Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.73 | 14.76 | 14.53 | 14.66 | 564,673 | -0.01(-0.05%) |
Mar 30, 2006 | 14.67 | 14.75 | 14.47 | 14.67 | 354,288 | +0.03(+0.23%) |
Mar 29, 2006 | 14.59 | 14.73 | 14.47 | 14.63 | 820,534 | +0.05(+0.32%) |
Mar 28, 2006 | 14.69 | 14.77 | 14.54 | 14.59 | 410,631 | -0.14(-0.95%) |
Mar 27, 2006 | 14.93 | 15.33 | 14.69 | 14.73 | 737,652 | -0.21(-1.38%) |
Mar 24, 2006 | 15.07 | 15.13 | 14.72 | 14.93 | 582,114 | -0.07(-0.49%) |
Mar 23, 2006 | 14.98 | 15.23 | 14.79 | 15.01 | 407,100 | +0.03(+0.18%) |
Mar 22, 2006 | 14.80 | 15.11 | 14.50 | 14.98 | 643,950 | -0.01(-0.04%) |
Mar 21, 2006 | 14.87 | 15.39 | 14.75 | 14.99 | 2,227,116 | +0.09(+0.58%) |
Mar 20, 2006 | 15.40 | 15.63 | 14.80 | 14.90 | 2,046,402 | -0.39(-2.57%) |
Mar 17, 2006 | 16.23 | 16.23 | 15.17 | 15.29 | 3,921,153 | -0.85(-5.25%) |
Mar 16, 2006 | 17.00 | 17.00 | 15.97 | 16.14 | 2,634,780 | -0.83(-4.91%) |
Mar 15, 2006 | 16.74 | 16.99 | 16.61 | 16.97 | 503,254 | +0.23(+1.35%) |
Mar 14, 2006 | 16.60 | 16.95 | 16.54 | 16.75 | 762,601 | +0.18(+1.09%) |
Mar 13, 2006 | 16.49 | 16.67 | 16.47 | 16.57 | 1,220,797 | +0.04(+0.24%) |
Mar 10, 2006 | 16.57 | 16.69 | 16.31 | 16.53 | 1,375,531 | -0.09(-0.56%) |
Mar 09, 2006 | 16.94 | 17.11 | 16.59 | 16.62 | 1,014,439 | -0.33(-1.93%) |
Mar 08, 2006 | 16.19 | 17.15 | 16.15 | 16.95 | 1,993,206 | +0.67(+4.14%) |
Mar 07, 2006 | 16.07 | 16.32 | 16.07 | 16.27 | 999,744 | +0.22(+1.37%) |
Mar 06, 2006 | 15.97 | 16.19 | 15.95 | 16.05 | 797,874 | +0.05(+0.33%) |
Mar 03, 2006 | 15.89 | 16.23 | 15.86 | 16.00 | 1,200,735 | +0.00(+0.00%) |
Mar 02, 2006 | 15.92 | 16.14 | 15.74 | 16.00 | 757,707 | +0.11(+0.71%) |
Mar 01, 2006 | 15.64 | 15.96 | 15.33 | 15.89 | 715,963 | +0.23(+1.45%) |
Feb 28, 2006 | 16.03 | 16.09 | 15.59 | 15.66 | 619,104 | -0.37(-2.29%) |
Feb 27, 2006 | 15.92 | 16.13 | 15.83 | 16.03 | 753,004 | +0.13(+0.84%) |
Feb 24, 2006 | 15.89 | 16.29 | 15.75 | 15.89 | 1,211,527 | -0.05(-0.33%) |
Feb 23, 2006 | 16.13 | 16.13 | 15.72 | 15.95 | 532,716 | -0.21(-1.28%) |
Feb 22, 2006 | 16.21 | 16.29 | 15.55 | 16.15 | 1,582,477 | -0.10(-0.62%) |
Feb 21, 2006 | 16.65 | 16.65 | 16.16 | 16.25 | 863,746 | -0.45(-2.67%) |
Feb 17, 2006 | 16.93 | 16.95 | 16.39 | 16.70 | 809,529 | -0.21(-1.26%) |
Feb 16, 2006 | 16.67 | 17.00 | 16.11 | 16.91 | 1,336,500 | +0.25(+1.48%) |
Feb 15, 2006 | 17.01 | 17.11 | 16.55 | 16.67 | 736,312 | -0.23(-1.38%) |
Feb 14, 2006 | 16.65 | 17.17 | 16.53 | 16.90 | 812,794 | +0.25(+1.52%) |
Feb 13, 2006 | 16.61 | 16.95 | 16.55 | 16.65 | 1,358,389 | -0.09(-0.56%) |
Feb 10, 2006 | 17.64 | 17.70 | 15.97 | 16.74 | 4,782,079 | -1.01(-5.67%) |
Feb 09, 2006 | 18.75 | 19.00 | 16.69 | 17.75 | 7,190,089 | -0.90(-4.83%) |
Feb 08, 2006 | 18.63 | 18.89 | 18.51 | 18.65 | 609,114 | +0.11(+0.61%) |
Feb 07, 2006 | 18.99 | 19.47 | 18.51 | 18.53 | 1,039,722 | -0.53(-2.80%) |
Feb 06, 2006 | 19.42 | 19.77 | 18.83 | 19.07 | 827,848 | -0.26(-1.35%) |
Feb 03, 2006 | 19.19 | 19.64 | 18.97 | 19.33 | 1,888,188 | +0.75(+4.02%) |
Feb 02, 2006 | 18.68 | 18.77 | 18.13 | 18.58 | 707,310 | -0.25(-1.31%) |
Feb 01, 2006 | 18.21 | 19.01 | 18.20 | 18.83 | 573,010 | +0.48(+2.62%) |
Jan 31, 2006 | 18.59 | 18.67 | 18.26 | 18.35 | 904,755 | -0.34(-1.80%) |
Jan 30, 2006 | 18.83 | 18.94 | 18.56 | 18.68 | 781,114 | -0.20(-1.08%) |
Jan 27, 2006 | 19.14 | 19.63 | 18.59 | 18.89 | 1,235,536 | -0.25(-1.32%) |
Jan 26, 2006 | 18.55 | 19.25 | 18.15 | 19.14 | 1,510,296 | +0.69(+3.72%) |
Jan 25, 2006 | 17.96 | 18.57 | 17.83 | 18.45 | 2,139,679 | +0.59(+3.32%) |
Jan 24, 2006 | 17.48 | 18.04 | 17.33 | 17.86 | 2,349,010 | +0.39(+2.21%) |
Jan 23, 2006 | 16.83 | 17.53 | 16.55 | 17.47 | 2,141,838 | +0.63(+3.76%) |
Jan 20, 2006 | 18.20 | 18.53 | 16.70 | 16.84 | 8,972,049 | -3.72(-18.09%) |
Jan 19, 2006 | 19.47 | 20.89 | 19.43 | 20.56 | 4,801,470 | +0.89(+4.54%) |
Jan 18, 2006 | 20.25 | 20.27 | 19.67 | 19.67 | 1,474,728 | -0.81(-3.94%) |
Jan 17, 2006 | 19.69 | 20.51 | 19.61 | 20.47 | 1,628,260 | +0.68(+3.44%) |
Jan 13, 2006 | 19.66 | 19.88 | 19.47 | 19.79 | 722,449 | +0.05(+0.24%) |
Jan 12, 2006 | 19.50 | 19.87 | 19.46 | 19.75 | 922,200 | +0.25(+1.27%) |
Jan 11, 2006 | 19.50 | 19.67 | 19.43 | 19.50 | 941,157 | +0.10(+0.52%) |
Jan 10, 2006 | 18.68 | 19.63 | 18.65 | 19.40 | 2,138,614 | +0.72(+3.85%) |
Jan 09, 2006 | 18.37 | 18.73 | 17.65 | 18.68 | 1,926,847 | +1.27(+7.27%) |
Jan 06, 2006 | 17.33 | 17.45 | 17.00 | 17.41 | 519,312 | +0.24(+1.40%) |
Jan 05, 2006 | 16.91 | 17.25 | 16.88 | 17.17 | 811,554 | +0.33(+1.98%) |
Jan 04, 2006 | 16.80 | 17.13 | 16.53 | 16.84 | 975,279 | +0.11(+0.64%) |