Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.95 | 18.96 | 18.55 | 18.64 | 11,857,581 | -0.31(-1.61%) |
Feb 27, 2006 | 19.10 | 19.22 | 18.84 | 18.95 | 10,388,250 | -0.52(-2.67%) |
Feb 24, 2006 | 19.11 | 19.57 | 18.87 | 19.47 | 12,546,076 | +0.46(+2.40%) |
Feb 23, 2006 | 20.25 | 20.38 | 18.69 | 19.01 | 14,546,375 | -1.26(-6.20%) |
Feb 22, 2006 | 20.10 | 20.38 | 19.96 | 20.27 | 10,539,801 | +0.22(+1.12%) |
Feb 21, 2006 | 19.61 | 20.16 | 19.61 | 20.04 | 7,331,716 | +0.54(+2.79%) |
Feb 17, 2006 | 19.61 | 20.14 | 19.39 | 19.50 | 9,966,463 | +0.25(+1.28%) |
Feb 16, 2006 | 18.63 | 19.33 | 18.50 | 19.25 | 10,677,500 | +0.74(+4.00%) |
Feb 15, 2006 | 19.21 | 19.29 | 18.37 | 18.51 | 14,405,960 | -0.81(-4.21%) |
Feb 14, 2006 | 18.89 | 19.41 | 18.62 | 19.32 | 11,238,072 | +0.56(+3.00%) |
Feb 13, 2006 | 19.14 | 19.56 | 18.67 | 18.76 | 15,297,608 | -0.36(-1.89%) |
Feb 10, 2006 | 19.97 | 20.25 | 18.85 | 19.12 | 25,184,222 | -1.80(-8.62%) |
Feb 09, 2006 | 21.63 | 21.90 | 20.82 | 20.92 | 7,601,410 | -0.16(-0.75%) |
Feb 08, 2006 | 21.35 | 21.59 | 20.72 | 21.08 | 12,474,103 | -0.28(-1.31%) |
Feb 07, 2006 | 22.64 | 22.70 | 21.30 | 21.36 | 11,816,570 | -1.69(-7.32%) |
Feb 06, 2006 | 22.64 | 23.22 | 22.62 | 23.05 | 7,633,187 | +0.35(+1.52%) |
Feb 03, 2006 | 22.99 | 23.16 | 22.46 | 22.70 | 6,614,704 | -0.29(-1.25%) |
Feb 02, 2006 | 23.68 | 23.82 | 22.77 | 22.99 | 10,053,373 | -0.69(-2.91%) |
Feb 01, 2006 | 23.75 | 23.93 | 23.48 | 23.68 | 9,305,400 | +0.02(+0.09%) |
Jan 31, 2006 | 23.35 | 23.85 | 23.10 | 23.66 | 11,476,261 | +0.35(+1.50%) |
Jan 30, 2006 | 23.13 | 23.45 | 22.81 | 23.31 | 8,035,963 | +0.12(+0.52%) |
Jan 27, 2006 | 22.83 | 23.56 | 22.81 | 23.19 | 8,611,474 | +0.43(+1.89%) |
Jan 26, 2006 | 22.26 | 22.78 | 22.02 | 22.75 | 8,982,473 | +0.49(+2.20%) |
Jan 25, 2006 | 22.26 | 23.01 | 22.09 | 22.26 | 10,993,365 | +0.09(+0.41%) |
Jan 24, 2006 | 21.49 | 22.23 | 21.46 | 22.17 | 9,990,906 | +0.71(+3.29%) |
Jan 23, 2006 | 20.90 | 21.50 | 20.55 | 21.47 | 12,452,375 | +0.34(+1.60%) |
Jan 20, 2006 | 21.85 | 22.17 | 21.03 | 21.13 | 9,716,867 | -0.57(-2.63%) |
Jan 19, 2006 | 21.98 | 22.00 | 21.58 | 21.70 | 9,009,904 | +0.10(+0.48%) |
Jan 18, 2006 | 22.28 | 22.43 | 21.39 | 21.59 | 11,520,531 | -1.15(-5.05%) |
Jan 17, 2006 | 22.55 | 23.34 | 22.13 | 22.74 | 15,356,273 | +0.38(+1.68%) |
Jan 13, 2006 | 21.83 | 22.40 | 21.74 | 22.37 | 5,771,672 | +0.59(+2.70%) |
Jan 12, 2006 | 21.97 | 22.23 | 21.62 | 21.78 | 6,808,080 | -0.43(-1.94%) |
Jan 11, 2006 | 22.60 | 22.64 | 22.07 | 22.21 | 6,804,550 | -0.23(-1.02%) |
Jan 10, 2006 | 20.95 | 22.45 | 20.64 | 22.44 | 14,634,915 | +0.87(+4.01%) |
Jan 09, 2006 | 21.79 | 21.79 | 21.45 | 21.57 | 7,897,449 | -0.17(-0.76%) |
Jan 06, 2006 | 21.76 | 22.12 | 21.58 | 21.74 | 8,294,250 | +0.46(+2.15%) |
Jan 05, 2006 | 21.72 | 21.82 | 21.09 | 21.28 | 7,563,115 | -0.72(-3.26%) |
Jan 04, 2006 | 21.13 | 22.05 | 20.99 | 22.00 | 15,012,433 | +1.20(+5.79%) |
Jan 03, 2006 | 19.99 | 20.81 | 19.90 | 20.80 | 13,550,435 | +0.99(+4.98%) |
Dec 30, 2005 | 20.30 | 20.08 | 19.78 | 19.81 | 2,630,129 | -0.49(-2.43%) |
Dec 29, 2005 | 20.18 | 20.41 | 19.90 | 20.30 | 3,289,291 | +0.10(+0.47%) |
Dec 28, 2005 | 20.03 | 20.32 | 19.85 | 20.21 | 4,337,377 | +0.51(+2.60%) |
Dec 27, 2005 | 20.51 | 20.51 | 19.66 | 19.69 | 4,766,227 | -0.60(-2.94%) |
Dec 23, 2005 | 20.38 | 20.49 | 20.22 | 20.29 | 2,276,783 | -0.01(-0.07%) |
Dec 22, 2005 | 20.06 | 20.32 | 19.84 | 20.31 | 5,556,841 | +0.51(+2.57%) |
Dec 21, 2005 | 19.35 | 19.80 | 19.12 | 19.80 | 6,707,318 | +0.46(+2.38%) |
Dec 20, 2005 | 19.64 | 19.87 | 19.18 | 19.34 | 5,481,609 | -0.18(-0.91%) |
Dec 19, 2005 | 20.03 | 20.16 | 19.46 | 19.51 | 5,203,767 | -0.29(-1.49%) |
Dec 16, 2005 | 19.68 | 20.03 | 19.78 | 19.81 | 6,966,964 | +0.13(+0.65%) |
Dec 15, 2005 | 19.57 | 19.88 | 19.59 | 19.68 | 7,137,254 | +0.11(+0.56%) |
Dec 14, 2005 | 20.16 | 20.24 | 19.53 | 19.57 | 7,092,712 | -0.68(-3.38%) |
Dec 13, 2005 | 19.96 | 20.34 | 19.81 | 20.25 | 7,594,349 | +0.15(+0.75%) |
Dec 12, 2005 | 20.47 | 20.75 | 19.98 | 20.10 | 7,196,462 | -0.17(-0.84%) |
Dec 09, 2005 | 20.62 | 20.66 | 20.16 | 20.27 | 6,412,638 | -0.11(-0.54%) |
Dec 08, 2005 | 20.32 | 20.47 | 20.23 | 20.38 | 7,044,368 | +0.21(+1.06%) |
Dec 07, 2005 | 20.40 | 20.55 | 20.00 | 20.17 | 6,318,666 | -0.07(-0.36%) |
Dec 06, 2005 | 19.81 | 20.31 | 19.69 | 20.24 | 7,631,829 | +0.20(+0.99%) |
Dec 05, 2005 | 20.01 | 20.14 | 19.81 | 20.04 | 5,234,457 | +0.27(+1.38%) |
Dec 02, 2005 | 19.97 | 19.97 | 19.58 | 19.77 | 5,859,398 | -0.24(-1.18%) |