Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.93 | 16.28 | 15.91 | 16.04 | 2,032,152 | +0.24(+1.54%) |
Mar 30, 2006 | 15.96 | 16.38 | 15.70 | 15.79 | 1,005,295 | -0.10(-0.63%) |
Mar 29, 2006 | 15.44 | 15.97 | 15.37 | 15.89 | 885,567 | +0.52(+3.41%) |
Mar 28, 2006 | 15.53 | 15.53 | 15.21 | 15.37 | 895,592 | -0.22(-1.39%) |
Mar 27, 2006 | 15.73 | 15.76 | 15.36 | 15.59 | 644,031 | -0.17(-1.07%) |
Mar 24, 2006 | 15.34 | 15.78 | 15.31 | 15.76 | 785,132 | +0.41(+2.69%) |
Mar 23, 2006 | 15.44 | 15.47 | 15.09 | 15.34 | 682,428 | -0.09(-0.58%) |
Mar 22, 2006 | 15.26 | 15.65 | 15.23 | 15.43 | 1,318,137 | +0.20(+1.32%) |
Mar 21, 2006 | 15.16 | 15.48 | 14.91 | 15.23 | 1,553,999 | +0.08(+0.52%) |
Mar 20, 2006 | 14.88 | 15.28 | 14.75 | 15.15 | 954,793 | +0.24(+1.63%) |
Mar 17, 2006 | 14.84 | 14.96 | 14.37 | 14.91 | 1,768,487 | +0.04(+0.25%) |
Mar 16, 2006 | 14.68 | 15.08 | 14.65 | 14.87 | 1,006,997 | +0.21(+1.44%) |
Mar 15, 2006 | 14.54 | 14.72 | 14.54 | 14.66 | 759,220 | +0.10(+0.69%) |
Mar 14, 2006 | 14.49 | 14.58 | 14.16 | 14.56 | 598,826 | -0.02(-0.11%) |
Mar 13, 2006 | 14.52 | 14.69 | 14.39 | 14.58 | 819,367 | +0.19(+1.29%) |
Mar 10, 2006 | 14.29 | 14.64 | 14.16 | 14.39 | 412,520 | +0.16(+1.15%) |
Mar 09, 2006 | 14.53 | 14.80 | 14.15 | 14.23 | 437,866 | -0.21(-1.43%) |
Mar 08, 2006 | 13.96 | 14.47 | 13.84 | 14.43 | 1,015,508 | +0.13(+0.92%) |
Mar 07, 2006 | 14.54 | 14.70 | 14.04 | 14.30 | 613,390 | -0.29(-1.99%) |
Mar 06, 2006 | 14.97 | 15.06 | 14.42 | 14.59 | 334,783 | -0.20(-1.32%) |
Mar 03, 2006 | 14.94 | 14.97 | 14.75 | 14.79 | 1,304,141 | -0.20(-1.34%) |
Mar 02, 2006 | 14.81 | 15.06 | 14.79 | 14.99 | 833,553 | +0.19(+1.29%) |
Mar 01, 2006 | 14.43 | 15.05 | 14.34 | 14.80 | 813,504 | +0.52(+3.67%) |
Feb 28, 2006 | 15.03 | 15.14 | 14.24 | 14.27 | 979,571 | -0.76(-5.03%) |
Feb 27, 2006 | 15.07 | 15.34 | 14.93 | 15.03 | 1,108,567 | +0.21(+1.43%) |
Feb 24, 2006 | 14.30 | 14.91 | 14.20 | 14.82 | 718,554 | +0.56(+3.93%) |
Feb 23, 2006 | 14.36 | 14.36 | 14.17 | 14.26 | 973,708 | -0.12(-0.81%) |
Feb 22, 2006 | 14.31 | 14.64 | 14.25 | 14.38 | 1,180,819 | +0.06(+0.44%) |
Feb 21, 2006 | 15.01 | 15.26 | 14.22 | 14.31 | 1,297,521 | -0.49(-3.29%) |
Feb 17, 2006 | 14.94 | 15.06 | 14.69 | 14.80 | 823,528 | -0.14(-0.92%) |
Feb 16, 2006 | 15.04 | 15.08 | 14.87 | 14.94 | 2,368,070 | +0.13(+0.89%) |
Feb 15, 2006 | 14.49 | 15.03 | 14.41 | 14.80 | 1,777,944 | +0.53(+3.74%) |
Feb 14, 2006 | 13.95 | 14.28 | 13.92 | 14.27 | 1,814,259 | +0.36(+2.62%) |
Feb 13, 2006 | 13.76 | 14.01 | 13.67 | 13.90 | 1,488,744 | +0.16(+1.15%) |
Feb 10, 2006 | 13.60 | 13.96 | 13.56 | 13.75 | 1,119,159 | +0.22(+1.60%) |
Feb 09, 2006 | 13.24 | 13.83 | 13.22 | 13.53 | 1,849,440 | +0.04(+0.27%) |
Feb 08, 2006 | 14.22 | 14.31 | 13.49 | 13.49 | 2,939,660 | +1.35(+11.10%) |
Feb 07, 2006 | 13.27 | 13.41 | 12.08 | 12.14 | 1,174,767 | -1.12(-8.45%) |
Feb 06, 2006 | 13.03 | 13.27 | 12.82 | 13.27 | 608,094 | +0.32(+2.45%) |
Feb 03, 2006 | 12.96 | 13.20 | 12.82 | 12.95 | 767,731 | +0.03(+0.25%) |
Feb 02, 2006 | 13.22 | 13.22 | 12.74 | 12.92 | 498,013 | -0.29(-2.16%) |
Feb 01, 2006 | 13.01 | 13.30 | 12.92 | 13.20 | 596,367 | +0.25(+1.92%) |
Jan 31, 2006 | 12.89 | 13.03 | 12.69 | 12.95 | 773,973 | +0.01(+0.04%) |
Jan 30, 2006 | 12.93 | 13.11 | 12.90 | 12.95 | 474,370 | +0.05(+0.41%) |
Jan 27, 2006 | 12.95 | 13.26 | 12.85 | 12.89 | 1,313,976 | -0.05(-0.37%) |
Jan 26, 2006 | 12.61 | 13.14 | 12.58 | 12.94 | 1,572,345 | +0.41(+3.29%) |
Jan 25, 2006 | 12.69 | 13.13 | 12.41 | 12.53 | 1,724,984 | +0.32(+2.64%) |
Jan 24, 2006 | 11.85 | 12.32 | 11.82 | 12.21 | 1,121,618 | +0.34(+2.85%) |
Jan 23, 2006 | 11.65 | 11.93 | 11.55 | 11.87 | 613,201 | +0.29(+2.51%) |
Jan 20, 2006 | 11.63 | 11.63 | 11.43 | 11.58 | 481,936 | -0.05(-0.41%) |
Jan 19, 2006 | 11.63 | 11.74 | 11.54 | 11.63 | 585,775 | +0.08(+0.69%) |
Jan 18, 2006 | 11.58 | 11.63 | 11.46 | 11.55 | 400,983 | +0.00(+0.00%) |
Jan 17, 2006 | 11.57 | 11.59 | 11.35 | 11.55 | 581,993 | -0.02(-0.18%) |
Jan 13, 2006 | 11.66 | 11.82 | 11.49 | 11.57 | 510,307 | -0.06(-0.50%) |
Jan 12, 2006 | 11.50 | 11.77 | 11.46 | 11.63 | 787,591 | +0.19(+1.66%) |
Jan 11, 2006 | 11.80 | 11.85 | 11.17 | 11.44 | 876,299 | -0.35(-3.00%) |
Jan 10, 2006 | 11.64 | 11.83 | 11.50 | 11.79 | 830,905 | +0.15(+1.32%) |
Jan 09, 2006 | 11.31 | 11.67 | 11.31 | 11.64 | 673,916 | +0.36(+3.24%) |
Jan 06, 2006 | 10.89 | 11.45 | 10.80 | 11.27 | 662,946 | +0.49(+4.51%) |
Jan 05, 2006 | 10.88 | 10.89 | 10.73 | 10.79 | 586,910 | -0.09(-0.83%) |
Jan 04, 2006 | 10.51 | 10.94 | 10.46 | 10.88 | 1,161,149 | +0.35(+3.37%) |