Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.60 | 14.64 | 14.36 | 14.49 | 11,745,045 | -0.25(-1.72%) |
Mar 30, 2006 | 14.78 | 14.88 | 14.58 | 14.74 | 13,407,284 | +0.01(+0.05%) |
Mar 29, 2006 | 14.51 | 14.73 | 14.41 | 14.73 | 15,234,084 | +0.21(+1.48%) |
Mar 28, 2006 | 14.33 | 14.67 | 14.25 | 14.52 | 16,986,290 | +0.32(+2.22%) |
Mar 27, 2006 | 14.09 | 14.30 | 13.94 | 14.20 | 10,963,319 | +0.07(+0.48%) |
Mar 24, 2006 | 13.97 | 14.24 | 13.97 | 14.14 | 11,969,080 | +0.16(+1.14%) |
Mar 23, 2006 | 13.80 | 14.06 | 13.71 | 13.98 | 14,310,982 | +0.29(+2.10%) |
Mar 22, 2006 | 13.64 | 13.92 | 13.57 | 13.69 | 14,223,032 | +0.10(+0.72%) |
Mar 21, 2006 | 13.57 | 13.86 | 13.42 | 13.59 | 15,658,968 | +0.00(+0.03%) |
Mar 20, 2006 | 13.95 | 14.16 | 13.59 | 13.59 | 15,091,952 | -0.38(-2.70%) |
Mar 17, 2006 | 14.16 | 14.16 | 13.85 | 13.97 | 13,786,051 | -0.10(-0.72%) |
Mar 16, 2006 | 13.75 | 14.12 | 13.67 | 14.07 | 17,278,366 | +0.30(+2.18%) |
Mar 15, 2006 | 13.71 | 13.82 | 13.55 | 13.77 | 13,682,224 | -0.03(-0.24%) |
Mar 14, 2006 | 13.64 | 13.85 | 13.38 | 13.80 | 15,198,551 | +0.18(+1.34%) |
Mar 13, 2006 | 13.41 | 13.63 | 13.13 | 13.62 | 16,256,477 | +0.33(+2.45%) |
Mar 10, 2006 | 13.11 | 13.49 | 12.93 | 13.29 | 18,543,442 | +0.19(+1.44%) |
Mar 09, 2006 | 13.41 | 13.54 | 13.08 | 13.10 | 20,425,432 | -0.17(-1.31%) |
Mar 08, 2006 | 13.04 | 13.33 | 12.88 | 13.28 | 22,547,332 | +0.11(+0.80%) |
Mar 07, 2006 | 13.52 | 13.57 | 13.00 | 13.17 | 19,431,264 | -0.47(-3.46%) |
Mar 06, 2006 | 14.07 | 14.08 | 13.64 | 13.65 | 13,405,772 | -0.47(-3.34%) |
Mar 03, 2006 | 14.11 | 14.33 | 14.03 | 14.12 | 12,234,947 | -0.11(-0.74%) |
Mar 02, 2006 | 13.84 | 14.42 | 13.82 | 14.22 | 24,488,290 | +0.46(+3.34%) |
Mar 01, 2006 | 13.56 | 13.78 | 13.52 | 13.76 | 13,891,894 | +0.27(+2.01%) |
Feb 28, 2006 | 13.69 | 13.78 | 13.40 | 13.49 | 18,586,788 | -0.20(-1.45%) |
Feb 27, 2006 | 14.13 | 14.13 | 13.65 | 13.69 | 16,347,956 | -0.44(-3.12%) |
Feb 24, 2006 | 14.25 | 14.31 | 14.10 | 14.13 | 12,339,278 | +0.12(+0.82%) |
Feb 23, 2006 | 13.93 | 14.10 | 13.74 | 14.02 | 22,870,152 | -0.03(-0.18%) |
Feb 22, 2006 | 14.19 | 14.27 | 13.96 | 14.04 | 17,159,166 | -0.28(-1.94%) |
Feb 21, 2006 | 14.17 | 14.37 | 14.01 | 14.32 | 23,677,584 | +0.41(+2.95%) |
Feb 17, 2006 | 14.29 | 14.46 | 13.86 | 13.91 | 26,757,112 | -0.23(-1.60%) |
Feb 16, 2006 | 13.76 | 14.21 | 13.75 | 14.13 | 33,231,678 | +0.52(+3.83%) |
Feb 15, 2006 | 14.08 | 14.13 | 13.43 | 13.61 | 28,754,520 | -0.40(-2.83%) |
Feb 14, 2006 | 14.03 | 14.25 | 13.92 | 14.01 | 26,716,034 | -0.35(-2.41%) |
Feb 13, 2006 | 14.54 | 14.68 | 14.21 | 14.35 | 17,734,248 | -0.19(-1.30%) |
Feb 10, 2006 | 14.44 | 14.58 | 14.03 | 14.54 | 27,398,218 | +0.16(+1.14%) |
Feb 09, 2006 | 15.01 | 15.01 | 14.33 | 14.38 | 24,542,220 | -0.41(-2.79%) |
Feb 08, 2006 | 14.67 | 14.87 | 14.10 | 14.79 | 28,359,876 | +0.31(+2.15%) |
Feb 07, 2006 | 15.18 | 15.18 | 14.44 | 14.48 | 25,828,464 | -0.89(-5.77%) |
Feb 06, 2006 | 15.63 | 15.76 | 15.21 | 15.37 | 20,810,498 | +0.01(+0.06%) |
Feb 03, 2006 | 15.48 | 15.64 | 15.15 | 15.36 | 21,506,290 | -0.06(-0.41%) |
Feb 02, 2006 | 15.56 | 15.77 | 15.11 | 15.42 | 26,184,802 | -0.24(-1.56%) |
Feb 01, 2006 | 15.93 | 16.21 | 15.56 | 15.66 | 27,301,194 | -0.13(-0.84%) |
Jan 31, 2006 | 16.01 | 16.01 | 15.68 | 15.80 | 22,650,906 | -0.25(-1.53%) |
Jan 30, 2006 | 16.05 | 16.35 | 15.99 | 16.04 | 27,636,364 | +0.38(+2.45%) |
Jan 27, 2006 | 14.91 | 16.07 | 15.26 | 15.66 | 47,290,904 | +0.75(+5.03%) |
Jan 26, 2006 | 14.73 | 14.93 | 14.29 | 14.91 | 28,898,164 | +0.18(+1.23%) |
Jan 25, 2006 | 15.12 | 15.13 | 14.45 | 14.73 | 25,141,494 | -0.34(-2.25%) |
Jan 24, 2006 | 15.28 | 15.28 | 14.92 | 15.07 | 25,994,790 | -0.21(-1.38%) |
Jan 23, 2006 | 14.98 | 15.35 | 14.77 | 15.28 | 26,765,932 | +0.30(+2.00%) |
Jan 20, 2006 | 14.48 | 15.06 | 14.48 | 14.98 | 41,811,768 | +0.74(+5.23%) |
Jan 19, 2006 | 13.97 | 14.29 | 13.86 | 14.24 | 21,369,954 | +0.47(+3.39%) |
Jan 18, 2006 | 13.89 | 14.01 | 13.60 | 13.77 | 14,338,451 | -0.12(-0.86%) |
Jan 17, 2006 | 13.98 | 14.02 | 13.85 | 13.89 | 13,452,646 | +0.09(+0.65%) |
Jan 13, 2006 | 13.59 | 13.90 | 13.58 | 13.80 | 14,608,602 | +0.12(+0.84%) |
Jan 12, 2006 | 13.96 | 14.18 | 13.64 | 13.68 | 22,959,112 | -0.22(-1.60%) |
Jan 11, 2006 | 13.50 | 14.09 | 13.45 | 13.91 | 24,209,318 | +0.30(+2.17%) |
Jan 10, 2006 | 13.13 | 13.63 | 13.12 | 13.61 | 16,841,638 | +0.39(+2.94%) |
Jan 09, 2006 | 13.11 | 13.26 | 12.94 | 13.22 | 13,336,470 | +0.12(+0.89%) |
Jan 06, 2006 | 12.99 | 13.17 | 12.90 | 13.10 | 14,416,321 | +0.29(+2.26%) |
Jan 05, 2006 | 13.06 | 13.12 | 12.70 | 12.82 | 16,615,083 | -0.30(-2.31%) |
Jan 04, 2006 | 12.89 | 13.22 | 12.75 | 13.12 | 16,301,587 | +0.15(+1.19%) |