,016,100 | -0.32(-1.66%) |
Jan 11, 2006 | 18.64 | 19.35 | 18.44 | 19.22 | 3,573,596 | +0.47(+2.51%) |
Jan 10, 2006 | 18.73 | 19.30 | 18.72 | 18.75 | 2,485,653 | -0.13(-0.69%) |
Jan 09, 2006 | 18.72 | 18.96 | 18.47 | 18.88 | 2,536,784 | +0.16(+0.85%) |
Jan 06, 2006 | 17.67 | 19.38 | 17.50 | 18.72 | 13,755,825 | +0.25(+1.35%) |
Jan 05, 2006 | 17.97 | 18.56 | 17.87 | 18.47 | 2,988,349 | +0.66(+3.71%) |
Jan 04, 2006 | 18.15 | 18.18 | 17.60 | 17.81 | 1,474,293 | -0.24(-1.33%) |