Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.20 | 16.24 | 15.65 | 16.05 | 5,839,400 | -0.15(-0.96%) |
Feb 27, 2006 | 16.55 | 16.73 | 16.20 | 16.20 | 5,310,600 | -0.73(-4.34%) |
Feb 24, 2006 | 17.12 | 17.27 | 16.88 | 16.93 | 3,031,000 | +0.01(+0.09%) |
Feb 23, 2006 | 17.00 | 17.36 | 16.83 | 16.92 | 4,165,000 | -0.16(-0.94%) |
Feb 22, 2006 | 17.25 | 17.26 | 17.00 | 17.08 | 3,788,800 | -0.56(-3.15%) |
Feb 21, 2006 | 17.85 | 18.05 | 17.46 | 17.64 | 4,840,400 | +0.15(+0.86%) |
Feb 17, 2006 | 17.62 | 17.85 | 17.43 | 17.48 | 5,107,000 | +0.25(+1.42%) |
Feb 16, 2006 | 16.90 | 17.38 | 16.82 | 17.24 | 5,983,400 | +0.79(+4.83%) |
Feb 15, 2006 | 16.59 | 17.09 | 16.44 | 16.45 | 8,576,200 | +0.02(+0.12%) |
Feb 14, 2006 | 15.62 | 16.47 | 15.60 | 16.43 | 9,263,800 | +0.11(+0.64%) |
Feb 13, 2006 | 16.86 | 17.05 | 16.15 | 16.32 | 7,074,600 | -0.64(-3.80%) |
Feb 10, 2006 | 17.68 | 17.75 | 16.76 | 16.96 | 8,989,200 | -0.57(-3.28%) |
Feb 09, 2006 | 18.54 | 18.84 | 17.45 | 17.54 | 7,723,000 | -1.00(-5.37%) |
Feb 08, 2006 | 18.62 | 18.70 | 17.75 | 18.54 | 5,487,000 | -0.05(-0.30%) |
Feb 07, 2006 | 19.82 | 19.82 | 18.42 | 18.59 | 8,436,200 | -1.54(-7.63%) |
Feb 06, 2006 | 20.32 | 20.55 | 20.00 | 20.12 | 4,477,000 | +0.23(+1.13%) |
Feb 03, 2006 | 20.30 | 20.50 | 19.80 | 19.90 | 3,542,800 | -0.37(-1.83%) |
Feb 02, 2006 | 20.80 | 20.90 | 19.93 | 20.27 | 4,846,200 | -0.62(-2.94%) |
Feb 01, 2006 | 21.70 | 22.00 | 20.75 | 20.89 | 4,576,200 | -0.68(-3.18%) |
Jan 31, 2006 | 21.02 | 21.60 | 20.90 | 21.57 | 3,502,000 | +0.34(+1.63%) |
Jan 30, 2006 | 20.68 | 21.50 | 20.68 | 21.23 | 3,399,800 | +0.78(+3.79%) |
Jan 27, 2006 | 20.52 | 20.91 | 20.32 | 20.45 | 3,295,200 | +0.45(+2.25%) |
Jan 26, 2006 | 20.41 | 20.50 | 19.52 | 20.00 | 6,231,400 | -0.36(-1.74%) |
Jan 25, 2006 | 21.30 | 21.45 | 20.24 | 20.36 | 7,412,200 | -0.91(-4.28%) |
Jan 24, 2006 | 21.50 | 21.75 | 21.23 | 21.27 | 4,680,400 | -0.45(-2.05%) |
Jan 23, 2006 | 21.50 | 21.80 | 21.13 | 21.71 | 4,046,800 | +0.21(+0.95%) |
Jan 20, 2006 | 21.73 | 22.14 | 21.29 | 21.50 | 6,936,200 | +0.23(+1.08%) |
Jan 19, 2006 | 20.44 | 21.37 | 20.40 | 21.27 | 4,124,400 | +0.71(+3.45%) |
Jan 18, 2006 | 20.75 | 20.75 | 20.30 | 20.57 | 6,623,000 | -0.32(-1.53%) |
Jan 17, 2006 | 20.93 | 21.23 | 20.58 | 20.89 | 7,727,200 | +0.54(+2.63%) |
Jan 13, 2006 | 19.46 | 20.43 | 19.11 | 20.35 | 5,342,200 | +0.89(+4.57%) |
Jan 12, 2006 | 19.48 | 20.20 | 19.25 | 19.46 | 7,221,800 | +0.38(+1.99%) |
Jan 11, 2006 | 19.45 | 19.60 | 19.00 | 19.08 | 5,082,400 | -0.44(-2.23%) |
Jan 10, 2006 | 18.90 | 19.65 | 18.85 | 19.52 | 5,448,200 | +0.74(+3.94%) |
Jan 09, 2006 | 18.62 | 18.86 | 18.59 | 18.77 | 4,263,800 | +0.18(+1.00%) |
Jan 06, 2006 | 19.02 | 19.12 | 18.43 | 18.59 | 5,714,400 | +0.09(+0.49%) |
Jan 05, 2006 | 18.82 | 18.91 | 18.23 | 18.50 | 6,024,600 | -0.52(-2.71%) |
Jan 04, 2006 | 18.50 | 19.20 | 18.41 | 19.02 | 6,585,000 | +0.23(+1.22%) |
Jan 03, 2006 | 18.20 | 18.82 | 18.18 | 18.79 | 6,443,600 | +0.82(+4.54%) |
Dec 30, 2005 | 17.93 | 18.21 | 17.65 | 17.97 | 4,336,000 | -0.19(-1.05%) |
Dec 29, 2005 | 18.35 | 18.69 | 16.28 | 18.16 | 4,733,200 | -0.34(-1.81%) |
Dec 28, 2005 | 18.19 | 18.61 | 18.01 | 18.50 | 3,616,400 | +0.50(+2.75%) |
Dec 27, 2005 | 18.65 | 18.66 | 17.79 | 18.00 | 6,949,200 | -0.93(-4.91%) |
Dec 23, 2005 | 18.50 | 18.97 | 18.26 | 18.93 | 5,614,200 | +0.18(+0.96%) |
Dec 22, 2005 | 18.55 | 18.75 | 18.41 | 18.75 | 8,676,000 | +0.30(+1.60%) |
Dec 21, 2005 | 17.78 | 18.54 | 17.72 | 18.45 | 30,000,800 | +1.01(+5.79%) |
Dec 20, 2005 | 17.32 | 17.75 | 17.32 | 17.45 | 3,565,600 | -0.05(-0.29%) |
Dec 19, 2005 | 17.82 | 18.01 | 17.28 | 17.50 | 5,863,200 | -0.20(-1.16%) |
Dec 16, 2005 | 18.20 | 18.20 | 17.62 | 17.70 | 5,633,600 | -0.44(-2.40%) |
Dec 15, 2005 | 18.43 | 18.62 | 17.93 | 18.14 | 5,204,600 | -0.50(-2.71%) |
Dec 14, 2005 | 17.98 | 18.75 | 17.98 | 18.64 | 7,007,800 | +0.41(+2.28%) |
Dec 13, 2005 | 18.25 | 18.88 | 18.13 | 18.23 | 9,338,800 | +0.26(+1.42%) |
Dec 12, 2005 | 18.15 | 18.18 | 17.79 | 17.97 | 4,487,600 | +0.29(+1.67%) |
Dec 09, 2005 | 18.05 | 18.12 | 17.50 | 17.68 | 4,247,200 | -0.41(-2.29%) |
Dec 08, 2005 | 17.75 | 18.20 | 17.74 | 18.09 | 4,480,400 | +0.34(+1.94%) |
Dec 07, 2005 | 18.42 | 18.42 | 17.57 | 17.75 | 4,880,000 | -0.30(-1.69%) |
Dec 06, 2005 | 17.89 | 18.50 | 17.85 | 18.05 | 6,140,200 | -0.21(-1.15%) |
Dec 05, 2005 | 18.98 | 19.73 | 18.18 | 18.26 | 8,684,800 | +0.08(+0.44%) |
Dec 02, 2005 | 18.36 | 18.38 | 17.65 | 18.18 | 6,824,600 | +0.12(+0.66%) |