Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.53 | 14.57 | 14.29 | 14.41 | 11,804,293 | -0.25(-1.72%) |
Mar 30, 2006 | 14.70 | 14.80 | 14.51 | 14.67 | 13,474,918 | +0.01(+0.05%) |
Mar 29, 2006 | 14.44 | 14.66 | 14.34 | 14.66 | 15,310,933 | +0.21(+1.48%) |
Mar 28, 2006 | 14.26 | 14.59 | 14.18 | 14.45 | 17,071,978 | +0.31(+2.22%) |
Mar 27, 2006 | 14.02 | 14.23 | 13.87 | 14.13 | 11,018,624 | +0.07(+0.48%) |
Mar 24, 2006 | 13.90 | 14.17 | 13.90 | 14.07 | 12,029,458 | +0.16(+1.14%) |
Mar 23, 2006 | 13.73 | 13.98 | 13.64 | 13.91 | 14,383,174 | +0.29(+2.10%) |
Mar 22, 2006 | 13.58 | 13.85 | 13.50 | 13.62 | 14,294,780 | +0.10(+0.72%) |
Mar 21, 2006 | 13.50 | 13.79 | 13.35 | 13.52 | 15,737,960 | +0.00(+0.03%) |
Mar 20, 2006 | 13.88 | 14.09 | 13.52 | 13.52 | 15,168,084 | -0.38(-2.70%) |
Mar 17, 2006 | 14.09 | 14.09 | 13.78 | 13.90 | 13,855,595 | -0.10(-0.72%) |
Mar 16, 2006 | 13.68 | 14.05 | 13.60 | 14.00 | 17,365,528 | +0.30(+2.18%) |
Mar 15, 2006 | 13.64 | 13.76 | 13.49 | 13.70 | 13,751,244 | -0.03(-0.24%) |
Mar 14, 2006 | 13.57 | 13.78 | 13.31 | 13.73 | 15,275,221 | +0.18(+1.34%) |
Mar 13, 2006 | 13.35 | 13.56 | 13.07 | 13.55 | 16,338,483 | +0.32(+2.45%) |
Mar 10, 2006 | 13.04 | 13.42 | 12.86 | 13.23 | 18,636,984 | +0.19(+1.44%) |
Mar 09, 2006 | 13.35 | 13.48 | 13.01 | 13.04 | 20,528,468 | -0.17(-1.31%) |
Mar 08, 2006 | 12.98 | 13.27 | 12.82 | 13.21 | 22,661,072 | +0.10(+0.80%) |
Mar 07, 2006 | 13.45 | 13.50 | 12.93 | 13.11 | 19,529,284 | -0.47(-3.46%) |
Mar 06, 2006 | 14.00 | 14.01 | 13.57 | 13.58 | 13,473,398 | -0.47(-3.35%) |
Mar 03, 2006 | 14.04 | 14.26 | 13.96 | 14.05 | 12,296,667 | -0.10(-0.74%) |
Mar 02, 2006 | 13.77 | 14.35 | 13.75 | 14.15 | 24,611,822 | +0.46(+3.34%) |
Mar 01, 2006 | 13.49 | 13.71 | 13.45 | 13.69 | 13,961,972 | +0.27(+2.01%) |
Feb 28, 2006 | 13.62 | 13.71 | 13.34 | 13.42 | 18,680,548 | -0.20(-1.45%) |
Feb 27, 2006 | 14.06 | 14.06 | 13.58 | 13.62 | 16,430,423 | -0.44(-3.12%) |
Feb 24, 2006 | 14.18 | 14.23 | 14.03 | 14.06 | 12,401,524 | +0.11(+0.82%) |
Feb 23, 2006 | 13.86 | 14.03 | 13.67 | 13.95 | 22,985,522 | -0.03(-0.18%) |
Feb 22, 2006 | 14.11 | 14.19 | 13.89 | 13.97 | 17,245,726 | -0.28(-1.94%) |
Feb 21, 2006 | 14.10 | 14.29 | 13.94 | 14.25 | 23,797,026 | +0.41(+2.95%) |
Feb 17, 2006 | 14.21 | 14.38 | 13.80 | 13.84 | 26,892,088 | -0.23(-1.60%) |
Feb 16, 2006 | 13.69 | 14.13 | 13.68 | 14.06 | 33,399,316 | +0.52(+3.83%) |
Feb 15, 2006 | 14.01 | 14.06 | 13.36 | 13.54 | 28,899,572 | -0.39(-2.83%) |
Feb 14, 2006 | 13.96 | 14.18 | 13.85 | 13.94 | 26,850,804 | -0.34(-2.41%) |
Feb 13, 2006 | 14.47 | 14.60 | 14.14 | 14.28 | 17,823,708 | -0.19(-1.30%) |
Feb 10, 2006 | 14.37 | 14.51 | 13.96 | 14.47 | 27,536,428 | +0.16(+1.14%) |
Feb 09, 2006 | 14.94 | 14.94 | 14.26 | 14.31 | 24,666,024 | -0.41(-2.79%) |
Feb 08, 2006 | 14.59 | 14.80 | 14.03 | 14.72 | 28,502,938 | +0.31(+2.15%) |
Feb 07, 2006 | 15.10 | 15.10 | 14.37 | 14.41 | 25,958,758 | -0.88(-5.77%) |
Feb 06, 2006 | 15.56 | 15.68 | 15.14 | 15.29 | 20,915,478 | +0.01(+0.06%) |
Feb 03, 2006 | 15.40 | 15.56 | 15.07 | 15.28 | 21,614,780 | -0.06(-0.41%) |
Feb 02, 2006 | 15.48 | 15.69 | 15.04 | 15.34 | 26,316,892 | -0.24(-1.56%) |
Feb 01, 2006 | 15.85 | 16.13 | 15.48 | 15.59 | 27,438,916 | -0.13(-0.84%) |
Jan 31, 2006 | 15.93 | 15.93 | 15.60 | 15.72 | 22,765,170 | -0.24(-1.53%) |
Jan 30, 2006 | 15.97 | 16.26 | 15.91 | 15.96 | 27,775,776 | +0.38(+2.45%) |
Jan 27, 2006 | 14.84 | 15.99 | 15.18 | 15.58 | 47,529,464 | +0.75(+5.03%) |
Jan 26, 2006 | 14.66 | 14.85 | 14.21 | 14.84 | 29,043,942 | +0.18(+1.23%) |
Jan 25, 2006 | 15.04 | 15.05 | 14.38 | 14.66 | 25,268,320 | -0.34(-2.25%) |
Jan 24, 2006 | 15.20 | 15.20 | 14.85 | 14.99 | 26,125,920 | -0.21(-1.38%) |
Jan 23, 2006 | 14.90 | 15.27 | 14.70 | 15.20 | 26,900,952 | +0.30(+2.00%) |
Jan 20, 2006 | 14.41 | 14.99 | 14.41 | 14.90 | 42,022,688 | +0.74(+5.23%) |
Jan 19, 2006 | 13.90 | 14.22 | 13.79 | 14.16 | 21,477,756 | +0.46(+3.39%) |
Jan 18, 2006 | 13.82 | 13.94 | 13.53 | 13.70 | 14,410,781 | -0.12(-0.86%) |
Jan 17, 2006 | 13.91 | 13.95 | 13.78 | 13.82 | 13,520,508 | +0.09(+0.65%) |
Jan 13, 2006 | 13.53 | 13.83 | 13.52 | 13.73 | 14,682,296 | +0.11(+0.84%) |
Jan 12, 2006 | 13.89 | 14.11 | 13.57 | 13.62 | 23,074,930 | -0.22(-1.60%) |
Jan 11, 2006 | 13.43 | 14.02 | 13.38 | 13.84 | 24,331,444 | +0.29(+2.17%) |
Jan 10, 2006 | 13.06 | 13.56 | 13.06 | 13.54 | 16,926,596 | +0.39(+2.94%) |
Jan 09, 2006 | 13.04 | 13.19 | 12.87 | 13.16 | 13,403,746 | +0.12(+0.89%) |
Jan 06, 2006 | 12.92 | 13.11 | 12.84 | 13.04 | 14,489,044 | +0.29(+2.26%) |
Jan 05, 2006 | 12.99 | 13.06 | 12.63 | 12.75 | 16,698,899 | -0.30(-2.31%) |
Jan 04, 2006 | 12.82 | 13.15 | 12.68 | 13.05 | 16,383,820 | +0.15(+1.19%) |