Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.32 | 18.77 | 18.05 | 18.73 | 3,424,068 | +0.31(+1.67%) |
Mar 30, 2006 | 18.04 | 18.49 | 17.83 | 18.42 | 4,832,716 | +1.05(+6.06%) |
Mar 29, 2006 | 16.72 | 17.37 | 16.69 | 17.37 | 2,217,352 | +0.65(+3.90%) |
Mar 28, 2006 | 17.41 | 17.41 | 16.61 | 16.72 | 2,622,680 | -0.57(-3.31%) |
Mar 27, 2006 | 17.39 | 18.11 | 17.10 | 17.29 | 4,338,616 | +0.06(+0.36%) |
Mar 24, 2006 | 16.58 | 17.23 | 16.49 | 17.23 | 3,670,386 | +0.79(+4.83%) |
Mar 23, 2006 | 15.70 | 16.44 | 15.50 | 16.43 | 2,559,596 | +0.74(+4.70%) |
Mar 22, 2006 | 15.52 | 16.06 | 15.43 | 15.70 | 2,085,982 | +0.10(+0.67%) |
Mar 21, 2006 | 15.60 | 15.91 | 15.44 | 15.59 | 2,305,311 | -0.33(-2.05%) |
Mar 20, 2006 | 15.97 | 16.21 | 15.81 | 15.92 | 2,199,142 | -0.24(-1.48%) |
Mar 17, 2006 | 15.52 | 16.16 | 15.42 | 16.16 | 4,017,020 | +0.76(+4.95%) |
Mar 16, 2006 | 15.38 | 15.51 | 15.05 | 15.39 | 2,622,355 | +0.14(+0.93%) |
Mar 15, 2006 | 15.34 | 15.55 | 15.11 | 15.25 | 2,572,766 | +0.17(+1.10%) |
Mar 14, 2006 | 14.65 | 15.31 | 14.62 | 15.09 | 2,247,431 | +0.16(+1.07%) |
Mar 13, 2006 | 15.35 | 15.35 | 14.72 | 14.93 | 2,713,240 | -0.25(-1.66%) |
Mar 10, 2006 | 14.49 | 15.27 | 14.27 | 15.18 | 2,768,032 | +0.25(+1.65%) |
Mar 09, 2006 | 15.33 | 15.78 | 14.88 | 14.93 | 2,494,074 | +0.00(+0.00%) |
Mar 08, 2006 | 15.19 | 15.19 | 14.59 | 14.93 | 4,019,459 | -0.64(-4.11%) |
Mar 07, 2006 | 16.48 | 16.70 | 15.46 | 15.57 | 3,651,689 | -1.12(-6.71%) |
Mar 06, 2006 | 17.17 | 17.17 | 16.30 | 16.69 | 2,207,109 | -0.38(-2.20%) |
Mar 03, 2006 | 17.19 | 17.33 | 16.88 | 17.07 | 2,456,191 | -0.26(-1.53%) |
Mar 02, 2006 | 16.39 | 17.44 | 16.23 | 17.33 | 3,619,659 | +0.97(+5.94%) |
Mar 01, 2006 | 15.93 | 16.45 | 15.86 | 16.36 | 2,586,261 | +0.59(+3.74%) |
Feb 28, 2006 | 15.96 | 16.17 | 15.70 | 15.77 | 2,820,060 | -0.19(-1.19%) |
Feb 27, 2006 | 16.27 | 16.27 | 15.75 | 15.96 | 2,288,077 | -0.42(-2.55%) |
Feb 24, 2006 | 15.99 | 16.38 | 15.75 | 16.38 | 2,988,499 | +0.64(+4.06%) |
Feb 23, 2006 | 16.41 | 16.55 | 15.73 | 15.74 | 2,844,448 | -0.58(-3.54%) |
Feb 22, 2006 | 16.18 | 16.53 | 15.99 | 16.32 | 1,454,822 | +0.10(+0.65%) |
Feb 21, 2006 | 16.43 | 16.63 | 15.83 | 16.21 | 2,552,930 | +0.34(+2.13%) |
Feb 17, 2006 | 15.76 | 16.43 | 15.76 | 15.87 | 3,383,747 | +0.19(+1.22%) |
Feb 16, 2006 | 14.73 | 15.81 | 14.60 | 15.68 | 2,807,703 | +0.97(+6.61%) |
Feb 15, 2006 | 14.85 | 15.39 | 14.44 | 14.71 | 2,808,353 | -0.14(-0.95%) |
Feb 14, 2006 | 14.22 | 14.96 | 14.12 | 14.85 | 2,330,187 | +0.79(+5.64%) |
Feb 13, 2006 | 14.24 | 14.51 | 13.85 | 14.06 | 2,028,589 | -0.33(-2.27%) |
Feb 10, 2006 | 14.92 | 14.92 | 14.20 | 14.39 | 2,297,507 | -0.64(-4.26%) |
Feb 09, 2006 | 15.13 | 15.43 | 14.99 | 15.03 | 2,128,743 | +0.46(+3.12%) |
Feb 08, 2006 | 14.67 | 14.85 | 13.97 | 14.57 | 2,748,197 | -0.22(-1.50%) |
Feb 07, 2006 | 15.62 | 15.75 | 14.56 | 14.79 | 3,776,393 | -1.18(-7.39%) |
Feb 06, 2006 | 15.31 | 15.98 | 15.31 | 15.97 | 2,200,931 | +0.73(+4.80%) |
Feb 03, 2006 | 15.76 | 15.76 | 15.14 | 15.24 | 3,167,669 | -0.38(-2.40%) |
Feb 02, 2006 | 15.44 | 15.77 | 15.28 | 15.62 | 4,549,653 | +0.26(+1.68%) |
Feb 01, 2006 | 15.24 | 15.48 | 14.68 | 15.36 | 2,193,777 | +0.28(+1.84%) |
Jan 31, 2006 | 14.72 | 15.81 | 14.72 | 15.08 | 5,558,339 | +0.61(+4.21%) |
Jan 30, 2006 | 14.20 | 14.47 | 14.08 | 14.47 | 2,312,140 | +0.38(+2.71%) |
Jan 27, 2006 | 13.91 | 14.12 | 13.70 | 14.09 | 1,993,796 | +0.14(+1.01%) |
Jan 26, 2006 | 13.60 | 13.96 | 13.43 | 13.95 | 1,784,385 | +0.32(+2.35%) |
Jan 25, 2006 | 13.56 | 13.81 | 13.47 | 13.63 | 1,430,759 | +0.31(+2.36%) |
Jan 24, 2006 | 13.07 | 13.35 | 12.94 | 13.32 | 1,770,240 | +0.14(+1.03%) |
Jan 23, 2006 | 13.20 | 13.29 | 12.79 | 13.18 | 1,887,627 | +0.00(+0.00%) |
Jan 20, 2006 | 13.47 | 13.56 | 12.92 | 13.18 | 1,872,181 | -0.09(-0.65%) |
Jan 19, 2006 | 12.82 | 13.35 | 12.82 | 13.27 | 1,869,092 | +0.62(+4.86%) |
Jan 18, 2006 | 13.15 | 13.17 | 12.58 | 12.65 | 2,534,558 | -0.66(-4.99%) |
Jan 17, 2006 | 13.38 | 13.53 | 13.14 | 13.32 | 1,899,496 | -0.06(-0.46%) |
Jan 13, 2006 | 13.16 | 13.48 | 13.14 | 13.38 | 2,620,241 | +0.04(+0.28%) |
Jan 12, 2006 | 13.53 | 13.59 | 13.24 | 13.34 | 1,755,607 | -0.28(-2.03%) |
Jan 11, 2006 | 13.71 | 13.84 | 13.45 | 13.62 | 2,311,652 | -0.12(-0.85%) |
Jan 10, 2006 | 13.49 | 13.80 | 13.32 | 13.73 | 2,199,468 | +0.15(+1.13%) |
Jan 09, 2006 | 13.39 | 13.85 | 13.33 | 13.58 | 1,959,490 | +0.10(+0.78%) |
Jan 06, 2006 | 13.61 | 13.80 | 13.45 | 13.48 | 2,597,642 | +0.30(+2.29%) |
Jan 05, 2006 | 13.01 | 13.35 | 12.84 | 13.17 | 2,645,767 | -0.28(-2.06%) |
Jan 04, 2006 | 13.50 | 13.65 | 13.38 | 13.45 | 6,358,426 | -0.10(-0.77%) |