Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.65 | 14.79 | 14.53 | 14.61 | 10,182,630 | -0.25(-1.71%) |
Mar 30, 2006 | 14.91 | 15.16 | 14.86 | 14.87 | 11,363,450 | -0.21(-1.41%) |
Mar 29, 2006 | 14.92 | 15.11 | 14.86 | 15.08 | 7,237,396 | +0.16(+1.07%) |
Mar 28, 2006 | 14.97 | 15.13 | 14.83 | 14.92 | 7,896,119 | +0.08(+0.56%) |
Mar 27, 2006 | 14.72 | 14.95 | 14.67 | 14.84 | 7,493,213 | +0.04(+0.29%) |
Mar 24, 2006 | 14.81 | 15.02 | 14.72 | 14.79 | 9,673,847 | -0.05(-0.33%) |
Mar 23, 2006 | 14.68 | 15.07 | 14.68 | 14.84 | 10,198,797 | +0.26(+1.75%) |
Mar 22, 2006 | 14.48 | 14.87 | 14.42 | 14.59 | 9,512,812 | +0.07(+0.51%) |
Mar 21, 2006 | 14.58 | 14.79 | 14.44 | 14.51 | 8,512,047 | -0.06(-0.43%) |
Mar 20, 2006 | 14.94 | 15.03 | 14.52 | 14.58 | 9,528,345 | -0.42(-2.80%) |
Mar 17, 2006 | 15.15 | 15.15 | 14.91 | 15.00 | 9,101,348 | -0.00(-0.02%) |
Mar 16, 2006 | 14.91 | 15.05 | 14.78 | 15.00 | 10,045,053 | +0.09(+0.58%) |
Mar 15, 2006 | 14.78 | 14.99 | 14.75 | 14.91 | 10,339,861 | +0.13(+0.89%) |
Mar 14, 2006 | 14.55 | 14.86 | 14.41 | 14.78 | 10,827,405 | +0.23(+1.59%) |
Mar 13, 2006 | 14.35 | 14.61 | 14.33 | 14.55 | 6,876,651 | +0.34(+2.36%) |
Mar 10, 2006 | 14.30 | 14.31 | 14.08 | 14.21 | 10,352,224 | +0.02(+0.16%) |
Mar 09, 2006 | 14.27 | 14.44 | 14.08 | 14.19 | 7,734,766 | -0.03(-0.22%) |
Mar 08, 2006 | 14.20 | 14.50 | 13.88 | 14.22 | 12,746,198 | -0.14(-0.95%) |
Mar 07, 2006 | 14.32 | 14.51 | 14.24 | 14.36 | 11,810,418 | -0.14(-0.97%) |
Mar 06, 2006 | 14.81 | 14.89 | 14.47 | 14.50 | 10,566,832 | -0.48(-3.23%) |
Mar 03, 2006 | 14.95 | 15.13 | 14.75 | 14.98 | 9,014,173 | +0.11(+0.76%) |
Mar 02, 2006 | 14.64 | 14.91 | 14.59 | 14.87 | 10,135,397 | +0.26(+1.77%) |
Mar 01, 2006 | 14.48 | 14.66 | 14.42 | 14.61 | 9,808,572 | +0.17(+1.20%) |
Feb 28, 2006 | 14.32 | 14.55 | 14.23 | 14.44 | 12,465,971 | +0.12(+0.80%) |
Feb 27, 2006 | 14.57 | 14.57 | 14.32 | 14.32 | 10,171,218 | -0.25(-1.70%) |
Feb 24, 2006 | 14.52 | 14.76 | 14.45 | 14.57 | 12,119,175 | +0.38(+2.64%) |
Feb 23, 2006 | 14.12 | 14.47 | 14.01 | 14.20 | 11,181,493 | -0.06(-0.42%) |
Feb 22, 2006 | 14.41 | 14.43 | 14.18 | 14.26 | 9,986,091 | -0.23(-1.59%) |
Feb 21, 2006 | 14.51 | 14.68 | 14.38 | 14.49 | 9,719,178 | +0.28(+2.00%) |
Feb 17, 2006 | 14.20 | 14.25 | 14.06 | 14.20 | 11,690,593 | +0.21(+1.53%) |
Feb 16, 2006 | 13.64 | 14.01 | 13.64 | 13.99 | 14,846,314 | +0.42(+3.07%) |
Feb 15, 2006 | 13.81 | 13.90 | 13.47 | 13.57 | 15,949,786 | -0.20(-1.44%) |
Feb 14, 2006 | 13.58 | 13.97 | 13.57 | 13.77 | 10,772,248 | -0.03(-0.24%) |
Feb 13, 2006 | 13.96 | 14.02 | 13.63 | 13.80 | 11,200,513 | +0.08(+0.59%) |
Feb 10, 2006 | 13.96 | 14.14 | 13.60 | 13.72 | 12,355,656 | -0.12(-0.88%) |
Feb 09, 2006 | 14.17 | 14.39 | 13.78 | 13.84 | 12,098,253 | -0.28(-2.00%) |
Feb 08, 2006 | 14.15 | 14.22 | 13.80 | 14.13 | 11,965,430 | -0.09(-0.60%) |
Feb 07, 2006 | 14.67 | 14.67 | 14.05 | 14.21 | 10,822,016 | -0.61(-4.14%) |
Feb 06, 2006 | 14.60 | 14.97 | 14.58 | 14.82 | 9,786,065 | +0.40(+2.78%) |
Feb 03, 2006 | 14.48 | 14.62 | 14.28 | 14.42 | 9,351,143 | -0.10(-0.71%) |
Feb 02, 2006 | 14.62 | 14.77 | 14.33 | 14.53 | 12,788,993 | -0.29(-1.98%) |
Feb 01, 2006 | 15.41 | 15.41 | 14.76 | 14.82 | 13,930,188 | -0.59(-3.84%) |
Jan 31, 2006 | 14.90 | 15.46 | 14.87 | 15.41 | 15,628,984 | +0.51(+3.43%) |
Jan 30, 2006 | 14.51 | 14.97 | 14.50 | 14.90 | 23,924,204 | +0.51(+3.57%) |
Jan 27, 2006 | 14.21 | 14.55 | 14.21 | 14.39 | 7,549,956 | +0.25(+1.76%) |
Jan 26, 2006 | 14.09 | 14.23 | 13.85 | 14.14 | 12,048,167 | +0.05(+0.33%) |
Jan 25, 2006 | 14.38 | 14.42 | 13.85 | 14.09 | 12,081,452 | -0.20(-1.39%) |
Jan 24, 2006 | 14.27 | 14.50 | 14.20 | 14.29 | 10,103,697 | -0.11(-0.77%) |
Jan 23, 2006 | 14.36 | 14.55 | 14.23 | 14.40 | 10,157,587 | +0.05(+0.33%) |
Jan 20, 2006 | 14.51 | 14.70 | 14.24 | 14.35 | 13,277,488 | -0.05(-0.33%) |
Jan 19, 2006 | 14.19 | 14.45 | 14.10 | 14.40 | 9,527,394 | +0.21(+1.51%) |
Jan 18, 2006 | 14.54 | 14.54 | 14.07 | 14.19 | 8,455,622 | -0.35(-2.44%) |
Jan 17, 2006 | 14.45 | 14.58 | 14.31 | 14.54 | 8,804,637 | +0.37(+2.62%) |
Jan 13, 2006 | 13.85 | 14.21 | 13.72 | 14.17 | 9,022,415 | +0.32(+2.30%) |
Jan 12, 2006 | 14.30 | 14.39 | 13.82 | 13.85 | 12,187,963 | -0.42(-2.93%) |
Jan 11, 2006 | 14.29 | 14.38 | 14.00 | 14.27 | 13,166,855 | -0.07(-0.47%) |
Jan 10, 2006 | 14.04 | 14.50 | 14.03 | 14.34 | 12,401,620 | +0.24(+1.70%) |
Jan 09, 2006 | 14.01 | 14.11 | 13.88 | 14.10 | 12,751,904 | +0.25(+1.79%) |
Jan 06, 2006 | 13.45 | 14.00 | 13.44 | 13.85 | 14,235,458 | +0.60(+4.54%) |
Jan 05, 2006 | 13.33 | 13.36 | 13.08 | 13.25 | 8,746,626 | -0.15(-1.12%) |
Jan 04, 2006 | 13.44 | 13.49 | 13.32 | 13.40 | 10,677,782 | -0.16(-1.19%) |