Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.01 | 15.05 | 14.87 | 14.92 | 7,712,721 | -0.14(-0.92%) |
Mar 30, 2006 | 14.99 | 15.10 | 14.98 | 15.05 | 13,123,920 | +0.07(+0.45%) |
Mar 29, 2006 | 14.82 | 15.00 | 14.72 | 14.99 | 11,169,508 | +0.10(+0.66%) |
Mar 28, 2006 | 14.82 | 15.00 | 14.80 | 14.89 | 9,430,251 | +0.07(+0.48%) |
Mar 27, 2006 | 14.85 | 14.92 | 14.69 | 14.82 | 7,437,683 | +0.05(+0.34%) |
Mar 24, 2006 | 14.72 | 14.78 | 14.64 | 14.77 | 10,078,895 | +0.05(+0.32%) |
Mar 23, 2006 | 14.57 | 14.74 | 14.48 | 14.72 | 10,598,764 | +0.13(+0.92%) |
Mar 22, 2006 | 14.41 | 14.61 | 14.39 | 14.58 | 6,340,711 | +0.18(+1.24%) |
Mar 21, 2006 | 14.70 | 14.70 | 14.38 | 14.41 | 9,118,647 | -0.30(-2.01%) |
Mar 20, 2006 | 14.84 | 14.98 | 14.62 | 14.70 | 6,723,856 | -0.09(-0.63%) |
Mar 17, 2006 | 14.81 | 14.85 | 14.67 | 14.79 | 8,767,828 | +0.00(+0.01%) |
Mar 16, 2006 | 14.83 | 14.98 | 14.75 | 14.79 | 9,066,713 | -0.04(-0.25%) |
Mar 15, 2006 | 14.49 | 14.85 | 14.48 | 14.83 | 11,496,480 | +0.30(+2.04%) |
Mar 14, 2006 | 14.17 | 14.58 | 14.17 | 14.53 | 8,656,011 | +0.35(+2.43%) |
Mar 13, 2006 | 14.15 | 14.21 | 14.06 | 14.19 | 5,082,637 | +0.04(+0.29%) |
Mar 10, 2006 | 14.06 | 14.26 | 13.90 | 14.15 | 10,834,057 | +0.09(+0.63%) |
Mar 09, 2006 | 14.15 | 14.21 | 14.03 | 14.06 | 7,755,116 | -0.08(-0.59%) |
Mar 08, 2006 | 14.45 | 14.45 | 14.02 | 14.14 | 12,995,145 | -0.26(-1.82%) |
Mar 07, 2006 | 14.44 | 14.57 | 14.27 | 14.40 | 11,752,970 | -0.04(-0.29%) |
Mar 06, 2006 | 14.76 | 14.81 | 14.42 | 14.45 | 12,880,148 | -0.34(-2.32%) |
Mar 03, 2006 | 14.65 | 14.84 | 14.48 | 14.79 | 11,688,317 | +0.14(+0.93%) |
Mar 02, 2006 | 14.53 | 14.68 | 14.41 | 14.65 | 14,038,593 | +0.11(+0.73%) |
Mar 01, 2006 | 14.54 | 14.61 | 14.43 | 14.55 | 8,932,109 | +0.15(+1.08%) |
Feb 28, 2006 | 14.59 | 14.56 | 14.28 | 14.39 | 9,149,383 | -0.20(-1.37%) |
Feb 27, 2006 | 14.62 | 14.80 | 14.53 | 14.59 | 5,688,357 | -0.06(-0.40%) |
Feb 24, 2006 | 14.62 | 14.71 | 14.45 | 14.65 | 9,409,583 | -0.02(-0.14%) |
Feb 23, 2006 | 14.91 | 14.91 | 14.64 | 14.67 | 9,429,191 | -0.22(-1.44%) |
Feb 22, 2006 | 14.65 | 14.91 | 14.61 | 14.89 | 17,681,918 | +0.23(+1.57%) |
Feb 21, 2006 | 14.32 | 14.66 | 14.31 | 14.66 | 13,507,065 | +0.28(+1.94%) |
Feb 17, 2006 | 14.15 | 14.39 | 14.11 | 14.38 | 9,522,460 | +0.22(+1.59%) |
Feb 16, 2006 | 14.13 | 14.15 | 14.04 | 14.15 | 8,951,186 | -0.06(-0.40%) |
Feb 15, 2006 | 14.28 | 14.28 | 14.00 | 14.21 | 11,588,159 | +0.12(+0.84%) |
Feb 14, 2006 | 13.87 | 14.22 | 13.53 | 14.09 | 15,233,604 | +0.16(+1.18%) |
Feb 13, 2006 | 13.90 | 14.04 | 13.83 | 13.93 | 7,511,874 | +0.03(+0.24%) |
Feb 10, 2006 | 13.95 | 13.98 | 13.75 | 13.89 | 7,570,167 | -0.05(-0.34%) |
Feb 09, 2006 | 13.88 | 14.07 | 13.81 | 13.94 | 7,528,832 | +0.06(+0.41%) |
Feb 08, 2006 | 14.15 | 14.15 | 13.74 | 13.88 | 12,339,081 | -0.29(-2.02%) |
Feb 07, 2006 | 14.15 | 14.24 | 14.08 | 14.17 | 10,378,840 | +0.03(+0.23%) |
Feb 06, 2006 | 14.06 | 14.15 | 13.96 | 14.14 | 6,689,410 | +0.08(+0.55%) |
Feb 03, 2006 | 14.06 | 14.15 | 13.99 | 14.06 | 7,702,122 | -0.04(-0.31%) |
Feb 02, 2006 | 14.11 | 14.25 | 14.06 | 14.10 | 14,609,337 | -0.07(-0.48%) |
Feb 01, 2006 | 13.17 | 14.33 | 13.17 | 14.17 | 26,968,026 | +0.63(+4.65%) |
Jan 31, 2006 | 13.63 | 13.63 | 13.47 | 13.54 | 6,789,568 | -0.09(-0.64%) |
Jan 30, 2006 | 13.63 | 13.69 | 13.53 | 13.63 | 4,177,503 | -0.03(-0.25%) |
Jan 27, 2006 | 13.46 | 13.70 | 13.44 | 13.66 | 5,934,778 | +0.20(+1.47%) |
Jan 26, 2006 | 13.55 | 13.59 | 13.28 | 13.46 | 6,963,388 | -0.04(-0.31%) |
Jan 25, 2006 | 13.34 | 13.58 | 13.22 | 13.51 | 8,765,178 | +0.16(+1.20%) |
Jan 24, 2006 | 13.10 | 13.43 | 13.09 | 13.35 | 6,102,238 | +0.29(+2.20%) |
Jan 23, 2006 | 12.98 | 13.15 | 12.93 | 13.06 | 4,856,884 | +0.06(+0.49%) |
Jan 20, 2006 | 13.36 | 13.36 | 12.98 | 12.99 | 8,056,650 | -0.30(-2.28%) |
Jan 19, 2006 | 13.32 | 13.49 | 13.29 | 13.30 | 7,351,303 | +0.01(+0.09%) |
Jan 18, 2006 | 13.20 | 13.31 | 13.18 | 13.29 | 5,780,036 | +0.00(+0.03%) |
Jan 17, 2006 | 13.04 | 13.30 | 13.02 | 13.28 | 9,242,123 | +0.15(+1.14%) |
Jan 13, 2006 | 13.11 | 13.14 | 13.04 | 13.13 | 5,503,408 | +0.06(+0.46%) |
Jan 12, 2006 | 13.07 | 13.13 | 12.93 | 13.07 | 5,987,242 | +0.02(+0.19%) |
Jan 11, 2006 | 12.99 | 13.10 | 12.89 | 13.05 | 7,100,112 | +0.05(+0.42%) |
Jan 10, 2006 | 12.96 | 12.99 | 12.84 | 12.99 | 6,492,803 | +0.01(+0.04%) |
Jan 09, 2006 | 12.91 | 13.04 | 12.90 | 12.99 | 8,448,275 | +0.08(+0.58%) |
Jan 06, 2006 | 12.92 | 12.98 | 12.89 | 12.91 | 7,863,753 | +0.04(+0.34%) |
Jan 05, 2006 | 12.77 | 12.89 | 12.77 | 12.87 | 10,196,541 | +0.02(+0.16%) |
Jan 04, 2006 | 12.83 | 12.93 | 12.76 | 12.85 | 11,818,682 | +0.02(+0.13%) |