Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.91 | 21.92 | 21.46 | 21.79 | 5,556,183 | -0.12(-0.53%) |
Feb 27, 2006 | 21.49 | 22.04 | 21.49 | 21.91 | 7,638,733 | +0.64(+3.00%) |
Feb 24, 2006 | 21.30 | 21.40 | 21.08 | 21.27 | 4,094,803 | -0.02(-0.10%) |
Feb 23, 2006 | 21.37 | 21.49 | 21.24 | 21.29 | 4,057,690 | -0.02(-0.10%) |
Feb 22, 2006 | 21.50 | 21.53 | 21.31 | 21.31 | 5,607,850 | -0.12(-0.55%) |
Feb 21, 2006 | 20.82 | 21.52 | 20.74 | 21.43 | 9,583,165 | +0.76(+3.69%) |
Feb 17, 2006 | 21.00 | 21.16 | 20.63 | 20.67 | 4,921,332 | -0.34(-1.60%) |
Feb 16, 2006 | 21.07 | 21.07 | 20.81 | 21.00 | 5,266,265 | -0.02(-0.10%) |
Feb 15, 2006 | 21.22 | 21.22 | 20.61 | 21.02 | 6,404,543 | -0.21(-0.97%) |
Feb 14, 2006 | 21.13 | 21.42 | 21.09 | 21.23 | 6,133,400 | +0.10(+0.49%) |
Feb 13, 2006 | 21.22 | 21.25 | 20.96 | 21.13 | 3,952,609 | +0.02(+0.10%) |
Feb 10, 2006 | 21.64 | 21.64 | 21.11 | 21.11 | 6,197,293 | -0.40(-1.85%) |
Feb 09, 2006 | 21.47 | 21.64 | 21.23 | 21.51 | 8,958,356 | +0.47(+2.22%) |
Feb 08, 2006 | 20.75 | 21.08 | 20.38 | 21.04 | 6,992,821 | +0.43(+2.10%) |
Feb 07, 2006 | 20.48 | 20.75 | 20.27 | 20.61 | 6,165,273 | +0.10(+0.50%) |
Feb 06, 2006 | 20.82 | 20.88 | 20.47 | 20.50 | 5,329,139 | -0.11(-0.53%) |
Feb 03, 2006 | 20.85 | 21.06 | 20.61 | 20.61 | 6,867,656 | -0.17(-0.83%) |
Feb 02, 2006 | 20.80 | 21.23 | 20.67 | 20.78 | 8,681,537 | +0.04(+0.20%) |
Feb 01, 2006 | 21.03 | 21.03 | 20.53 | 20.74 | 18,314,914 | -0.90(-4.16%) |
Jan 31, 2006 | 20.48 | 22.14 | 20.48 | 21.64 | 22,924,206 | +1.90(+9.60%) |
Jan 30, 2006 | 20.03 | 20.06 | 19.70 | 19.75 | 5,762,270 | -0.09(-0.45%) |
Jan 27, 2006 | 19.58 | 19.91 | 19.57 | 19.84 | 5,000,943 | +0.30(+1.51%) |
Jan 26, 2006 | 19.38 | 19.61 | 19.35 | 19.54 | 4,041,826 | +0.32(+1.64%) |
Jan 25, 2006 | 19.55 | 19.65 | 19.10 | 19.22 | 6,923,252 | -0.25(-1.27%) |
Jan 24, 2006 | 19.41 | 19.62 | 19.33 | 19.47 | 3,861,064 | +0.27(+1.43%) |
Jan 23, 2006 | 19.08 | 19.34 | 19.07 | 19.20 | 4,651,644 | +0.29(+1.53%) |
Jan 20, 2006 | 19.38 | 19.41 | 18.90 | 18.91 | 6,046,657 | -0.41(-2.10%) |
Jan 19, 2006 | 19.24 | 19.38 | 19.14 | 19.31 | 6,286,364 | +0.09(+0.46%) |
Jan 18, 2006 | 18.14 | 19.31 | 18.14 | 19.22 | 9,546,488 | +0.82(+4.48%) |
Jan 17, 2006 | 18.52 | 18.67 | 18.24 | 18.40 | 4,807,228 | -0.01(-0.04%) |
Jan 13, 2006 | 18.61 | 18.86 | 18.34 | 18.41 | 4,731,983 | -0.20(-1.07%) |
Jan 12, 2006 | 18.52 | 18.72 | 18.26 | 18.61 | 5,457,361 | +0.22(+1.20%) |
Jan 11, 2006 | 18.10 | 18.41 | 18.08 | 18.39 | 5,045,770 | +0.38(+2.14%) |
Jan 10, 2006 | 18.17 | 18.32 | 17.94 | 18.00 | 4,388,069 | -0.12(-0.64%) |
Jan 09, 2006 | 17.94 | 18.48 | 17.94 | 18.12 | 8,718,213 | +0.22(+1.23%) |
Jan 06, 2006 | 17.67 | 17.90 | 17.51 | 17.90 | 4,985,370 | +0.52(+2.96%) |
Jan 05, 2006 | 17.86 | 17.86 | 17.35 | 17.38 | 7,495,957 | -0.43(-2.39%) |
Jan 04, 2006 | 16.92 | 17.86 | 16.90 | 17.81 | 14,438,567 | +1.06(+6.32%) |
Jan 03, 2006 | 17.01 | 17.01 | 16.52 | 16.75 | 6,215,485 | -0.19(-1.13%) |
Dec 30, 2005 | 17.18 | 17.23 | 16.89 | 16.94 | 2,959,872 | -0.35(-2.03%) |
Dec 29, 2005 | 17.38 | 17.50 | 17.24 | 17.29 | 1,855,651 | -0.02(-0.12%) |
Dec 28, 2005 | 17.24 | 17.40 | 17.23 | 17.31 | 1,867,440 | +0.18(+1.04%) |
Dec 27, 2005 | 17.31 | 17.49 | 17.11 | 17.14 | 2,677,959 | -0.18(-1.03%) |
Dec 23, 2005 | 17.07 | 17.56 | 17.06 | 17.31 | 2,682,325 | +0.32(+1.90%) |
Dec 22, 2005 | 17.18 | 17.23 | 16.85 | 16.99 | 2,940,952 | -0.19(-1.08%) |
Dec 21, 2005 | 16.68 | 17.24 | 16.68 | 17.18 | 3,028,859 | +0.51(+3.05%) |
Dec 20, 2005 | 16.84 | 17.03 | 16.61 | 16.67 | 3,489,497 | -0.21(-1.22%) |
Dec 19, 2005 | 17.22 | 17.35 | 16.86 | 16.87 | 3,644,644 | -0.34(-2.00%) |
Dec 16, 2005 | 17.10 | 17.25 | 17.04 | 17.22 | 4,125,512 | +0.19(+1.09%) |
Dec 15, 2005 | 16.87 | 17.05 | 16.77 | 17.03 | 2,267,678 | +0.17(+1.02%) |
Dec 14, 2005 | 17.01 | 17.12 | 16.85 | 16.86 | 2,397,064 | -0.10(-0.61%) |
Dec 13, 2005 | 16.97 | 17.17 | 16.81 | 16.96 | 2,973,699 | -0.04(-0.24%) |
Dec 12, 2005 | 17.14 | 17.15 | 16.87 | 17.01 | 2,844,749 | -0.03(-0.20%) |
Dec 09, 2005 | 16.99 | 17.14 | 16.94 | 17.04 | 4,085,198 | +0.11(+0.65%) |
Dec 08, 2005 | 16.61 | 17.01 | 16.58 | 16.93 | 4,584,841 | +0.35(+2.11%) |
Dec 07, 2005 | 16.49 | 16.60 | 16.35 | 16.58 | 4,226,955 | +0.33(+2.03%) |
Dec 06, 2005 | 16.21 | 16.39 | 16.16 | 16.25 | 3,983,028 | +0.16(+1.03%) |
Dec 05, 2005 | 16.39 | 16.40 | 16.06 | 16.08 | 4,092,911 | -0.34(-2.05%) |
Dec 02, 2005 | 16.51 | 16.54 | 16.42 | 16.42 | 2,673,593 | -0.17(-1.03%) |