Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.72 | 16.79 | 16.52 | 16.55 | 2,130,973 | -0.10(-0.58%) |
Mar 30, 2006 | 16.68 | 16.76 | 16.49 | 16.64 | 1,807,748 | +0.05(+0.29%) |
Mar 29, 2006 | 16.64 | 16.76 | 16.13 | 16.60 | 2,328,366 | +0.35(+2.16%) |
Mar 28, 2006 | 16.72 | 16.72 | 16.19 | 16.25 | 1,316,709 | -0.50(-3.00%) |
Mar 27, 2006 | 16.09 | 16.84 | 16.02 | 16.75 | 2,380,879 | +0.65(+4.07%) |
Mar 24, 2006 | 16.03 | 16.10 | 15.85 | 16.09 | 849,356 | +0.08(+0.50%) |
Mar 23, 2006 | 15.96 | 16.09 | 15.84 | 16.01 | 652,338 | +0.01(+0.05%) |
Mar 22, 2006 | 15.54 | 16.02 | 15.54 | 16.01 | 1,234,367 | +0.47(+3.03%) |
Mar 21, 2006 | 15.97 | 15.99 | 15.53 | 15.54 | 1,272,217 | -0.44(-2.75%) |
Mar 20, 2006 | 16.08 | 16.11 | 15.88 | 15.97 | 1,184,361 | -0.10(-0.65%) |
Mar 17, 2006 | 15.85 | 16.09 | 15.82 | 16.08 | 1,921,547 | +0.23(+1.46%) |
Mar 16, 2006 | 15.96 | 16.05 | 15.80 | 15.85 | 1,265,825 | -0.03(-0.20%) |
Mar 15, 2006 | 15.50 | 16.01 | 15.50 | 15.88 | 1,520,369 | +0.38(+2.42%) |
Mar 14, 2006 | 15.17 | 15.57 | 15.16 | 15.50 | 1,433,891 | +0.24(+1.57%) |
Mar 13, 2006 | 15.20 | 15.37 | 15.07 | 15.26 | 1,133,101 | +0.15(+1.00%) |
Mar 10, 2006 | 14.85 | 15.17 | 14.62 | 15.11 | 2,202,912 | +0.34(+2.32%) |
Mar 09, 2006 | 14.58 | 15.04 | 14.54 | 14.77 | 2,387,020 | +0.19(+1.31%) |
Mar 08, 2006 | 14.82 | 14.87 | 14.35 | 14.58 | 2,908,766 | -0.34(-2.30%) |
Mar 07, 2006 | 15.18 | 15.22 | 14.82 | 14.92 | 1,208,549 | -0.28(-1.84%) |
Mar 06, 2006 | 15.56 | 15.61 | 15.13 | 15.20 | 625,643 | -0.28(-1.80%) |
Mar 03, 2006 | 15.50 | 15.57 | 15.33 | 15.48 | 1,444,294 | -0.01(-0.05%) |
Mar 02, 2006 | 15.70 | 15.71 | 15.24 | 15.49 | 1,534,405 | -0.19(-1.22%) |
Mar 01, 2006 | 15.68 | 15.72 | 15.55 | 15.68 | 1,822,537 | +0.08(+0.51%) |
Feb 28, 2006 | 15.77 | 15.84 | 15.41 | 15.60 | 1,904,001 | -0.18(-1.11%) |
Feb 27, 2006 | 16.00 | 16.08 | 15.70 | 15.77 | 1,289,512 | -0.22(-1.40%) |
Feb 24, 2006 | 15.88 | 16.01 | 15.44 | 16.00 | 2,731,926 | +0.22(+1.42%) |
Feb 23, 2006 | 15.43 | 15.89 | 15.27 | 15.77 | 2,734,308 | +0.36(+2.33%) |
Feb 22, 2006 | 15.38 | 15.50 | 15.28 | 15.42 | 838,201 | +0.22(+1.47%) |
Feb 21, 2006 | 15.40 | 15.49 | 14.91 | 15.19 | 1,780,677 | +0.26(+1.76%) |
Feb 17, 2006 | 14.86 | 14.97 | 14.31 | 14.93 | 1,460,962 | +0.10(+0.70%) |
Feb 16, 2006 | 14.47 | 14.82 | 14.47 | 14.82 | 1,947,741 | +0.36(+2.48%) |
Feb 15, 2006 | 14.16 | 14.49 | 14.04 | 14.47 | 1,684,675 | +0.28(+1.97%) |
Feb 14, 2006 | 14.08 | 14.24 | 13.84 | 14.19 | 1,995,868 | +0.10(+0.74%) |
Feb 13, 2006 | 14.00 | 14.29 | 13.90 | 14.08 | 1,993,110 | +0.10(+0.74%) |
Feb 10, 2006 | 14.19 | 14.19 | 13.56 | 13.98 | 2,530,146 | -0.21(-1.46%) |
Feb 09, 2006 | 14.32 | 14.71 | 14.11 | 14.19 | 3,393,163 | -0.16(-1.11%) |
Feb 08, 2006 | 14.51 | 14.54 | 14.07 | 14.35 | 3,250,163 | -0.12(-0.83%) |
Feb 07, 2006 | 15.12 | 15.17 | 14.42 | 14.47 | 2,537,165 | -0.69(-4.58%) |
Feb 06, 2006 | 14.81 | 15.18 | 14.79 | 15.16 | 2,185,240 | +0.40(+2.70%) |
Feb 03, 2006 | 14.88 | 14.98 | 14.72 | 14.76 | 2,550,700 | -0.12(-0.80%) |
Feb 02, 2006 | 15.45 | 15.50 | 14.68 | 14.88 | 2,755,739 | -0.57(-3.67%) |
Feb 01, 2006 | 14.45 | 15.46 | 14.44 | 15.45 | 4,036,353 | +1.08(+7.50%) |
Jan 31, 2006 | 14.20 | 14.42 | 14.19 | 14.37 | 1,815,895 | +0.24(+1.69%) |
Jan 30, 2006 | 14.03 | 14.15 | 13.98 | 14.13 | 1,307,560 | +0.10(+0.74%) |
Jan 27, 2006 | 13.68 | 14.14 | 13.72 | 14.03 | 1,245,772 | +0.36(+2.63%) |
Jan 26, 2006 | 13.60 | 13.72 | 13.46 | 13.67 | 1,850,862 | +0.10(+0.71%) |
Jan 25, 2006 | 13.80 | 13.87 | 13.52 | 13.57 | 1,729,042 | -0.24(-1.73%) |
Jan 24, 2006 | 13.56 | 13.82 | 13.55 | 13.81 | 1,164,058 | +0.31(+2.31%) |
Jan 23, 2006 | 14.04 | 14.05 | 13.44 | 13.50 | 2,137,740 | -0.54(-3.86%) |
Jan 20, 2006 | 14.39 | 14.39 | 13.92 | 14.04 | 1,448,179 | -0.34(-2.38%) |
Jan 19, 2006 | 14.17 | 14.41 | 14.00 | 14.39 | 1,473,997 | +0.21(+1.46%) |
Jan 18, 2006 | 13.56 | 14.20 | 13.52 | 14.18 | 2,095,880 | +0.57(+4.16%) |
Jan 17, 2006 | 13.56 | 13.67 | 13.43 | 13.61 | 1,102,270 | -0.08(-0.58%) |
Jan 13, 2006 | 13.45 | 13.69 | 13.36 | 13.69 | 1,218,074 | +0.30(+2.26%) |
Jan 12, 2006 | 13.50 | 13.53 | 13.30 | 13.39 | 1,342,150 | -0.11(-0.83%) |
Jan 11, 2006 | 13.17 | 13.53 | 13.14 | 13.50 | 1,659,860 | +0.38(+2.92%) |
Jan 10, 2006 | 13.03 | 13.14 | 12.99 | 13.12 | 838,076 | +0.02(+0.18%) |
Jan 09, 2006 | 13.02 | 13.16 | 12.97 | 13.09 | 825,794 | +0.08(+0.61%) |
Jan 06, 2006 | 13.10 | 13.14 | 12.97 | 13.01 | 1,025,067 | -0.09(-0.67%) |
Jan 05, 2006 | 13.39 | 13.48 | 13.01 | 13.10 | 1,384,762 | -0.30(-2.26%) |
Jan 04, 2006 | 13.40 | 13.41 | 13.28 | 13.40 | 1,004,764 | +0.06(+0.48%) |