Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.09 | 22.10 | 21.64 | 21.97 | 5,511,135 | -0.12(-0.53%) |
Feb 27, 2006 | 21.67 | 22.22 | 21.67 | 22.09 | 7,576,801 | +0.64(+3.00%) |
Feb 24, 2006 | 21.47 | 21.58 | 21.25 | 21.45 | 4,061,604 | -0.02(-0.10%) |
Feb 23, 2006 | 21.54 | 21.66 | 21.41 | 21.47 | 4,024,792 | -0.02(-0.10%) |
Feb 22, 2006 | 21.67 | 21.70 | 21.48 | 21.49 | 5,562,384 | -0.12(-0.54%) |
Feb 21, 2006 | 20.99 | 21.70 | 20.91 | 21.61 | 9,505,468 | +0.77(+3.69%) |
Feb 17, 2006 | 21.18 | 21.34 | 20.80 | 20.84 | 4,881,432 | -0.34(-1.60%) |
Feb 16, 2006 | 21.25 | 21.25 | 20.98 | 21.18 | 5,223,568 | -0.02(-0.10%) |
Feb 15, 2006 | 21.40 | 21.40 | 20.78 | 21.20 | 6,352,617 | -0.21(-0.97%) |
Feb 14, 2006 | 21.30 | 21.60 | 21.27 | 21.40 | 6,083,672 | +0.10(+0.49%) |
Feb 13, 2006 | 21.39 | 21.43 | 21.13 | 21.30 | 3,920,563 | +0.02(+0.10%) |
Feb 10, 2006 | 21.82 | 21.82 | 21.28 | 21.28 | 6,147,047 | -0.40(-1.85%) |
Feb 09, 2006 | 21.65 | 21.82 | 21.40 | 21.68 | 8,885,725 | +0.47(+2.22%) |
Feb 08, 2006 | 20.92 | 21.25 | 20.55 | 21.21 | 6,936,126 | +0.44(+2.10%) |
Feb 07, 2006 | 20.64 | 20.92 | 20.43 | 20.77 | 6,115,287 | +0.10(+0.50%) |
Feb 06, 2006 | 20.99 | 21.05 | 20.64 | 20.67 | 5,285,932 | -0.11(-0.53%) |
Feb 03, 2006 | 21.02 | 21.23 | 20.78 | 20.78 | 6,811,975 | -0.17(-0.83%) |
Feb 02, 2006 | 20.97 | 21.40 | 20.84 | 20.95 | 8,611,150 | +0.04(+0.20%) |
Feb 01, 2006 | 21.20 | 21.20 | 20.70 | 20.91 | 18,166,422 | -0.91(-4.16%) |
Jan 31, 2006 | 20.64 | 22.32 | 20.64 | 21.82 | 22,738,344 | +1.91(+9.60%) |
Jan 30, 2006 | 20.19 | 20.23 | 19.86 | 19.91 | 5,715,551 | -0.09(-0.45%) |
Jan 27, 2006 | 19.74 | 20.07 | 19.73 | 20.00 | 4,960,397 | +0.30(+1.51%) |
Jan 26, 2006 | 19.53 | 19.77 | 19.51 | 19.70 | 4,009,056 | +0.32(+1.64%) |
Jan 25, 2006 | 19.71 | 19.81 | 19.26 | 19.38 | 6,867,121 | -0.25(-1.27%) |
Jan 24, 2006 | 19.57 | 19.78 | 19.49 | 19.63 | 3,829,760 | +0.28(+1.43%) |
Jan 23, 2006 | 19.24 | 19.50 | 19.22 | 19.35 | 4,613,930 | +0.29(+1.53%) |
Jan 20, 2006 | 19.53 | 19.57 | 19.06 | 19.06 | 5,997,633 | -0.41(-2.10%) |
Jan 19, 2006 | 19.40 | 19.53 | 19.29 | 19.47 | 6,235,396 | +0.09(+0.46%) |
Jan 18, 2006 | 18.29 | 19.47 | 18.29 | 19.38 | 9,469,089 | +0.83(+4.48%) |
Jan 17, 2006 | 18.67 | 18.82 | 18.39 | 18.55 | 4,768,252 | -0.01(-0.04%) |
Jan 13, 2006 | 18.76 | 19.01 | 18.49 | 18.56 | 4,693,618 | -0.20(-1.07%) |
Jan 12, 2006 | 18.67 | 18.88 | 18.41 | 18.76 | 5,413,114 | +0.22(+1.20%) |
Jan 11, 2006 | 18.25 | 18.56 | 18.23 | 18.54 | 5,004,861 | +0.39(+2.14%) |
Jan 10, 2006 | 18.32 | 18.47 | 18.09 | 18.15 | 4,352,492 | -0.12(-0.64%) |
Jan 09, 2006 | 18.09 | 18.63 | 18.09 | 18.27 | 8,647,529 | +0.22(+1.23%) |
Jan 06, 2006 | 17.82 | 18.05 | 17.65 | 18.05 | 4,944,951 | +0.52(+2.96%) |
Jan 05, 2006 | 18.01 | 18.01 | 17.49 | 17.53 | 7,435,182 | -0.43(-2.39%) |
Jan 04, 2006 | 17.05 | 18.01 | 17.04 | 17.95 | 14,321,504 | +1.07(+6.32%) |
Jan 03, 2006 | 17.14 | 17.14 | 16.66 | 16.89 | 6,165,092 | -0.19(-1.14%) |
Dec 30, 2005 | 17.32 | 17.37 | 17.03 | 17.08 | 2,935,875 | -0.35(-2.03%) |
Dec 29, 2005 | 17.53 | 17.64 | 17.38 | 17.44 | 1,840,606 | -0.02(-0.12%) |
Dec 28, 2005 | 17.38 | 17.54 | 17.37 | 17.46 | 1,852,299 | +0.18(+1.04%) |
Dec 27, 2005 | 17.46 | 17.63 | 17.25 | 17.28 | 2,656,247 | -0.18(-1.03%) |
Dec 23, 2005 | 17.21 | 17.70 | 17.20 | 17.46 | 2,660,578 | +0.33(+1.90%) |
Dec 22, 2005 | 17.32 | 17.37 | 16.99 | 17.13 | 2,917,108 | -0.19(-1.08%) |
Dec 21, 2005 | 16.82 | 17.38 | 16.82 | 17.32 | 3,004,302 | +0.51(+3.05%) |
Dec 20, 2005 | 16.98 | 17.17 | 16.74 | 16.81 | 3,461,205 | -0.21(-1.22%) |
Dec 19, 2005 | 17.36 | 17.49 | 17.00 | 17.01 | 3,615,094 | -0.35(-1.99%) |
Dec 16, 2005 | 17.24 | 17.39 | 17.18 | 17.36 | 4,092,064 | +0.19(+1.09%) |
Dec 15, 2005 | 17.01 | 17.19 | 16.91 | 17.17 | 2,249,293 | +0.17(+1.02%) |
Dec 14, 2005 | 17.14 | 17.26 | 16.99 | 17.00 | 2,377,630 | -0.10(-0.61%) |
Dec 13, 2005 | 17.11 | 17.31 | 16.94 | 17.10 | 2,949,589 | -0.04(-0.24%) |
Dec 12, 2005 | 17.28 | 17.29 | 17.01 | 17.14 | 2,821,685 | -0.03(-0.20%) |
Dec 09, 2005 | 17.13 | 17.28 | 17.08 | 17.18 | 4,052,076 | +0.11(+0.65%) |
Dec 08, 2005 | 16.75 | 17.15 | 16.71 | 17.07 | 4,547,668 | +0.35(+2.11%) |
Dec 07, 2005 | 16.62 | 16.74 | 16.48 | 16.71 | 4,192,684 | +0.33(+2.03%) |
Dec 06, 2005 | 16.34 | 16.52 | 16.29 | 16.38 | 3,950,734 | +0.17(+1.02%) |
Dec 05, 2005 | 16.52 | 16.53 | 16.19 | 16.22 | 4,059,727 | -0.34(-2.05%) |
Dec 02, 2005 | 16.65 | 16.67 | 16.56 | 16.56 | 2,651,916 | -0.17(-1.04%) |