Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.95 | 16.90 | 16.34 | 16.61 | 12,129,178 | -0.34(-2.01%) |
Feb 27, 2006 | 16.73 | 17.17 | 16.73 | 16.95 | 12,006,467 | +0.14(+0.85%) |
Feb 24, 2006 | 16.66 | 16.88 | 16.54 | 16.81 | 6,219,925 | +0.07(+0.41%) |
Feb 23, 2006 | 16.86 | 17.11 | 16.70 | 16.74 | 11,694,471 | -0.25(-1.48%) |
Feb 22, 2006 | 16.39 | 17.00 | 16.28 | 16.99 | 12,162,979 | +0.78(+4.83%) |
Feb 21, 2006 | 16.58 | 16.64 | 16.16 | 16.21 | 8,879,897 | -0.31(-1.89%) |
Feb 17, 2006 | 16.98 | 17.03 | 16.51 | 16.52 | 13,369,078 | -0.46(-2.69%) |
Feb 16, 2006 | 16.64 | 17.07 | 16.61 | 16.98 | 15,388,305 | +0.33(+2.00%) |
Feb 15, 2006 | 16.50 | 16.65 | 16.33 | 16.64 | 8,979,977 | +0.19(+1.16%) |
Feb 14, 2006 | 16.26 | 16.50 | 16.13 | 16.45 | 10,889,425 | +0.36(+2.24%) |
Feb 13, 2006 | 16.01 | 16.35 | 15.79 | 16.09 | 11,036,826 | +0.13(+0.81%) |
Feb 10, 2006 | 16.03 | 16.16 | 15.69 | 15.96 | 12,815,333 | -0.16(-1.01%) |
Feb 09, 2006 | 16.50 | 16.66 | 16.07 | 16.13 | 12,206,332 | -0.28(-1.70%) |
Feb 08, 2006 | 16.34 | 16.43 | 16.00 | 16.41 | 11,541,339 | +0.00(+0.00%) |
Feb 07, 2006 | 16.22 | 16.41 | 15.66 | 16.41 | 15,187,852 | +0.07(+0.42%) |
Feb 06, 2006 | 16.60 | 16.64 | 16.00 | 16.34 | 12,883,670 | -0.34(-2.04%) |
Feb 03, 2006 | 16.49 | 16.92 | 16.34 | 16.68 | 12,467,039 | +0.20(+1.24%) |
Feb 02, 2006 | 17.01 | 17.32 | 16.41 | 16.47 | 19,132,400 | -0.57(-3.35%) |
Feb 01, 2006 | 16.62 | 17.12 | 16.52 | 17.05 | 16,020,232 | +0.48(+2.87%) |
Jan 31, 2006 | 16.86 | 17.00 | 16.51 | 16.57 | 14,632,344 | -0.40(-2.37%) |
Jan 30, 2006 | 16.77 | 17.13 | 16.69 | 16.97 | 11,154,688 | +0.04(+0.24%) |
Jan 27, 2006 | 17.09 | 17.34 | 16.87 | 16.93 | 16,369,849 | -0.16(-0.92%) |
Jan 26, 2006 | 17.05 | 17.22 | 16.33 | 17.09 | 29,613,570 | -0.19(-1.10%) |
Jan 25, 2006 | 15.64 | 17.34 | 15.52 | 17.28 | 65,195,620 | +0.78(+4.70%) |
Jan 24, 2006 | 16.36 | 16.75 | 16.20 | 16.50 | 27,113,490 | +0.37(+2.28%) |
Jan 23, 2006 | 16.47 | 16.64 | 16.02 | 16.13 | 16,124,280 | -0.12(-0.71%) |
Jan 20, 2006 | 16.82 | 16.87 | 16.18 | 16.25 | 17,702,774 | -0.67(-3.94%) |
Jan 19, 2006 | 17.18 | 17.53 | 16.75 | 16.92 | 26,666,734 | -0.26(-1.51%) |
Jan 18, 2006 | 16.12 | 17.24 | 15.87 | 17.17 | 21,269,636 | +0.61(+3.70%) |
Jan 17, 2006 | 16.50 | 16.74 | 16.36 | 16.56 | 13,911,653 | -0.31(-1.85%) |
Jan 13, 2006 | 16.60 | 17.00 | 16.35 | 16.88 | 24,670,578 | +0.64(+3.94%) |
Jan 12, 2006 | 16.81 | 16.86 | 16.16 | 16.24 | 30,886,390 | -0.74(-4.37%) |
Jan 11, 2006 | 15.96 | 17.05 | 15.96 | 16.98 | 46,747,316 | +1.10(+6.94%) |
Jan 10, 2006 | 15.31 | 15.91 | 15.21 | 15.88 | 26,962,122 | +0.53(+3.46%) |
Jan 09, 2006 | 14.43 | 15.47 | 14.43 | 15.34 | 32,749,546 | +0.93(+6.42%) |
Jan 06, 2006 | 14.15 | 14.52 | 14.12 | 14.42 | 14,362,820 | +0.46(+3.27%) |
Jan 05, 2006 | 14.17 | 14.18 | 13.88 | 13.96 | 12,268,349 | -0.22(-1.58%) |
Jan 04, 2006 | 13.68 | 14.19 | 13.64 | 14.19 | 16,653,923 | +0.54(+3.99%) |
Jan 03, 2006 | 13.39 | 13.68 | 13.17 | 13.64 | 14,787,680 | +0.27(+1.98%) |
Dec 30, 2005 | 13.44 | 13.49 | 13.29 | 13.38 | 7,273,921 | -0.16(-1.21%) |
Dec 29, 2005 | 13.72 | 13.78 | 13.51 | 13.54 | 5,642,373 | -0.14(-1.04%) |
Dec 28, 2005 | 13.75 | 13.81 | 13.52 | 13.68 | 7,681,293 | +0.07(+0.50%) |
Dec 27, 2005 | 13.72 | 13.97 | 13.58 | 13.62 | 8,684,882 | -0.08(-0.60%) |
Dec 23, 2005 | 13.55 | 13.73 | 13.52 | 13.70 | 7,618,101 | +0.25(+1.87%) |
Dec 22, 2005 | 13.51 | 13.62 | 13.42 | 13.45 | 8,406,246 | +0.03(+0.20%) |
Dec 21, 2005 | 13.48 | 13.50 | 13.20 | 13.42 | 14,566,065 | -0.07(-0.56%) |
Dec 20, 2005 | 13.58 | 13.64 | 13.32 | 13.49 | 16,672,587 | -0.15(-1.10%) |
Dec 19, 2005 | 14.26 | 14.28 | 13.54 | 13.64 | 18,629,650 | -0.64(-4.48%) |
Dec 16, 2005 | 14.36 | 14.49 | 14.28 | 14.28 | 20,364,070 | -0.08(-0.57%) |
Dec 15, 2005 | 14.54 | 14.60 | 14.30 | 14.36 | 12,739,061 | -0.11(-0.75%) |
Dec 14, 2005 | 14.71 | 14.71 | 14.46 | 14.47 | 17,307,600 | +0.03(+0.19%) |
Dec 13, 2005 | 14.53 | 14.60 | 14.36 | 14.45 | 12,493,638 | -0.11(-0.75%) |
Dec 12, 2005 | 14.40 | 14.58 | 14.30 | 14.55 | 8,733,232 | +0.16(+1.09%) |
Dec 09, 2005 | 14.36 | 14.53 | 14.31 | 14.40 | 7,189,419 | +0.03(+0.19%) |
Dec 08, 2005 | 14.32 | 14.55 | 14.24 | 14.37 | 8,912,523 | +0.12(+0.81%) |
Dec 07, 2005 | 14.38 | 14.49 | 14.19 | 14.26 | 10,157,713 | -0.21(-1.46%) |
Dec 06, 2005 | 14.49 | 14.66 | 14.32 | 14.47 | 11,069,745 | -0.01(-0.05%) |
Dec 05, 2005 | 14.12 | 14.54 | 14.10 | 14.47 | 15,772,899 | +0.29(+2.01%) |
Dec 02, 2005 | 13.92 | 14.28 | 13.92 | 14.19 | 13,535,436 | +0.31(+2.26%) |