Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.05 | 14.07 | 13.79 | 13.88 | 3,861,249 | -0.10(-0.71%) |
Mar 30, 2006 | 14.19 | 14.23 | 13.95 | 13.97 | 2,216,992 | -0.19(-1.33%) |
Mar 29, 2006 | 14.05 | 14.25 | 14.01 | 14.16 | 1,310,320 | +0.06(+0.40%) |
Mar 28, 2006 | 14.24 | 14.26 | 14.07 | 14.11 | 1,804,233 | -0.21(-1.45%) |
Mar 27, 2006 | 14.32 | 14.35 | 14.16 | 14.31 | 2,160,206 | -0.04(-0.26%) |
Mar 24, 2006 | 14.21 | 14.39 | 14.16 | 14.35 | 1,810,589 | +0.15(+1.03%) |
Mar 23, 2006 | 14.39 | 14.39 | 14.16 | 14.21 | 1,797,240 | -0.20(-1.41%) |
Mar 22, 2006 | 14.16 | 14.41 | 14.09 | 14.41 | 2,270,388 | +0.22(+1.56%) |
Mar 21, 2006 | 14.48 | 14.55 | 14.19 | 14.19 | 3,404,205 | -0.29(-2.02%) |
Mar 20, 2006 | 14.81 | 14.84 | 14.47 | 14.48 | 2,604,325 | -0.27(-1.86%) |
Mar 17, 2006 | 14.79 | 14.87 | 14.69 | 14.75 | 2,157,875 | -0.07(-0.45%) |
Mar 16, 2006 | 14.83 | 14.95 | 14.76 | 14.82 | 1,498,477 | +0.07(+0.45%) |
Mar 15, 2006 | 14.74 | 14.82 | 14.57 | 14.75 | 2,003,196 | -0.03(-0.19%) |
Mar 14, 2006 | 14.58 | 14.82 | 14.53 | 14.78 | 2,544,360 | +0.17(+1.13%) |
Mar 13, 2006 | 14.56 | 14.68 | 14.50 | 14.62 | 2,021,843 | +0.09(+0.62%) |
Mar 10, 2006 | 14.40 | 14.57 | 14.28 | 14.53 | 2,320,394 | +0.22(+1.52%) |
Mar 09, 2006 | 14.48 | 14.52 | 14.28 | 14.31 | 2,676,155 | -0.13(-0.91%) |
Mar 08, 2006 | 14.27 | 14.60 | 13.99 | 14.44 | 7,937,778 | +0.06(+0.39%) |
Mar 07, 2006 | 14.49 | 14.52 | 14.31 | 14.38 | 3,845,570 | -0.17(-1.17%) |
Mar 06, 2006 | 15.03 | 15.06 | 14.49 | 14.55 | 2,776,167 | -0.45(-2.99%) |
Mar 03, 2006 | 14.98 | 15.18 | 14.91 | 15.00 | 3,352,081 | -0.07(-0.44%) |
Mar 02, 2006 | 14.83 | 15.08 | 14.72 | 15.07 | 2,472,318 | +0.17(+1.11%) |
Mar 01, 2006 | 15.02 | 15.10 | 14.87 | 14.90 | 4,635,279 | -0.10(-0.69%) |
Feb 28, 2006 | 14.98 | 15.04 | 14.79 | 15.01 | 6,702,255 | +0.02(+0.16%) |
Feb 27, 2006 | 14.90 | 15.03 | 14.83 | 14.98 | 2,283,949 | +0.17(+1.18%) |
Feb 24, 2006 | 14.72 | 14.87 | 14.63 | 14.81 | 2,443,078 | +0.15(+1.00%) |
Feb 23, 2006 | 14.76 | 14.81 | 14.66 | 14.66 | 1,891,319 | -0.11(-0.77%) |
Feb 22, 2006 | 14.73 | 14.80 | 14.61 | 14.78 | 1,965,056 | +0.15(+1.00%) |
Feb 21, 2006 | 14.65 | 14.74 | 14.60 | 14.63 | 2,881,687 | +0.06(+0.42%) |
Feb 17, 2006 | 14.54 | 14.64 | 14.45 | 14.57 | 2,068,458 | +0.06(+0.39%) |
Feb 16, 2006 | 14.24 | 14.51 | 14.22 | 14.51 | 2,268,693 | +0.26(+1.85%) |
Feb 15, 2006 | 14.13 | 14.34 | 14.11 | 14.25 | 2,513,637 | +0.12(+0.83%) |
Feb 14, 2006 | 14.10 | 14.17 | 13.89 | 14.13 | 2,749,681 | +0.03(+0.23%) |
Feb 13, 2006 | 14.19 | 14.22 | 14.10 | 14.10 | 1,190,603 | -0.04(-0.27%) |
Feb 10, 2006 | 14.21 | 14.42 | 14.10 | 14.13 | 2,548,810 | -0.12(-0.83%) |
Feb 09, 2006 | 14.19 | 14.40 | 14.10 | 14.25 | 2,482,277 | +0.08(+0.53%) |
Feb 08, 2006 | 14.22 | 14.22 | 14.07 | 14.18 | 1,829,448 | -0.04(-0.27%) |
Feb 07, 2006 | 14.43 | 14.45 | 14.17 | 14.21 | 2,974,283 | -0.25(-1.73%) |
Feb 06, 2006 | 14.36 | 14.51 | 14.31 | 14.47 | 2,187,963 | +0.09(+0.62%) |
Feb 03, 2006 | 14.58 | 14.60 | 14.35 | 14.38 | 3,008,821 | -0.34(-2.31%) |
Feb 02, 2006 | 14.67 | 14.74 | 14.44 | 14.72 | 4,634,644 | +0.05(+0.35%) |
Feb 01, 2006 | 14.30 | 14.94 | 14.28 | 14.66 | 7,521,205 | +0.44(+3.12%) |
Jan 31, 2006 | 13.97 | 14.23 | 13.91 | 14.22 | 3,171,551 | +0.19(+1.38%) |
Jan 30, 2006 | 14.18 | 14.18 | 14.01 | 14.03 | 1,512,462 | -0.13(-0.93%) |
Jan 27, 2006 | 14.09 | 14.30 | 14.09 | 14.16 | 1,649,978 | +0.07(+0.50%) |
Jan 26, 2006 | 14.30 | 14.42 | 14.02 | 14.09 | 3,145,277 | -0.21(-1.49%) |
Jan 25, 2006 | 14.48 | 14.56 | 14.19 | 14.30 | 1,902,761 | -0.20(-1.40%) |
Jan 24, 2006 | 14.53 | 14.60 | 14.38 | 14.50 | 2,327,598 | -0.04(-0.29%) |
Jan 23, 2006 | 14.50 | 14.69 | 14.50 | 14.55 | 1,830,931 | +0.02(+0.16%) |
Jan 20, 2006 | 14.49 | 14.64 | 14.43 | 14.52 | 3,771,409 | +0.01(+0.07%) |
Jan 19, 2006 | 14.44 | 14.55 | 14.32 | 14.51 | 5,803,210 | +0.07(+0.49%) |
Jan 18, 2006 | 14.14 | 14.47 | 14.11 | 14.44 | 3,438,743 | +0.28(+2.00%) |
Jan 17, 2006 | 13.99 | 14.16 | 13.98 | 14.16 | 2,594,578 | +0.12(+0.84%) |
Jan 13, 2006 | 14.02 | 14.10 | 13.94 | 14.04 | 1,869,918 | +0.00(+0.03%) |
Jan 12, 2006 | 14.05 | 14.09 | 13.93 | 14.04 | 1,846,399 | -0.00(-0.03%) |
Jan 11, 2006 | 14.13 | 14.15 | 14.01 | 14.04 | 1,779,018 | -0.07(-0.47%) |
Jan 10, 2006 | 14.13 | 14.17 | 13.94 | 14.11 | 1,577,724 | -0.07(-0.50%) |
Jan 09, 2006 | 14.07 | 14.18 | 14.03 | 14.18 | 2,809,645 | +0.09(+0.64%) |
Jan 06, 2006 | 14.16 | 14.21 | 14.07 | 14.09 | 2,422,948 | +0.07(+0.51%) |
Jan 05, 2006 | 14.16 | 14.30 | 13.98 | 14.02 | 3,577,318 | -0.26(-1.85%) |
Jan 04, 2006 | 14.25 | 14.29 | 13.90 | 14.28 | 2,542,242 | +0.12(+0.87%) |