Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.48 | 18.93 | 18.21 | 18.89 | 3,394,180 | +0.31(+1.67%) |
Mar 30, 2006 | 18.20 | 18.66 | 17.99 | 18.58 | 4,790,533 | +1.06(+6.06%) |
Mar 29, 2006 | 16.86 | 17.52 | 16.84 | 17.52 | 2,197,998 | +0.66(+3.90%) |
Mar 28, 2006 | 17.56 | 17.56 | 16.75 | 16.86 | 2,599,787 | -0.58(-3.31%) |
Mar 27, 2006 | 17.54 | 18.27 | 17.26 | 17.44 | 4,300,746 | +0.06(+0.36%) |
Mar 24, 2006 | 16.72 | 17.38 | 16.63 | 17.38 | 3,638,349 | +0.80(+4.83%) |
Mar 23, 2006 | 15.84 | 16.59 | 15.64 | 16.58 | 2,537,254 | +0.74(+4.70%) |
Mar 22, 2006 | 15.65 | 16.20 | 15.57 | 15.83 | 2,067,774 | +0.11(+0.67%) |
Mar 21, 2006 | 15.74 | 16.05 | 15.57 | 15.73 | 2,285,189 | -0.33(-2.05%) |
Mar 20, 2006 | 16.11 | 16.35 | 15.95 | 16.06 | 2,179,947 | -0.24(-1.48%) |
Mar 17, 2006 | 15.66 | 16.30 | 15.56 | 16.30 | 3,981,957 | +0.77(+4.95%) |
Mar 16, 2006 | 15.51 | 15.65 | 15.18 | 15.53 | 2,599,465 | +0.14(+0.93%) |
Mar 15, 2006 | 15.47 | 15.69 | 15.24 | 15.39 | 2,550,309 | +0.17(+1.10%) |
Mar 14, 2006 | 14.78 | 15.45 | 14.75 | 15.22 | 2,227,813 | +0.16(+1.07%) |
Mar 13, 2006 | 15.49 | 15.49 | 14.85 | 15.06 | 2,689,557 | -0.25(-1.66%) |
Mar 10, 2006 | 14.62 | 15.41 | 14.39 | 15.31 | 2,743,871 | +0.25(+1.65%) |
Mar 09, 2006 | 15.47 | 15.92 | 15.01 | 15.07 | 2,472,304 | +0.00(+0.00%) |
Mar 08, 2006 | 15.33 | 15.33 | 14.72 | 15.07 | 3,984,375 | -0.65(-4.11%) |
Mar 07, 2006 | 16.63 | 16.85 | 15.59 | 15.71 | 3,619,814 | -1.13(-6.71%) |
Mar 06, 2006 | 17.32 | 17.32 | 16.44 | 16.84 | 2,187,844 | -0.38(-2.20%) |
Mar 03, 2006 | 17.34 | 17.48 | 17.03 | 17.22 | 2,434,752 | -0.27(-1.53%) |
Mar 02, 2006 | 16.53 | 17.60 | 16.37 | 17.48 | 3,588,064 | +0.98(+5.94%) |
Mar 01, 2006 | 16.07 | 16.60 | 16.00 | 16.50 | 2,563,686 | +0.60(+3.74%) |
Feb 28, 2006 | 16.10 | 16.31 | 15.84 | 15.91 | 2,795,444 | -0.19(-1.19%) |
Feb 27, 2006 | 16.42 | 16.42 | 15.88 | 16.10 | 2,268,105 | -0.42(-2.55%) |
Feb 24, 2006 | 16.13 | 16.52 | 15.88 | 16.52 | 2,962,413 | +0.65(+4.06%) |
Feb 23, 2006 | 16.55 | 16.70 | 15.87 | 15.88 | 2,819,619 | -0.58(-3.54%) |
Feb 22, 2006 | 16.32 | 16.67 | 16.13 | 16.46 | 1,442,123 | +0.11(+0.65%) |
Feb 21, 2006 | 16.58 | 16.78 | 15.97 | 16.36 | 2,530,647 | +0.34(+2.13%) |
Feb 17, 2006 | 15.90 | 16.57 | 15.90 | 16.01 | 3,354,211 | +0.19(+1.22%) |
Feb 16, 2006 | 14.86 | 15.95 | 14.72 | 15.82 | 2,783,196 | +0.98(+6.61%) |
Feb 15, 2006 | 14.98 | 15.52 | 14.56 | 14.84 | 2,783,840 | -0.14(-0.95%) |
Feb 14, 2006 | 14.35 | 15.09 | 14.24 | 14.98 | 2,309,848 | +0.80(+5.64%) |
Feb 13, 2006 | 14.36 | 14.64 | 13.97 | 14.18 | 2,010,882 | -0.33(-2.27%) |
Feb 10, 2006 | 15.05 | 15.05 | 14.32 | 14.51 | 2,277,453 | -0.65(-4.26%) |
Feb 09, 2006 | 15.26 | 15.56 | 15.12 | 15.16 | 2,110,161 | +0.46(+3.12%) |
Feb 08, 2006 | 14.80 | 14.98 | 14.10 | 14.70 | 2,724,208 | -0.22(-1.50%) |
Feb 07, 2006 | 15.76 | 15.88 | 14.69 | 14.92 | 3,743,430 | -1.19(-7.39%) |
Feb 06, 2006 | 15.44 | 16.12 | 15.44 | 16.11 | 2,181,720 | +0.74(+4.80%) |
Feb 03, 2006 | 15.90 | 15.90 | 15.28 | 15.38 | 3,140,020 | -0.38(-2.40%) |
Feb 02, 2006 | 15.57 | 15.91 | 15.42 | 15.75 | 4,509,941 | +0.26(+1.68%) |
Feb 01, 2006 | 15.38 | 15.62 | 14.80 | 15.49 | 2,174,628 | +0.28(+1.84%) |
Jan 31, 2006 | 14.85 | 15.95 | 14.85 | 15.21 | 5,509,822 | +0.61(+4.21%) |
Jan 30, 2006 | 14.32 | 14.60 | 14.20 | 14.60 | 2,291,958 | +0.38(+2.71%) |
Jan 27, 2006 | 14.03 | 14.24 | 13.82 | 14.22 | 1,976,393 | +0.14(+1.01%) |
Jan 26, 2006 | 13.72 | 14.08 | 13.54 | 14.07 | 1,768,809 | +0.32(+2.35%) |
Jan 25, 2006 | 13.68 | 13.93 | 13.59 | 13.75 | 1,418,271 | +0.32(+2.36%) |
Jan 24, 2006 | 13.19 | 13.47 | 13.05 | 13.43 | 1,754,788 | +0.14(+1.03%) |
Jan 23, 2006 | 13.32 | 13.40 | 12.90 | 13.30 | 1,871,150 | +0.00(+0.00%) |
Jan 20, 2006 | 13.59 | 13.68 | 13.03 | 13.30 | 1,855,840 | -0.09(-0.65%) |
Jan 19, 2006 | 12.94 | 13.46 | 12.94 | 13.38 | 1,852,777 | +0.62(+4.86%) |
Jan 18, 2006 | 13.27 | 13.28 | 12.69 | 12.76 | 2,512,435 | -0.67(-4.99%) |
Jan 17, 2006 | 13.50 | 13.64 | 13.26 | 13.43 | 1,882,916 | -0.06(-0.46%) |
Jan 13, 2006 | 13.28 | 13.59 | 13.25 | 13.50 | 2,597,370 | +0.04(+0.28%) |
Jan 12, 2006 | 13.65 | 13.71 | 13.36 | 13.46 | 1,740,283 | -0.28(-2.03%) |
Jan 11, 2006 | 13.83 | 13.96 | 13.56 | 13.74 | 2,291,475 | -0.12(-0.85%) |
Jan 10, 2006 | 13.61 | 13.92 | 13.43 | 13.86 | 2,180,269 | +0.16(+1.13%) |
Jan 09, 2006 | 13.51 | 13.97 | 13.45 | 13.70 | 1,942,386 | +0.11(+0.78%) |
Jan 06, 2006 | 13.73 | 13.92 | 13.57 | 13.59 | 2,574,968 | +0.30(+2.29%) |
Jan 05, 2006 | 13.13 | 13.46 | 12.95 | 13.29 | 2,622,673 | -0.28(-2.06%) |
Jan 04, 2006 | 13.62 | 13.77 | 13.50 | 13.57 | 6,302,926 | -0.11(-0.77%) |