Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.17 | 14.48 | 14.00 | 14.24 | 2,544,084 | -0.13(-0.90%) |
Mar 30, 2006 | 14.01 | 14.43 | 13.93 | 14.37 | 5,517,763 | +0.76(+5.57%) |
Mar 29, 2006 | 13.17 | 13.66 | 13.15 | 13.62 | 2,282,068 | +0.45(+3.45%) |
Mar 28, 2006 | 13.45 | 13.51 | 13.14 | 13.16 | 1,999,066 | -0.47(-3.42%) |
Mar 27, 2006 | 13.45 | 13.84 | 13.36 | 13.63 | 4,589,289 | +0.33(+2.49%) |
Mar 24, 2006 | 12.95 | 13.33 | 12.88 | 13.30 | 3,756,331 | +0.34(+2.60%) |
Mar 23, 2006 | 12.75 | 12.96 | 12.61 | 12.96 | 2,420,328 | +0.18(+1.42%) |
Mar 22, 2006 | 12.75 | 12.88 | 12.68 | 12.78 | 1,508,519 | +0.17(+1.34%) |
Mar 21, 2006 | 12.81 | 12.92 | 12.40 | 12.61 | 2,562,447 | -0.19(-1.52%) |
Mar 20, 2006 | 13.03 | 13.17 | 12.81 | 12.81 | 1,746,926 | -0.16(-1.25%) |
Mar 17, 2006 | 12.99 | 13.03 | 12.80 | 12.97 | 2,276,667 | +0.16(+1.27%) |
Mar 16, 2006 | 13.04 | 13.05 | 12.68 | 12.81 | 2,869,520 | -0.30(-2.27%) |
Mar 15, 2006 | 13.06 | 13.12 | 12.77 | 13.10 | 2,960,562 | +0.27(+2.12%) |
Mar 14, 2006 | 12.60 | 12.88 | 12.53 | 12.83 | 3,105,921 | +0.35(+2.80%) |
Mar 13, 2006 | 12.47 | 12.71 | 12.37 | 12.48 | 2,509,056 | +0.17(+1.37%) |
Mar 10, 2006 | 11.99 | 12.45 | 11.89 | 12.31 | 3,614,213 | +0.19(+1.55%) |
Mar 09, 2006 | 12.31 | 12.57 | 12.12 | 12.13 | 6,372,323 | +0.01(+0.05%) |
Mar 08, 2006 | 12.02 | 12.28 | 11.77 | 12.12 | 7,937,320 | -0.19(-1.58%) |
Mar 07, 2006 | 12.30 | 12.57 | 12.17 | 12.31 | 5,391,384 | -0.45(-3.50%) |
Mar 06, 2006 | 13.21 | 13.43 | 12.42 | 12.76 | 5,504,647 | -0.67(-5.02%) |
Mar 03, 2006 | 13.46 | 13.64 | 13.33 | 13.43 | 11,403,707 | -0.54(-3.89%) |
Mar 02, 2006 | 14.23 | 14.52 | 13.62 | 13.98 | 17,683,754 | -1.06(-7.03%) |
Mar 01, 2006 | 14.41 | 15.22 | 14.41 | 15.03 | 4,735,110 | +0.63(+4.36%) |
Feb 28, 2006 | 14.57 | 14.67 | 14.11 | 14.41 | 2,007,553 | -0.16(-1.11%) |
Feb 27, 2006 | 14.71 | 14.83 | 14.47 | 14.57 | 1,336,465 | -0.45(-3.02%) |
Feb 24, 2006 | 14.78 | 15.02 | 14.58 | 15.02 | 1,960,489 | +0.41(+2.84%) |
Feb 23, 2006 | 15.03 | 15.03 | 14.57 | 14.61 | 2,361,845 | -0.32(-2.13%) |
Feb 22, 2006 | 14.87 | 15.02 | 14.67 | 14.92 | 1,916,202 | +0.06(+0.39%) |
Feb 21, 2006 | 14.81 | 14.93 | 14.65 | 14.87 | 3,192,642 | +0.23(+1.59%) |
Feb 17, 2006 | 14.39 | 14.70 | 14.33 | 14.63 | 3,829,319 | +0.82(+5.96%) |
Feb 16, 2006 | 13.55 | 14.00 | 13.51 | 13.81 | 2,783,725 | +0.26(+1.91%) |
Feb 15, 2006 | 14.00 | 14.17 | 13.29 | 13.55 | 3,979,616 | -0.47(-3.37%) |
Feb 14, 2006 | 13.98 | 14.26 | 13.80 | 14.02 | 3,644,766 | +0.04(+0.28%) |
Feb 13, 2006 | 14.59 | 14.58 | 13.72 | 13.98 | 3,283,530 | -0.60(-4.13%) |
Feb 10, 2006 | 15.02 | 15.07 | 13.97 | 14.59 | 7,994,877 | -0.23(-1.53%) |
Feb 09, 2006 | 14.80 | 14.96 | 14.70 | 14.81 | 3,191,099 | +0.56(+3.91%) |
Feb 08, 2006 | 14.24 | 14.46 | 13.87 | 14.26 | 4,516,918 | +0.21(+1.48%) |
Feb 07, 2006 | 15.00 | 15.01 | 13.87 | 14.05 | 6,451,947 | -1.39(-9.02%) |
Feb 06, 2006 | 14.88 | 15.49 | 14.88 | 15.44 | 3,352,815 | +0.93(+6.38%) |
Feb 03, 2006 | 15.11 | 15.18 | 14.36 | 14.52 | 5,117,487 | -0.99(-6.39%) |
Feb 02, 2006 | 15.55 | 15.61 | 14.97 | 15.51 | 4,582,191 | -0.06(-0.37%) |
Feb 01, 2006 | 15.59 | 15.66 | 15.16 | 15.57 | 4,902,535 | +0.29(+1.87%) |
Jan 31, 2006 | 14.89 | 15.52 | 14.85 | 15.28 | 4,972,437 | +0.76(+5.22%) |
Jan 30, 2006 | 14.22 | 14.52 | 14.15 | 14.52 | 2,688,208 | +0.42(+2.99%) |
Jan 27, 2006 | 14.02 | 14.51 | 13.90 | 14.10 | 3,133,697 | +0.09(+0.65%) |
Jan 26, 2006 | 14.05 | 14.16 | 13.89 | 14.01 | 4,705,792 | +0.11(+0.79%) |
Jan 25, 2006 | 13.89 | 13.98 | 13.55 | 13.90 | 3,479,811 | +0.50(+3.72%) |
Jan 24, 2006 | 13.25 | 13.51 | 13.03 | 13.40 | 2,221,888 | +0.05(+0.39%) |
Jan 23, 2006 | 13.65 | 13.65 | 13.12 | 13.35 | 3,347,877 | +0.19(+1.43%) |
Jan 20, 2006 | 13.61 | 13.74 | 12.99 | 13.16 | 4,456,583 | -0.24(-1.79%) |
Jan 19, 2006 | 13.38 | 13.53 | 13.12 | 13.40 | 2,792,212 | +0.56(+4.34%) |
Jan 18, 2006 | 13.00 | 13.08 | 12.66 | 12.84 | 4,819,826 | -0.14(-1.10%) |
Jan 17, 2006 | 12.90 | 13.19 | 12.76 | 12.99 | 4,640,056 | +0.25(+1.99%) |
Jan 13, 2006 | 12.46 | 12.81 | 12.40 | 12.73 | 3,307,139 | +0.69(+5.76%) |
Jan 12, 2006 | 12.26 | 12.34 | 11.94 | 12.04 | 2,499,952 | -0.51(-4.03%) |
Jan 11, 2006 | 12.44 | 12.55 | 12.24 | 12.55 | 1,482,287 | +0.10(+0.83%) |
Jan 10, 2006 | 12.50 | 12.53 | 12.13 | 12.44 | 2,226,208 | -0.08(-0.67%) |
Jan 09, 2006 | 12.56 | 12.68 | 12.35 | 12.53 | 2,030,854 | -0.21(-1.63%) |
Jan 06, 2006 | 12.33 | 12.73 | 12.31 | 12.73 | 2,759,036 | +0.64(+5.30%) |
Jan 05, 2006 | 11.99 | 12.18 | 11.79 | 12.09 | 2,715,829 | -0.34(-2.71%) |
Jan 04, 2006 | 12.35 | 12.47 | 12.25 | 12.43 | 2,867,051 | -0.06(-0.47%) |