Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.28 | 22.36 | 21.48 | 22.23 | 4,542,973 | -0.05(-0.21%) |
Feb 27, 2006 | 22.70 | 22.70 | 22.14 | 22.28 | 3,036,573 | +0.01(+0.04%) |
Feb 24, 2006 | 21.98 | 22.42 | 21.91 | 22.27 | 2,380,270 | +0.45(+2.07%) |
Feb 23, 2006 | 21.70 | 22.00 | 21.54 | 21.81 | 2,579,827 | +0.04(+0.19%) |
Feb 22, 2006 | 22.07 | 22.07 | 21.71 | 21.77 | 2,955,886 | -0.46(-2.06%) |
Feb 21, 2006 | 21.68 | 22.63 | 21.68 | 22.23 | 5,289,329 | +0.86(+4.02%) |
Feb 17, 2006 | 21.05 | 21.39 | 20.99 | 21.37 | 2,740,480 | +0.48(+2.30%) |
Feb 16, 2006 | 20.61 | 21.06 | 20.46 | 20.89 | 4,238,235 | +0.93(+4.66%) |
Feb 15, 2006 | 20.63 | 20.78 | 19.78 | 19.96 | 4,395,287 | -0.65(-3.17%) |
Feb 14, 2006 | 20.24 | 20.77 | 20.04 | 20.61 | 5,063,838 | -0.05(-0.26%) |
Feb 13, 2006 | 21.27 | 21.28 | 20.48 | 20.67 | 4,502,630 | -1.00(-4.61%) |
Feb 10, 2006 | 21.45 | 21.93 | 21.02 | 21.67 | 4,559,543 | +0.27(+1.28%) |
Feb 09, 2006 | 21.63 | 21.95 | 21.31 | 21.39 | 5,354,888 | -0.32(-1.48%) |
Feb 08, 2006 | 20.80 | 21.79 | 20.38 | 21.72 | 8,115,540 | +1.19(+5.77%) |
Feb 07, 2006 | 21.37 | 21.38 | 20.13 | 20.53 | 4,320,363 | -1.30(-5.98%) |
Feb 06, 2006 | 21.48 | 21.93 | 21.41 | 21.83 | 3,278,635 | +0.77(+3.68%) |
Feb 03, 2006 | 21.18 | 21.63 | 20.93 | 21.06 | 3,751,951 | -0.01(-0.03%) |
Feb 02, 2006 | 21.60 | 22.17 | 20.75 | 21.07 | 5,967,966 | -0.80(-3.64%) |
Feb 01, 2006 | 22.20 | 22.32 | 21.78 | 21.86 | 8,745,909 | -0.69(-3.05%) |
Jan 31, 2006 | 22.10 | 22.82 | 21.93 | 22.55 | 3,537,986 | +0.19(+0.87%) |
Jan 30, 2006 | 22.85 | 22.89 | 22.11 | 22.36 | 3,950,067 | -0.20(-0.87%) |
Jan 27, 2006 | 22.07 | 22.70 | 22.02 | 22.55 | 7,962,091 | +1.02(+4.72%) |
Jan 26, 2006 | 20.98 | 21.60 | 20.89 | 21.53 | 3,215,958 | +0.79(+3.81%) |
Jan 25, 2006 | 20.98 | 21.20 | 20.60 | 20.74 | 4,980,269 | -0.72(-3.36%) |
Jan 24, 2006 | 21.14 | 21.59 | 21.14 | 21.47 | 3,238,291 | +0.07(+0.32%) |
Jan 23, 2006 | 21.40 | 21.86 | 21.03 | 21.40 | 6,999,608 | +0.76(+3.66%) |
Jan 20, 2006 | 20.75 | 20.91 | 20.36 | 20.64 | 5,849,817 | +0.26(+1.26%) |
Jan 19, 2006 | 19.43 | 20.61 | 19.43 | 20.39 | 8,037,735 | +1.92(+10.42%) |
Jan 18, 2006 | 18.87 | 18.91 | 18.25 | 18.46 | 2,658,352 | -0.56(-2.96%) |
Jan 17, 2006 | 18.19 | 19.09 | 18.17 | 19.02 | 5,757,603 | +0.93(+5.16%) |
Jan 13, 2006 | 17.80 | 18.10 | 17.79 | 18.09 | 1,728,289 | +0.52(+2.94%) |
Jan 12, 2006 | 18.33 | 18.33 | 17.53 | 17.57 | 4,401,771 | -0.51(-2.84%) |
Jan 11, 2006 | 17.97 | 18.24 | 17.86 | 18.09 | 3,591,297 | +0.18(+0.99%) |
Jan 10, 2006 | 17.30 | 17.96 | 17.22 | 17.91 | 3,005,595 | +0.35(+2.00%) |
Jan 09, 2006 | 17.63 | 17.80 | 17.42 | 17.56 | 4,080,463 | +0.31(+1.80%) |
Jan 06, 2006 | 17.18 | 17.55 | 17.18 | 17.25 | 2,623,772 | +0.30(+1.74%) |
Jan 05, 2006 | 17.15 | 17.26 | 16.89 | 16.95 | 1,796,729 | -0.10(-0.59%) |
Jan 04, 2006 | 17.07 | 17.15 | 16.91 | 17.05 | 2,476,806 | -0.10(-0.57%) |
Jan 03, 2006 | 17.17 | 17.28 | 16.77 | 17.15 | 4,566,027 | +1.26(+7.90%) |
Dec 30, 2005 | 15.79 | 15.97 | 15.62 | 15.89 | 1,205,264 | -0.05(-0.29%) |
Dec 29, 2005 | 16.09 | 16.17 | 15.86 | 15.94 | 1,338,541 | -0.02(-0.15%) |
Dec 28, 2005 | 15.93 | 16.17 | 15.89 | 15.96 | 1,376,003 | +0.24(+1.53%) |
Dec 27, 2005 | 16.10 | 16.10 | 15.51 | 15.72 | 2,333,443 | -0.54(-3.30%) |
Dec 23, 2005 | 16.33 | 16.33 | 16.08 | 16.26 | 1,168,522 | -0.10(-0.61%) |
Dec 22, 2005 | 16.67 | 16.67 | 16.29 | 16.36 | 1,349,348 | -0.16(-0.96%) |
Dec 21, 2005 | 16.42 | 16.73 | 16.42 | 16.52 | 1,643,279 | +0.11(+0.67%) |
Dec 20, 2005 | 16.48 | 16.62 | 16.33 | 16.41 | 1,861,567 | +0.12(+0.72%) |
Dec 19, 2005 | 16.57 | 16.84 | 16.23 | 16.29 | 2,886,005 | -0.39(-2.36%) |
Dec 16, 2005 | 16.76 | 16.81 | 16.51 | 16.68 | 2,513,548 | -0.09(-0.51%) |
Dec 15, 2005 | 16.92 | 16.95 | 16.66 | 16.77 | 2,382,431 | -0.15(-0.87%) |
Dec 14, 2005 | 16.88 | 17.22 | 16.88 | 16.92 | 2,107,231 | +0.09(+0.54%) |
Dec 13, 2005 | 17.13 | 17.15 | 16.75 | 16.83 | 3,566,803 | -0.37(-2.15%) |
Dec 12, 2005 | 17.26 | 17.26 | 16.87 | 17.20 | 2,836,296 | -0.03(-0.19%) |
Dec 09, 2005 | 17.59 | 17.63 | 17.02 | 17.23 | 3,124,465 | -0.57(-3.18%) |
Dec 08, 2005 | 16.98 | 17.90 | 16.97 | 17.80 | 4,153,226 | +0.93(+5.53%) |
Dec 07, 2005 | 17.27 | 17.61 | 16.66 | 16.87 | 3,538,707 | -0.44(-2.52%) |
Dec 06, 2005 | 17.14 | 17.45 | 17.12 | 17.30 | 4,286,504 | +0.06(+0.35%) |
Dec 05, 2005 | 17.21 | 17.45 | 17.16 | 17.24 | 5,264,115 | +0.17(+0.98%) |
Dec 02, 2005 | 16.65 | 17.11 | 16.41 | 17.07 | 7,101,188 | +1.18(+7.40%) |