Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.87 | 13.98 | 13.82 | 13.85 | 3,668,243 | -0.04(-0.31%) |
Mar 30, 2006 | 14.04 | 14.12 | 13.79 | 13.89 | 4,809,246 | -0.20(-1.44%) |
Mar 29, 2006 | 14.09 | 14.22 | 14.04 | 14.09 | 3,176,264 | +0.00(+0.02%) |
Mar 28, 2006 | 14.01 | 14.19 | 13.98 | 14.09 | 3,558,914 | +0.09(+0.63%) |
Mar 27, 2006 | 14.12 | 14.12 | 13.98 | 14.00 | 3,699,652 | -0.12(-0.87%) |
Mar 24, 2006 | 14.00 | 14.15 | 13.94 | 14.12 | 2,293,784 | +0.10(+0.68%) |
Mar 23, 2006 | 14.11 | 14.13 | 13.98 | 14.03 | 3,142,439 | -0.14(-0.97%) |
Mar 22, 2006 | 14.04 | 14.19 | 14.02 | 14.16 | 2,985,392 | +0.13(+0.92%) |
Mar 21, 2006 | 14.15 | 14.20 | 14.02 | 14.04 | 2,843,145 | -0.14(-1.00%) |
Mar 20, 2006 | 14.18 | 14.23 | 14.12 | 14.18 | 2,144,892 | -0.00(-0.04%) |
Mar 17, 2006 | 14.17 | 14.24 | 14.14 | 14.18 | 3,675,793 | +0.10(+0.69%) |
Mar 16, 2006 | 14.15 | 14.16 | 14.01 | 14.09 | 2,894,185 | -0.04(-0.27%) |
Mar 15, 2006 | 14.11 | 14.16 | 13.99 | 14.12 | 2,926,198 | -0.02(-0.13%) |
Mar 14, 2006 | 13.98 | 14.18 | 13.98 | 14.14 | 3,351,129 | +0.17(+1.20%) |
Mar 13, 2006 | 14.28 | 14.03 | 13.91 | 13.97 | 2,395,260 | -0.01(-0.11%) |
Mar 10, 2006 | 13.91 | 14.07 | 13.89 | 13.99 | 2,773,380 | +0.11(+0.82%) |
Mar 09, 2006 | 13.76 | 13.98 | 13.74 | 13.88 | 3,772,135 | +0.11(+0.83%) |
Mar 08, 2006 | 13.84 | 13.93 | 13.64 | 13.76 | 3,837,974 | -0.08(-0.57%) |
Mar 07, 2006 | 13.72 | 13.92 | 13.72 | 13.84 | 4,393,979 | +0.12(+0.84%) |
Mar 06, 2006 | 13.78 | 13.93 | 13.69 | 13.72 | 3,322,740 | -0.09(-0.63%) |
Mar 03, 2006 | 13.71 | 14.03 | 13.71 | 13.81 | 3,769,115 | +0.01(+0.05%) |
Mar 02, 2006 | 13.92 | 13.94 | 13.74 | 13.81 | 3,464,686 | -0.11(-0.80%) |
Mar 01, 2006 | 13.54 | 13.94 | 13.54 | 13.92 | 5,508,102 | +0.37(+2.75%) |
Feb 28, 2006 | 13.79 | 13.83 | 13.50 | 13.54 | 5,101,896 | -0.24(-1.77%) |
Feb 27, 2006 | 13.75 | 13.89 | 13.75 | 13.79 | 4,162,939 | +0.08(+0.58%) |
Feb 24, 2006 | 13.74 | 13.80 | 13.64 | 13.71 | 2,295,596 | -0.06(-0.43%) |
Feb 23, 2006 | 13.81 | 13.83 | 13.72 | 13.77 | 4,291,294 | -0.04(-0.32%) |
Feb 22, 2006 | 13.73 | 13.89 | 13.63 | 13.81 | 4,725,286 | +0.25(+1.81%) |
Feb 21, 2006 | 13.56 | 13.68 | 13.46 | 13.57 | 5,524,109 | +0.01(+0.06%) |
Feb 17, 2006 | 13.64 | 13.68 | 13.55 | 13.56 | 5,293,976 | -0.14(-1.04%) |
Feb 16, 2006 | 13.72 | 13.81 | 13.62 | 13.70 | 5,379,747 | -0.18(-1.31%) |
Feb 15, 2006 | 13.75 | 13.98 | 13.75 | 13.88 | 5,438,035 | -0.07(-0.53%) |
Feb 14, 2006 | 13.74 | 14.02 | 13.74 | 13.96 | 7,100,010 | +0.22(+1.58%) |
Feb 13, 2006 | 13.86 | 13.86 | 13.63 | 13.74 | 5,625,585 | +0.02(+0.18%) |
Feb 10, 2006 | 13.60 | 13.77 | 13.59 | 13.72 | 7,585,042 | +0.13(+0.95%) |
Feb 09, 2006 | 13.24 | 13.67 | 13.21 | 13.59 | 8,777,085 | +0.34(+2.60%) |
Feb 08, 2006 | 13.29 | 13.30 | 13.19 | 13.24 | 10,519,093 | +0.17(+1.30%) |
Feb 07, 2006 | 13.64 | 13.70 | 13.06 | 13.07 | 24,900,622 | +0.35(+2.72%) |
Feb 06, 2006 | 12.75 | 12.93 | 12.72 | 12.73 | 4,253,845 | -0.08(-0.62%) |
Feb 03, 2006 | 12.73 | 12.93 | 12.73 | 12.81 | 3,418,176 | -0.01(-0.06%) |
Feb 02, 2006 | 12.94 | 13.02 | 12.74 | 12.81 | 3,646,196 | -0.16(-1.26%) |
Feb 01, 2006 | 12.80 | 12.99 | 12.78 | 12.98 | 3,636,531 | +0.16(+1.21%) |
Jan 31, 2006 | 12.74 | 12.89 | 12.57 | 12.82 | 5,556,726 | +0.04(+0.34%) |
Jan 30, 2006 | 12.76 | 12.94 | 12.76 | 12.78 | 3,935,826 | -0.12(-0.95%) |
Jan 27, 2006 | 12.83 | 12.93 | 12.82 | 12.90 | 4,797,467 | +0.05(+0.41%) |
Jan 26, 2006 | 12.96 | 12.99 | 12.83 | 12.85 | 4,982,903 | -0.10(-0.74%) |
Jan 25, 2006 | 12.87 | 13.02 | 12.84 | 12.94 | 5,044,815 | +0.16(+1.28%) |
Jan 24, 2006 | 12.80 | 12.89 | 12.73 | 12.78 | 4,142,704 | +0.05(+0.42%) |
Jan 23, 2006 | 12.87 | 12.88 | 12.66 | 12.73 | 4,799,883 | -0.11(-0.89%) |
Jan 20, 2006 | 12.98 | 13.21 | 12.83 | 12.84 | 4,745,823 | -0.25(-1.93%) |
Jan 19, 2006 | 12.95 | 13.20 | 12.90 | 13.10 | 5,451,928 | +0.15(+1.16%) |
Jan 18, 2006 | 12.91 | 13.10 | 12.87 | 12.94 | 4,785,689 | +0.04(+0.29%) |
Jan 17, 2006 | 13.03 | 13.07 | 12.91 | 12.91 | 4,623,206 | -0.13(-0.97%) |
Jan 13, 2006 | 13.00 | 13.12 | 12.96 | 13.03 | 3,413,042 | +0.09(+0.68%) |
Jan 12, 2006 | 12.95 | 12.96 | 12.82 | 12.94 | 3,275,324 | +0.00(+0.00%) |
Jan 11, 2006 | 13.00 | 13.01 | 12.90 | 12.94 | 3,291,935 | -0.05(-0.38%) |
Jan 10, 2006 | 12.79 | 13.01 | 12.76 | 12.99 | 5,357,700 | +0.21(+1.61%) |
Jan 09, 2006 | 12.63 | 12.80 | 12.58 | 12.79 | 4,281,328 | +0.15(+1.21%) |
Jan 06, 2006 | 12.52 | 12.77 | 12.52 | 12.64 | 5,742,766 | +0.21(+1.66%) |
Jan 05, 2006 | 12.46 | 12.52 | 12.39 | 12.43 | 5,724,645 | -0.03(-0.21%) |
Jan 04, 2006 | 12.47 | 12.65 | 12.46 | 12.46 | 4,287,368 | +0.02(+0.15%) |