Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.40 | 20.44 | 19.60 | 19.82 | 2,959,128 | -0.73(-3.57%) |
Mar 30, 2006 | 21.20 | 21.60 | 20.37 | 20.55 | 3,931,670 | -0.09(-0.42%) |
Mar 29, 2006 | 20.18 | 20.94 | 19.90 | 20.64 | 2,617,906 | +0.63(+3.16%) |
Mar 28, 2006 | 20.67 | 20.74 | 19.87 | 20.00 | 2,425,299 | -0.58(-2.80%) |
Mar 27, 2006 | 20.30 | 21.28 | 20.25 | 20.58 | 4,388,204 | +0.61(+3.05%) |
Mar 24, 2006 | 19.47 | 20.21 | 19.36 | 19.97 | 3,344,245 | +0.68(+3.52%) |
Mar 23, 2006 | 18.66 | 19.32 | 18.59 | 19.29 | 2,073,783 | +0.62(+3.30%) |
Mar 22, 2006 | 18.61 | 19.18 | 18.50 | 18.68 | 1,772,584 | +0.16(+0.86%) |
Mar 21, 2006 | 17.95 | 19.28 | 17.87 | 18.52 | 3,499,834 | +0.20(+1.09%) |
Mar 20, 2006 | 18.42 | 18.93 | 18.28 | 18.32 | 898,164 | -0.35(-1.88%) |
Mar 17, 2006 | 18.59 | 18.96 | 18.44 | 18.67 | 1,076,243 | +0.17(+0.91%) |
Mar 16, 2006 | 18.50 | 18.87 | 18.19 | 18.50 | 1,489,477 | -0.01(-0.06%) |
Mar 15, 2006 | 18.69 | 18.80 | 18.18 | 18.51 | 2,360,940 | +0.46(+2.55%) |
Mar 14, 2006 | 17.80 | 18.34 | 17.68 | 18.05 | 1,010,282 | +0.21(+1.18%) |
Mar 13, 2006 | 18.13 | 18.26 | 17.59 | 17.84 | 1,120,597 | -0.02(-0.13%) |
Mar 10, 2006 | 17.13 | 18.01 | 16.84 | 17.87 | 1,714,854 | +0.52(+2.97%) |
Mar 09, 2006 | 17.65 | 18.06 | 17.28 | 17.35 | 1,722,757 | -0.09(-0.54%) |
Mar 08, 2006 | 17.95 | 18.14 | 17.19 | 17.45 | 3,016,181 | -1.12(-6.01%) |
Mar 07, 2006 | 18.78 | 18.78 | 17.83 | 18.56 | 1,915,469 | -0.12(-0.67%) |
Mar 06, 2006 | 19.58 | 19.69 | 18.39 | 18.69 | 2,799,130 | -0.81(-4.16%) |
Mar 03, 2006 | 19.33 | 19.95 | 19.08 | 19.50 | 3,009,265 | +0.04(+0.20%) |
Mar 02, 2006 | 17.73 | 19.48 | 17.65 | 19.46 | 3,640,487 | +1.94(+11.09%) |
Mar 01, 2006 | 17.42 | 18.00 | 17.33 | 17.52 | 1,290,490 | +0.23(+1.35%) |
Feb 28, 2006 | 17.66 | 17.94 | 17.05 | 17.28 | 1,447,764 | -0.37(-2.12%) |
Feb 27, 2006 | 17.89 | 18.17 | 17.48 | 17.66 | 1,323,195 | -0.59(-3.25%) |
Feb 24, 2006 | 18.41 | 18.42 | 17.96 | 18.25 | 1,280,682 | +0.35(+1.96%) |
Feb 23, 2006 | 18.40 | 18.49 | 17.75 | 17.90 | 1,350,305 | -0.61(-3.29%) |
Feb 22, 2006 | 18.34 | 18.84 | 18.22 | 18.51 | 1,804,720 | -0.23(-1.25%) |
Feb 21, 2006 | 18.14 | 18.78 | 17.91 | 18.74 | 2,425,775 | +0.93(+5.21%) |
Feb 17, 2006 | 17.71 | 18.21 | 17.48 | 17.81 | 1,647,236 | +0.38(+2.19%) |
Feb 16, 2006 | 16.85 | 17.72 | 16.72 | 17.43 | 1,884,861 | +0.55(+3.23%) |
Feb 15, 2006 | 17.23 | 17.48 | 16.71 | 16.88 | 1,796,120 | -0.39(-2.26%) |
Feb 14, 2006 | 16.88 | 17.47 | 16.62 | 17.27 | 1,928,399 | +0.48(+2.83%) |
Feb 13, 2006 | 17.20 | 17.48 | 16.62 | 16.80 | 2,330,245 | -0.75(-4.27%) |
Feb 10, 2006 | 17.90 | 17.95 | 16.96 | 17.55 | 1,990,435 | -0.36(-2.00%) |
Feb 09, 2006 | 18.41 | 18.51 | 17.91 | 17.91 | 1,717,598 | +0.12(+0.66%) |
Feb 08, 2006 | 17.80 | 18.14 | 17.25 | 17.79 | 2,460,256 | -0.05(-0.26%) |
Feb 07, 2006 | 18.92 | 18.92 | 17.71 | 17.84 | 3,084,758 | -1.60(-8.23%) |
Feb 06, 2006 | 18.92 | 19.62 | 18.88 | 19.44 | 1,890,378 | +0.69(+3.66%) |
Feb 03, 2006 | 19.42 | 19.54 | 18.55 | 18.75 | 2,574,344 | -0.83(-4.26%) |
Feb 02, 2006 | 18.98 | 19.88 | 18.82 | 19.58 | 4,357,891 | +0.86(+4.58%) |
Feb 01, 2006 | 18.84 | 18.91 | 18.19 | 18.73 | 3,126,834 | -0.15(-0.79%) |
Jan 31, 2006 | 18.72 | 19.15 | 18.49 | 18.87 | 7,377,528 | +1.25(+7.08%) |
Jan 30, 2006 | 17.41 | 17.77 | 17.21 | 17.63 | 1,976,501 | +0.34(+1.99%) |
Jan 27, 2006 | 17.32 | 17.91 | 17.20 | 17.28 | 4,282,313 | +0.23(+1.37%) |
Jan 26, 2006 | 15.95 | 17.09 | 15.68 | 17.05 | 4,580,310 | +1.47(+9.41%) |
Jan 25, 2006 | 15.17 | 15.68 | 15.12 | 15.58 | 3,340,746 | +0.96(+6.56%) |
Jan 24, 2006 | 14.68 | 14.92 | 14.37 | 14.62 | 2,169,948 | -0.27(-1.83%) |
Jan 23, 2006 | 15.70 | 15.04 | 14.58 | 14.89 | 1,407,459 | -0.04(-0.26%) |
Jan 20, 2006 | 15.59 | 15.65 | 14.88 | 14.93 | 1,768,492 | -0.34(-2.25%) |
Jan 19, 2006 | 15.13 | 15.46 | 15.11 | 15.28 | 1,242,538 | +0.41(+2.73%) |
Jan 18, 2006 | 15.32 | 15.46 | 14.75 | 14.87 | 1,763,965 | -0.76(-4.85%) |
Jan 17, 2006 | 15.49 | 15.84 | 15.37 | 15.63 | 1,829,380 | +0.12(+0.75%) |
Jan 13, 2006 | 15.26 | 15.78 | 15.23 | 15.51 | 1,997,130 | +0.18(+1.17%) |
Jan 12, 2006 | 15.25 | 15.46 | 15.16 | 15.33 | 929,100 | -0.11(-0.71%) |
Jan 11, 2006 | 15.32 | 15.74 | 15.32 | 15.44 | 887,561 | +0.05(+0.30%) |
Jan 10, 2006 | 15.41 | 15.68 | 15.16 | 15.39 | 1,418,115 | -0.17(-1.10%) |
Jan 09, 2006 | 15.54 | 15.96 | 15.45 | 15.57 | 1,911,152 | -0.07(-0.45%) |
Jan 06, 2006 | 15.25 | 15.84 | 15.25 | 15.64 | 1,728,502 | +0.52(+3.46%) |
Jan 05, 2006 | 15.07 | 15.31 | 14.89 | 15.11 | 1,147,678 | -0.41(-2.66%) |
Jan 04, 2006 | 15.43 | 15.60 | 15.25 | 15.53 | 1,211,704 | -0.04(-0.25%) |