Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.75 | 39.35 | 37.15 | 38.25 | 598,500 | +1.00(+2.68%) |
Mar 30, 2006 | 36.40 | 37.64 | 36.40 | 37.25 | 698,900 | +0.90(+2.48%) |
Mar 29, 2006 | 35.62 | 36.82 | 35.20 | 36.35 | 435,200 | +0.73(+2.05%) |
Mar 28, 2006 | 33.48 | 35.62 | 33.38 | 35.62 | 336,000 | +2.24(+6.71%) |
Mar 27, 2006 | 33.57 | 34.00 | 33.05 | 33.38 | 203,500 | +0.04(+0.12%) |
Mar 24, 2006 | 33.65 | 33.99 | 33.01 | 33.34 | 143,700 | +2.74(+8.95%) |
Mar 21, 2006 | 30.44 | 31.20 | 30.31 | 30.60 | 198,800 | -0.09(-0.29%) |
Mar 20, 2006 | 31.90 | 31.90 | 30.34 | 30.69 | 191,400 | -0.86(-2.73%) |
Mar 17, 2006 | 31.25 | 32.21 | 31.05 | 31.55 | 316,100 | +0.86(+2.80%) |
Mar 16, 2006 | 29.76 | 31.00 | 29.65 | 30.69 | 441,800 | +1.18(+4.00%) |
Mar 15, 2006 | 27.15 | 29.60 | 27.15 | 29.51 | 295,800 | +1.90(+6.88%) |
Mar 14, 2006 | 26.80 | 27.66 | 26.55 | 27.61 | 157,800 | +0.70(+2.60%) |
Mar 13, 2006 | 27.00 | 27.09 | 26.70 | 26.91 | 71,300 | -0.04(-0.15%) |
Mar 10, 2006 | 27.10 | 27.10 | 26.75 | 26.95 | 44,300 | -0.25(-0.92%) |
Mar 09, 2006 | 27.37 | 27.62 | 27.15 | 27.20 | 93,900 | -0.07(-0.26%) |
Mar 08, 2006 | 27.22 | 27.90 | 26.64 | 27.27 | 134,600 | +0.06(+0.22%) |
Mar 07, 2006 | 27.20 | 27.36 | 26.50 | 27.21 | 135,500 | -0.25(-0.91%) |
Mar 06, 2006 | 27.20 | 28.43 | 27.20 | 27.46 | 166,100 | +0.26(+0.96%) |
Mar 03, 2006 | 25.14 | 27.85 | 24.44 | 27.20 | 214,900 | +1.81(+7.13%) |
Mar 02, 2006 | 25.20 | 25.59 | 25.20 | 25.39 | 108,900 | +0.29(+1.16%) |
Mar 01, 2006 | 25.00 | 25.20 | 24.83 | 25.10 | 64,800 | +0.10(+0.40%) |
Feb 28, 2006 | 25.30 | 25.35 | 25.00 | 25.00 | 83,000 | -0.48(-1.88%) |
Feb 27, 2006 | 24.99 | 25.48 | 24.99 | 25.48 | 147,100 | +0.48(+1.92%) |
Feb 24, 2006 | 24.63 | 25.16 | 24.37 | 25.00 | 93,500 | +0.11(+0.44%) |
Feb 23, 2006 | 24.88 | 24.90 | 24.60 | 24.89 | 50,000 | +0.04(+0.16%) |
Feb 22, 2006 | 24.25 | 24.99 | 23.75 | 24.85 | 307,300 | +0.16(+0.65%) |
Feb 21, 2006 | 24.95 | 25.55 | 24.51 | 24.69 | 219,600 | +0.18(+0.73%) |
Feb 17, 2006 | 23.73 | 24.61 | 23.35 | 24.51 | 168,000 | +2.16(+9.66%) |
Feb 15, 2006 | 21.22 | 22.45 | 21.00 | 22.35 | 176,800 | +1.05(+4.93%) |
Feb 14, 2006 | 20.07 | 21.30 | 19.70 | 21.30 | 391,600 | +1.23(+6.13%) |
Feb 13, 2006 | 19.70 | 20.41 | 19.70 | 20.07 | 53,700 | +0.12(+0.60%) |
Feb 10, 2006 | 19.90 | 19.95 | 19.60 | 19.95 | 22,600 | +0.04(+0.20%) |
Feb 09, 2006 | 19.50 | 20.12 | 19.45 | 19.91 | 27,300 | +0.41(+2.10%) |
Feb 08, 2006 | 19.90 | 19.90 | 19.25 | 19.50 | 48,900 | -0.48(-2.40%) |
Feb 07, 2006 | 19.97 | 20.10 | 19.85 | 19.98 | 45,500 | -0.06(-0.30%) |
Feb 06, 2006 | 20.30 | 20.39 | 19.94 | 20.04 | 30,300 | -0.30(-1.47%) |
Feb 03, 2006 | 20.35 | 20.35 | 19.90 | 20.34 | 53,600 | -0.01(-0.05%) |
Feb 02, 2006 | 21.59 | 21.59 | 19.35 | 20.35 | 196,900 | -1.21(-5.61%) |
Feb 01, 2006 | 19.98 | 21.65 | 19.98 | 21.56 | 140,600 | +1.58(+7.91%) |
Jan 31, 2006 | 20.10 | 20.15 | 19.85 | 19.98 | 410,900 | -0.02(-0.10%) |
Jan 30, 2006 | 19.10 | 21.30 | 19.10 | 20.00 | 164,300 | +0.85(+4.44%) |
Jan 27, 2006 | 18.60 | 19.30 | 18.56 | 19.15 | 37,800 | +0.53(+2.85%) |
Jan 26, 2006 | 18.55 | 18.70 | 18.49 | 18.62 | 34,900 | -0.03(-0.16%) |
Jan 25, 2006 | 18.61 | 18.75 | 18.25 | 18.65 | 63,600 | +0.05(+0.27%) |
Jan 24, 2006 | 19.05 | 19.10 | 18.59 | 18.60 | 72,800 | -0.45(-2.36%) |
Jan 23, 2006 | 19.10 | 19.10 | 18.26 | 19.05 | 109,600 | -0.08(-0.42%) |
Jan 20, 2006 | 17.26 | 19.99 | 17.26 | 19.13 | 176,100 | +2.12(+12.46%) |
Jan 19, 2006 | 15.98 | 17.01 | 15.83 | 17.01 | 133,300 | +1.04(+6.51%) |
Jan 18, 2006 | 15.70 | 16.05 | 15.65 | 15.97 | 89,900 | +0.27(+1.72%) |
Jan 17, 2006 | 15.05 | 15.85 | 15.00 | 15.70 | 40,600 | +0.65(+4.32%) |
Jan 13, 2006 | 15.48 | 15.64 | 15.00 | 15.05 | 191,100 | -0.45(-2.90%) |
Jan 12, 2006 | 15.06 | 15.97 | 15.04 | 15.50 | 739,200 | +0.50(+3.33%) |
Jan 11, 2006 | 14.40 | 15.35 | 14.01 | 15.00 | 63,300 | +0.50(+3.45%) |
Jan 10, 2006 | 15.35 | 15.35 | 14.35 | 14.50 | 64,700 | -0.50(-3.33%) |
Jan 09, 2006 | 14.25 | 15.35 | 14.00 | 15.00 | 208,500 | +1.40(+10.29%) |
Jan 06, 2006 | 12.00 | 14.26 | 12.00 | 13.60 | 163,100 | +2.00(+17.24%) |
Jan 05, 2006 | 11.25 | 11.65 | 11.25 | 11.60 | 16,300 | +0.44(+3.94%) |
Jan 04, 2006 | 11.25 | 11.25 | 11.11 | 11.16 | 24,600 | -0.07(-0.62%) |