Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.16 | 19.17 | 18.76 | 18.85 | 11,726,878 | -0.31(-1.61%) |
Feb 27, 2006 | 19.31 | 19.43 | 19.05 | 19.16 | 10,273,744 | -0.52(-2.67%) |
Feb 24, 2006 | 19.33 | 19.78 | 19.08 | 19.68 | 12,407,783 | +0.46(+2.40%) |
Feb 23, 2006 | 20.48 | 20.60 | 18.90 | 19.22 | 14,386,034 | -1.27(-6.20%) |
Feb 22, 2006 | 20.33 | 20.60 | 20.19 | 20.49 | 10,423,623 | +0.23(+1.12%) |
Feb 21, 2006 | 19.83 | 20.38 | 19.83 | 20.26 | 7,250,901 | +0.55(+2.80%) |
Feb 17, 2006 | 19.82 | 20.36 | 19.61 | 19.71 | 9,856,605 | +0.25(+1.28%) |
Feb 16, 2006 | 18.84 | 19.54 | 18.71 | 19.46 | 10,559,804 | +0.75(+4.00%) |
Feb 15, 2006 | 19.43 | 19.50 | 18.57 | 18.72 | 14,247,167 | -0.82(-4.21%) |
Feb 14, 2006 | 19.10 | 19.63 | 18.83 | 19.54 | 11,114,198 | +0.57(+3.00%) |
Feb 13, 2006 | 19.35 | 19.78 | 18.88 | 18.97 | 15,128,986 | -0.36(-1.89%) |
Feb 10, 2006 | 20.20 | 20.48 | 19.06 | 19.33 | 24,906,622 | -1.82(-8.62%) |
Feb 09, 2006 | 21.87 | 22.14 | 21.05 | 21.16 | 7,517,622 | -0.16(-0.75%) |
Feb 08, 2006 | 21.59 | 21.84 | 20.95 | 21.32 | 12,336,604 | -0.28(-1.31%) |
Feb 07, 2006 | 22.90 | 22.95 | 21.54 | 21.60 | 11,686,319 | -1.71(-7.32%) |
Feb 06, 2006 | 22.90 | 23.48 | 22.87 | 23.31 | 7,549,048 | +0.35(+1.52%) |
Feb 03, 2006 | 23.25 | 23.42 | 22.71 | 22.96 | 6,541,792 | -0.29(-1.25%) |
Feb 02, 2006 | 23.94 | 24.08 | 23.02 | 23.25 | 9,942,558 | -0.70(-2.91%) |
Feb 01, 2006 | 24.01 | 24.20 | 23.74 | 23.94 | 9,202,829 | +0.02(+0.09%) |
Jan 31, 2006 | 23.61 | 24.12 | 23.36 | 23.92 | 11,349,762 | +0.35(+1.50%) |
Jan 30, 2006 | 23.38 | 23.72 | 23.06 | 23.57 | 7,947,385 | +0.12(+0.52%) |
Jan 27, 2006 | 23.08 | 23.83 | 23.06 | 23.44 | 8,516,552 | +0.44(+1.89%) |
Jan 26, 2006 | 22.51 | 23.04 | 22.26 | 23.01 | 8,883,462 | +0.50(+2.20%) |
Jan 25, 2006 | 22.51 | 23.27 | 22.34 | 22.51 | 10,872,188 | +0.09(+0.42%) |
Jan 24, 2006 | 21.73 | 22.48 | 21.70 | 22.42 | 9,880,779 | +0.71(+3.29%) |
Jan 23, 2006 | 21.13 | 21.74 | 20.77 | 21.70 | 12,315,116 | +0.34(+1.60%) |
Jan 20, 2006 | 22.10 | 22.42 | 21.27 | 21.36 | 9,609,760 | -0.58(-2.63%) |
Jan 19, 2006 | 22.23 | 22.24 | 21.82 | 21.94 | 8,910,590 | +0.10(+0.48%) |
Jan 18, 2006 | 22.52 | 22.68 | 21.63 | 21.84 | 11,393,544 | -1.16(-5.05%) |
Jan 17, 2006 | 22.80 | 23.60 | 22.38 | 23.00 | 15,187,004 | +0.38(+1.68%) |
Jan 13, 2006 | 22.07 | 22.65 | 21.98 | 22.62 | 5,708,053 | +0.60(+2.70%) |
Jan 12, 2006 | 22.22 | 22.48 | 21.86 | 22.02 | 6,733,037 | -0.44(-1.94%) |
Jan 11, 2006 | 22.86 | 22.90 | 22.31 | 22.46 | 6,729,545 | -0.23(-1.02%) |
Jan 10, 2006 | 21.18 | 22.70 | 20.87 | 22.69 | 14,473,598 | +0.87(+4.01%) |
Jan 09, 2006 | 22.03 | 22.04 | 21.69 | 21.81 | 7,810,398 | -0.17(-0.76%) |
Jan 06, 2006 | 22.00 | 22.37 | 21.82 | 21.98 | 8,202,825 | +0.46(+2.15%) |
Jan 05, 2006 | 21.97 | 22.06 | 21.32 | 21.52 | 7,479,749 | -0.73(-3.26%) |
Jan 04, 2006 | 21.36 | 22.29 | 21.23 | 22.24 | 14,846,955 | +1.22(+5.79%) |
Jan 03, 2006 | 20.21 | 21.05 | 20.12 | 21.03 | 13,401,072 | +1.00(+4.98%) |
Dec 30, 2005 | 20.53 | 20.31 | 20.00 | 20.03 | 2,601,138 | -0.50(-2.43%) |
Dec 29, 2005 | 20.40 | 20.63 | 20.12 | 20.53 | 3,253,034 | +0.10(+0.47%) |
Dec 28, 2005 | 20.26 | 20.55 | 20.07 | 20.43 | 4,289,568 | +0.52(+2.60%) |
Dec 27, 2005 | 20.74 | 20.74 | 19.88 | 19.91 | 4,713,690 | -0.60(-2.94%) |
Dec 23, 2005 | 20.60 | 20.72 | 20.44 | 20.52 | 2,251,687 | -0.01(-0.07%) |
Dec 22, 2005 | 20.29 | 20.54 | 20.06 | 20.53 | 5,495,589 | +0.51(+2.57%) |
Dec 21, 2005 | 19.56 | 20.02 | 19.34 | 20.02 | 6,633,385 | +0.47(+2.38%) |
Dec 20, 2005 | 19.86 | 20.09 | 19.40 | 19.55 | 5,421,186 | -0.18(-0.91%) |
Dec 19, 2005 | 20.25 | 20.39 | 19.68 | 19.73 | 5,146,407 | -0.30(-1.49%) |
Dec 16, 2005 | 19.90 | 20.25 | 20.00 | 20.03 | 6,890,169 | +0.13(+0.65%) |
Dec 15, 2005 | 19.79 | 20.10 | 19.81 | 19.90 | 7,058,582 | +0.11(+0.56%) |
Dec 14, 2005 | 20.38 | 20.47 | 19.75 | 19.79 | 7,014,531 | -0.69(-3.38%) |
Dec 13, 2005 | 20.19 | 20.57 | 20.03 | 20.48 | 7,510,638 | +0.15(+0.75%) |
Dec 12, 2005 | 20.70 | 20.98 | 20.20 | 20.33 | 7,117,137 | -0.17(-0.84%) |
Dec 09, 2005 | 20.85 | 20.89 | 20.39 | 20.50 | 6,341,953 | -0.11(-0.54%) |
Dec 08, 2005 | 20.55 | 20.70 | 20.46 | 20.61 | 6,966,720 | +0.22(+1.06%) |
Dec 07, 2005 | 20.63 | 20.78 | 20.22 | 20.39 | 6,249,017 | -0.07(-0.36%) |
Dec 06, 2005 | 20.03 | 20.54 | 19.91 | 20.47 | 7,547,705 | +0.20(+0.99%) |
Dec 05, 2005 | 20.23 | 20.36 | 20.03 | 20.27 | 5,176,759 | +0.28(+1.38%) |
Dec 02, 2005 | 20.20 | 20.20 | 19.80 | 19.99 | 5,794,811 | -0.24(-1.18%) |