Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.73 | 13.77 | 13.59 | 13.60 | 1,806,787 | -0.13(-0.97%) |
Mar 30, 2006 | 13.75 | 13.85 | 13.69 | 13.73 | 828,098 | -0.04(-0.29%) |
Mar 29, 2006 | 13.55 | 13.87 | 13.52 | 13.77 | 1,194,334 | +0.19(+1.42%) |
Mar 28, 2006 | 13.63 | 13.68 | 13.53 | 13.58 | 1,582,557 | -0.05(-0.39%) |
Mar 27, 2006 | 13.65 | 13.71 | 13.55 | 13.63 | 1,381,820 | -0.09(-0.63%) |
Mar 24, 2006 | 13.73 | 13.81 | 13.65 | 13.72 | 1,828,171 | -0.01(-0.10%) |
Mar 23, 2006 | 13.71 | 13.79 | 13.61 | 13.73 | 2,743,913 | +0.03(+0.19%) |
Mar 22, 2006 | 13.72 | 13.87 | 13.68 | 13.71 | 1,618,398 | -0.06(-0.43%) |
Mar 21, 2006 | 13.97 | 13.97 | 13.71 | 13.77 | 1,714,174 | -0.21(-1.47%) |
Mar 20, 2006 | 14.09 | 14.14 | 13.93 | 13.97 | 2,330,692 | -0.03(-0.24%) |
Mar 17, 2006 | 13.98 | 14.10 | 13.92 | 14.00 | 2,792,403 | +0.15(+1.10%) |
Mar 16, 2006 | 14.00 | 14.02 | 13.77 | 13.85 | 2,270,305 | -0.15(-1.04%) |
Mar 15, 2006 | 13.91 | 14.01 | 13.78 | 14.00 | 2,113,540 | +0.11(+0.81%) |
Mar 14, 2006 | 13.63 | 13.91 | 13.60 | 13.89 | 1,664,629 | +0.24(+1.75%) |
Mar 13, 2006 | 13.72 | 13.81 | 13.55 | 13.65 | 2,273,769 | -0.07(-0.53%) |
Mar 10, 2006 | 13.61 | 13.81 | 13.61 | 13.72 | 2,672,382 | +0.13(+0.93%) |
Mar 09, 2006 | 13.71 | 13.78 | 13.58 | 13.59 | 1,667,942 | -0.12(-0.87%) |
Mar 08, 2006 | 13.71 | 13.79 | 13.55 | 13.71 | 3,401,091 | +0.02(+0.15%) |
Mar 07, 2006 | 13.63 | 13.73 | 13.55 | 13.69 | 2,085,681 | +0.08(+0.58%) |
Mar 06, 2006 | 13.60 | 13.70 | 13.47 | 13.61 | 3,916,111 | +0.01(+0.10%) |
Mar 03, 2006 | 13.61 | 13.71 | 13.55 | 13.60 | 3,127,467 | -0.08(-0.58%) |
Mar 02, 2006 | 13.67 | 13.79 | 13.53 | 13.68 | 2,976,877 | -0.11(-0.82%) |
Mar 01, 2006 | 13.73 | 13.80 | 13.59 | 13.79 | 3,556,802 | +0.05(+0.39%) |
Feb 28, 2006 | 14.01 | 13.97 | 13.71 | 13.74 | 3,660,408 | -0.27(-1.94%) |
Feb 27, 2006 | 13.93 | 14.04 | 13.82 | 14.01 | 4,022,880 | +0.03(+0.19%) |
Feb 24, 2006 | 13.98 | 14.01 | 13.85 | 13.98 | 1,842,627 | +0.03(+0.24%) |
Feb 23, 2006 | 14.06 | 14.11 | 13.93 | 13.95 | 1,922,742 | -0.10(-0.71%) |
Feb 22, 2006 | 13.98 | 14.10 | 13.94 | 14.05 | 12,274,799 | +0.11(+0.76%) |
Feb 21, 2006 | 14.08 | 14.08 | 13.83 | 13.95 | 2,864,536 | -0.13(-0.94%) |
Feb 17, 2006 | 14.08 | 14.14 | 14.07 | 14.08 | 1,175,360 | -0.03(-0.19%) |
Feb 16, 2006 | 13.98 | 14.11 | 13.95 | 14.10 | 1,676,677 | +0.08(+0.57%) |
Feb 15, 2006 | 14.01 | 14.04 | 13.91 | 14.02 | 1,809,799 | +0.03(+0.24%) |
Feb 14, 2006 | 13.88 | 14.02 | 13.85 | 13.99 | 3,403,350 | +0.13(+0.91%) |
Feb 13, 2006 | 13.95 | 13.97 | 13.78 | 13.87 | 1,633,758 | -0.08(-0.57%) |
Feb 10, 2006 | 13.91 | 14.02 | 13.83 | 13.95 | 3,113,312 | +0.03(+0.24%) |
Feb 09, 2006 | 13.89 | 13.95 | 13.74 | 13.91 | 2,216,845 | +0.01(+0.05%) |
Feb 08, 2006 | 13.98 | 13.98 | 13.77 | 13.91 | 2,775,838 | -0.03(-0.19%) |
Feb 07, 2006 | 14.04 | 14.05 | 13.89 | 13.93 | 3,325,344 | -0.10(-0.71%) |
Feb 06, 2006 | 13.95 | 14.09 | 13.91 | 14.03 | 4,369,088 | +0.17(+1.25%) |
Feb 03, 2006 | 13.95 | 14.08 | 13.76 | 13.86 | 7,042,675 | -0.09(-0.62%) |
Feb 02, 2006 | 13.95 | 14.02 | 13.85 | 13.95 | 7,825,145 | +0.07(+0.53%) |
Feb 01, 2006 | 13.51 | 13.98 | 13.41 | 13.87 | 10,075,874 | +0.37(+2.75%) |
Jan 31, 2006 | 14.28 | 14.38 | 13.23 | 13.50 | 21,229,526 | -2.46(-15.40%) |
Jan 30, 2006 | 15.54 | 16.01 | 15.51 | 15.96 | 4,710,176 | -0.01(-0.08%) |
Jan 27, 2006 | 15.76 | 16.23 | 15.84 | 15.97 | 4,029,205 | +0.21(+1.35%) |
Jan 26, 2006 | 15.92 | 16.14 | 15.74 | 15.76 | 8,040,640 | +0.68(+4.54%) |
Jan 25, 2006 | 15.01 | 15.23 | 14.95 | 15.07 | 2,734,275 | +0.13(+0.89%) |
Jan 24, 2006 | 15.34 | 15.34 | 14.71 | 14.94 | 3,391,754 | +0.15(+0.99%) |
Jan 23, 2006 | 14.75 | 14.94 | 14.75 | 14.80 | 2,003,609 | +0.05(+0.32%) |
Jan 20, 2006 | 14.96 | 14.99 | 14.75 | 14.75 | 2,786,831 | -0.25(-1.64%) |
Jan 19, 2006 | 15.01 | 15.05 | 14.91 | 14.99 | 3,089,820 | -0.01(-0.09%) |
Jan 18, 2006 | 15.23 | 15.25 | 14.96 | 15.01 | 1,550,331 | -0.21(-1.40%) |
Jan 17, 2006 | 15.33 | 15.34 | 15.19 | 15.22 | 1,578,642 | -0.11(-0.69%) |
Jan 13, 2006 | 15.37 | 15.43 | 15.29 | 15.33 | 2,339,426 | -0.04(-0.26%) |
Jan 12, 2006 | 15.33 | 15.42 | 15.28 | 15.37 | 3,442,955 | +0.04(+0.26%) |
Jan 11, 2006 | 15.21 | 15.35 | 15.17 | 15.33 | 3,211,497 | +0.09(+0.57%) |
Jan 10, 2006 | 15.27 | 15.27 | 15.15 | 15.24 | 2,485,650 | -0.03(-0.17%) |
Jan 09, 2006 | 15.28 | 15.33 | 15.21 | 15.27 | 1,897,292 | -0.02(-0.13%) |
Jan 06, 2006 | 15.37 | 15.38 | 15.13 | 15.29 | 10,779,885 | -0.23(-1.45%) |
Jan 05, 2006 | 15.54 | 15.65 | 15.39 | 15.51 | 6,373,601 | -0.01(-0.09%) |
Jan 04, 2006 | 15.38 | 15.78 | 15.33 | 15.53 | 7,231,968 | +0.15(+0.99%) |