Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.92 | 16.27 | 15.90 | 16.02 | 2,033,508 | +0.24(+1.54%) |
Mar 30, 2006 | 15.95 | 16.37 | 15.69 | 15.78 | 1,005,965 | -0.10(-0.63%) |
Mar 29, 2006 | 15.43 | 15.96 | 15.36 | 15.88 | 886,158 | +0.52(+3.41%) |
Mar 28, 2006 | 15.52 | 15.52 | 15.20 | 15.36 | 896,189 | -0.22(-1.39%) |
Mar 27, 2006 | 15.72 | 15.74 | 15.35 | 15.58 | 644,461 | -0.17(-1.07%) |
Mar 24, 2006 | 15.33 | 15.77 | 15.30 | 15.74 | 785,656 | +0.41(+2.69%) |
Mar 23, 2006 | 15.43 | 15.46 | 15.08 | 15.33 | 682,883 | -0.09(-0.58%) |
Mar 22, 2006 | 15.25 | 15.64 | 15.22 | 15.42 | 1,319,017 | +0.20(+1.32%) |
Mar 21, 2006 | 15.15 | 15.46 | 14.90 | 15.22 | 1,555,035 | +0.08(+0.52%) |
Mar 20, 2006 | 14.87 | 15.27 | 14.74 | 15.14 | 955,430 | +0.24(+1.63%) |
Mar 17, 2006 | 14.83 | 14.95 | 14.36 | 14.90 | 1,769,667 | +0.04(+0.25%) |
Mar 16, 2006 | 14.67 | 15.07 | 14.64 | 14.86 | 1,007,669 | +0.21(+1.44%) |
Mar 15, 2006 | 14.53 | 14.71 | 14.53 | 14.65 | 759,726 | +0.10(+0.69%) |
Mar 14, 2006 | 14.48 | 14.57 | 14.15 | 14.55 | 599,226 | -0.02(-0.11%) |
Mar 13, 2006 | 14.51 | 14.68 | 14.38 | 14.57 | 819,914 | +0.18(+1.29%) |
Mar 10, 2006 | 14.28 | 14.64 | 14.15 | 14.38 | 412,796 | +0.16(+1.15%) |
Mar 09, 2006 | 14.52 | 14.79 | 14.14 | 14.22 | 438,158 | -0.21(-1.43%) |
Mar 08, 2006 | 13.95 | 14.46 | 13.83 | 14.42 | 1,016,186 | +0.13(+0.92%) |
Mar 07, 2006 | 14.53 | 14.69 | 14.03 | 14.29 | 613,800 | -0.29(-1.99%) |
Mar 06, 2006 | 14.96 | 15.05 | 14.41 | 14.58 | 335,006 | -0.20(-1.32%) |
Mar 03, 2006 | 14.93 | 14.96 | 14.74 | 14.78 | 1,305,011 | -0.20(-1.34%) |
Mar 02, 2006 | 14.80 | 15.05 | 14.78 | 14.98 | 834,109 | +0.19(+1.29%) |
Mar 01, 2006 | 14.42 | 15.04 | 14.33 | 14.79 | 814,046 | +0.52(+3.67%) |
Feb 28, 2006 | 15.02 | 15.13 | 14.23 | 14.27 | 980,225 | -0.76(-5.03%) |
Feb 27, 2006 | 15.06 | 15.33 | 14.92 | 15.02 | 1,109,306 | +0.21(+1.43%) |
Feb 24, 2006 | 14.29 | 14.90 | 14.19 | 14.81 | 719,033 | +0.56(+3.93%) |
Feb 23, 2006 | 14.35 | 14.35 | 14.16 | 14.25 | 974,357 | -0.12(-0.81%) |
Feb 22, 2006 | 14.30 | 14.64 | 14.24 | 14.37 | 1,181,607 | +0.06(+0.44%) |
Feb 21, 2006 | 15.00 | 15.25 | 14.21 | 14.30 | 1,298,386 | -0.49(-3.29%) |
Feb 17, 2006 | 14.93 | 15.05 | 14.68 | 14.79 | 824,078 | -0.14(-0.92%) |
Feb 16, 2006 | 15.03 | 15.07 | 14.86 | 14.93 | 2,369,650 | +0.13(+0.89%) |
Feb 15, 2006 | 14.48 | 15.02 | 14.40 | 14.79 | 1,779,130 | +0.53(+3.74%) |
Feb 14, 2006 | 13.94 | 14.27 | 13.91 | 14.26 | 1,815,470 | +0.36(+2.62%) |
Feb 13, 2006 | 13.75 | 14.00 | 13.66 | 13.90 | 1,489,737 | +0.16(+1.15%) |
Feb 10, 2006 | 13.59 | 13.95 | 13.55 | 13.74 | 1,119,905 | +0.22(+1.60%) |
Feb 09, 2006 | 13.24 | 13.82 | 13.21 | 13.52 | 1,850,674 | +0.04(+0.27%) |
Feb 08, 2006 | 14.21 | 14.30 | 13.48 | 13.48 | 2,941,622 | +1.35(+11.10%) |
Feb 07, 2006 | 13.26 | 13.40 | 12.07 | 12.14 | 1,175,551 | -1.12(-8.45%) |
Feb 06, 2006 | 13.02 | 13.26 | 12.81 | 13.26 | 608,500 | +0.32(+2.45%) |
Feb 03, 2006 | 12.96 | 13.19 | 12.81 | 12.94 | 768,243 | +0.03(+0.25%) |
Feb 02, 2006 | 13.21 | 13.21 | 12.73 | 12.91 | 498,345 | -0.29(-2.16%) |
Feb 01, 2006 | 13.00 | 13.29 | 12.91 | 13.19 | 596,765 | +0.25(+1.92%) |
Jan 31, 2006 | 12.89 | 13.02 | 12.68 | 12.94 | 774,489 | +0.01(+0.04%) |
Jan 30, 2006 | 12.92 | 13.10 | 12.89 | 12.94 | 474,687 | +0.05(+0.41%) |
Jan 27, 2006 | 12.94 | 13.25 | 12.84 | 12.89 | 1,314,853 | -0.05(-0.37%) |
Jan 26, 2006 | 12.60 | 13.13 | 12.57 | 12.93 | 1,573,394 | +0.41(+3.29%) |
Jan 25, 2006 | 12.68 | 13.12 | 12.41 | 12.52 | 1,726,135 | +0.32(+2.64%) |
Jan 24, 2006 | 11.85 | 12.32 | 11.81 | 12.20 | 1,122,366 | +0.34(+2.85%) |
Jan 23, 2006 | 11.64 | 11.92 | 11.54 | 11.86 | 613,610 | +0.29(+2.51%) |
Jan 20, 2006 | 11.62 | 11.62 | 11.42 | 11.57 | 482,257 | -0.05(-0.41%) |
Jan 19, 2006 | 11.62 | 11.73 | 11.53 | 11.62 | 586,166 | +0.08(+0.69%) |
Jan 18, 2006 | 11.57 | 11.62 | 11.45 | 11.54 | 401,250 | +0.00(+0.00%) |
Jan 17, 2006 | 11.56 | 11.58 | 11.34 | 11.54 | 582,381 | -0.02(-0.18%) |
Jan 13, 2006 | 11.65 | 11.81 | 11.48 | 11.56 | 510,648 | -0.06(-0.50%) |
Jan 12, 2006 | 11.49 | 11.77 | 11.45 | 11.62 | 788,117 | +0.19(+1.66%) |
Jan 11, 2006 | 11.79 | 11.84 | 11.16 | 11.43 | 876,884 | -0.35(-3.00%) |
Jan 10, 2006 | 11.63 | 11.82 | 11.50 | 11.78 | 831,459 | +0.15(+1.32%) |
Jan 09, 2006 | 11.31 | 11.66 | 11.31 | 11.63 | 674,366 | +0.36(+3.24%) |
Jan 06, 2006 | 10.88 | 11.44 | 10.79 | 11.26 | 663,388 | +0.49(+4.51%) |
Jan 05, 2006 | 10.87 | 10.88 | 10.73 | 10.78 | 587,302 | -0.09(-0.83%) |
Jan 04, 2006 | 10.50 | 10.94 | 10.46 | 10.87 | 1,161,923 | +0.35(+3.37%) |