Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.58 | 17.53 | 16.95 | 17.23 | 11,693,119 | -0.35(-2.01%) |
Feb 27, 2006 | 17.36 | 17.82 | 17.36 | 17.58 | 11,574,819 | +0.15(+0.85%) |
Feb 24, 2006 | 17.29 | 17.50 | 17.16 | 17.43 | 5,996,311 | +0.07(+0.41%) |
Feb 23, 2006 | 17.48 | 17.75 | 17.32 | 17.36 | 11,274,040 | -0.26(-1.48%) |
Feb 22, 2006 | 17.00 | 17.64 | 16.89 | 17.62 | 11,725,705 | +0.81(+4.83%) |
Feb 21, 2006 | 17.19 | 17.26 | 16.76 | 16.81 | 8,560,654 | -0.32(-1.89%) |
Feb 17, 2006 | 17.61 | 17.66 | 17.12 | 17.14 | 12,888,443 | -0.47(-2.69%) |
Feb 16, 2006 | 17.26 | 17.71 | 17.23 | 17.61 | 14,835,076 | +0.35(+2.00%) |
Feb 15, 2006 | 17.12 | 17.27 | 16.94 | 17.26 | 8,657,136 | +0.20(+1.16%) |
Feb 14, 2006 | 16.86 | 17.12 | 16.73 | 17.07 | 10,497,937 | +0.37(+2.24%) |
Feb 13, 2006 | 16.61 | 16.96 | 16.38 | 16.69 | 10,640,039 | +0.13(+0.81%) |
Feb 10, 2006 | 16.63 | 16.76 | 16.28 | 16.56 | 12,354,606 | -0.17(-1.01%) |
Feb 09, 2006 | 17.12 | 17.28 | 16.67 | 16.73 | 11,767,499 | -0.29(-1.70%) |
Feb 08, 2006 | 16.95 | 17.05 | 16.60 | 17.02 | 11,126,414 | +0.00(+0.00%) |
Feb 07, 2006 | 16.82 | 17.02 | 16.25 | 17.02 | 14,641,830 | +0.07(+0.42%) |
Feb 06, 2006 | 17.22 | 17.26 | 16.60 | 16.95 | 12,420,486 | -0.35(-2.04%) |
Feb 03, 2006 | 17.10 | 17.55 | 16.95 | 17.30 | 12,018,833 | +0.21(+1.24%) |
Feb 02, 2006 | 17.65 | 17.96 | 17.02 | 17.09 | 18,444,566 | -0.59(-3.35%) |
Feb 01, 2006 | 17.24 | 17.76 | 17.14 | 17.68 | 15,444,285 | +0.49(+2.87%) |
Jan 31, 2006 | 17.49 | 17.64 | 17.12 | 17.19 | 14,106,293 | -0.42(-2.37%) |
Jan 30, 2006 | 17.39 | 17.77 | 17.31 | 17.60 | 10,753,663 | +0.04(+0.24%) |
Jan 27, 2006 | 17.72 | 17.99 | 17.50 | 17.56 | 15,781,333 | -0.16(-0.92%) |
Jan 26, 2006 | 17.68 | 17.86 | 16.94 | 17.72 | 28,548,926 | -0.20(-1.10%) |
Jan 25, 2006 | 16.22 | 17.99 | 16.10 | 17.92 | 62,851,756 | +0.80(+4.70%) |
Jan 24, 2006 | 16.98 | 17.38 | 16.81 | 17.12 | 26,138,728 | +0.38(+2.28%) |
Jan 23, 2006 | 17.08 | 17.26 | 16.62 | 16.74 | 15,544,592 | -0.12(-0.71%) |
Jan 20, 2006 | 17.45 | 17.50 | 16.78 | 16.86 | 17,066,338 | -0.69(-3.94%) |
Jan 19, 2006 | 17.82 | 18.18 | 17.37 | 17.55 | 25,708,030 | -0.27(-1.51%) |
Jan 18, 2006 | 16.72 | 17.88 | 16.46 | 17.82 | 20,504,966 | +0.64(+3.70%) |
Jan 17, 2006 | 17.12 | 17.36 | 16.98 | 17.18 | 13,411,512 | -0.32(-1.85%) |
Jan 13, 2006 | 17.22 | 17.64 | 16.96 | 17.50 | 23,783,640 | +0.66(+3.94%) |
Jan 12, 2006 | 17.44 | 17.49 | 16.76 | 16.84 | 29,775,986 | -0.77(-4.37%) |
Jan 11, 2006 | 16.56 | 17.68 | 16.55 | 17.61 | 45,066,692 | +1.14(+6.94%) |
Jan 10, 2006 | 15.88 | 16.50 | 15.78 | 16.47 | 25,992,800 | +0.55(+3.46%) |
Jan 09, 2006 | 14.97 | 16.05 | 14.97 | 15.92 | 31,572,158 | +0.96(+6.42%) |
Jan 06, 2006 | 14.67 | 15.06 | 14.65 | 14.96 | 13,846,459 | +0.47(+3.27%) |
Jan 05, 2006 | 14.70 | 14.71 | 14.40 | 14.48 | 11,827,287 | -0.23(-1.58%) |
Jan 04, 2006 | 14.19 | 14.72 | 14.15 | 14.72 | 16,055,193 | +0.56(+3.99%) |
Jan 03, 2006 | 13.89 | 14.19 | 13.66 | 14.15 | 14,256,045 | +0.28(+1.98%) |
Dec 30, 2005 | 13.94 | 14.00 | 13.78 | 13.88 | 7,012,414 | -0.17(-1.21%) |
Dec 29, 2005 | 14.23 | 14.29 | 14.01 | 14.05 | 5,439,523 | -0.15(-1.04%) |
Dec 28, 2005 | 14.26 | 14.33 | 14.02 | 14.19 | 7,405,141 | +0.07(+0.50%) |
Dec 27, 2005 | 14.23 | 14.49 | 14.08 | 14.12 | 8,372,649 | -0.08(-0.60%) |
Dec 23, 2005 | 14.06 | 14.24 | 14.02 | 14.21 | 7,344,220 | +0.26(+1.87%) |
Dec 22, 2005 | 14.01 | 14.13 | 13.92 | 13.95 | 8,104,031 | +0.03(+0.20%) |
Dec 21, 2005 | 13.98 | 14.00 | 13.69 | 13.92 | 14,042,397 | -0.08(-0.56%) |
Dec 20, 2005 | 14.09 | 14.15 | 13.82 | 14.00 | 16,073,186 | -0.16(-1.10%) |
Dec 19, 2005 | 14.79 | 14.82 | 14.05 | 14.15 | 17,959,890 | -0.66(-4.48%) |
Dec 16, 2005 | 14.90 | 15.03 | 14.82 | 14.82 | 19,631,956 | -0.08(-0.57%) |
Dec 15, 2005 | 15.08 | 15.14 | 14.83 | 14.90 | 12,281,076 | -0.11(-0.75%) |
Dec 14, 2005 | 15.26 | 15.26 | 15.00 | 15.01 | 16,685,370 | +0.03(+0.19%) |
Dec 13, 2005 | 15.07 | 15.14 | 14.89 | 14.98 | 12,044,477 | -0.11(-0.75%) |
Dec 12, 2005 | 14.94 | 15.13 | 14.83 | 15.10 | 8,419,261 | +0.16(+1.09%) |
Dec 09, 2005 | 14.89 | 15.07 | 14.84 | 14.94 | 6,930,950 | +0.03(+0.19%) |
Dec 08, 2005 | 14.86 | 15.10 | 14.77 | 14.91 | 8,592,106 | +0.12(+0.81%) |
Dec 07, 2005 | 14.92 | 15.03 | 14.72 | 14.79 | 9,792,530 | -0.22(-1.46%) |
Dec 06, 2005 | 15.03 | 15.21 | 14.86 | 15.01 | 10,671,774 | -0.01(-0.05%) |
Dec 05, 2005 | 14.65 | 15.08 | 14.62 | 15.01 | 15,205,843 | +0.30(+2.01%) |
Dec 02, 2005 | 14.43 | 14.81 | 14.43 | 14.72 | 13,048,820 | +0.32(+2.26%) |