Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.70 | 16.67 | 16.49 | 16.54 | 28,104,014 | -0.16(-0.97%) |
Feb 27, 2006 | 16.68 | 16.75 | 16.68 | 16.70 | 18,805,518 | +0.03(+0.18%) |
Feb 24, 2006 | 16.64 | 16.72 | 16.60 | 16.67 | 14,966,292 | +0.04(+0.21%) |
Feb 23, 2006 | 16.70 | 16.75 | 16.56 | 16.64 | 14,625,001 | -0.06(-0.36%) |
Feb 22, 2006 | 16.51 | 16.72 | 16.43 | 16.70 | 35,889,784 | +0.31(+1.89%) |
Feb 21, 2006 | 16.41 | 16.48 | 16.37 | 16.39 | 23,323,576 | -0.05(-0.31%) |
Feb 17, 2006 | 16.50 | 16.54 | 16.38 | 16.44 | 15,181,522 | -0.07(-0.40%) |
Feb 16, 2006 | 16.39 | 16.50 | 16.38 | 16.50 | 15,507,819 | +0.10(+0.59%) |
Feb 15, 2006 | 16.33 | 16.42 | 16.27 | 16.41 | 26,673,946 | +0.10(+0.59%) |
Feb 14, 2006 | 16.14 | 16.38 | 16.13 | 16.31 | 29,919,168 | +0.19(+1.19%) |
Feb 13, 2006 | 16.14 | 16.16 | 16.05 | 16.12 | 28,890,956 | -0.06(-0.38%) |
Feb 10, 2006 | 16.07 | 16.19 | 15.99 | 16.18 | 10,497,947 | +0.09(+0.57%) |
Feb 09, 2006 | 16.05 | 16.21 | 16.05 | 16.09 | 12,698,385 | +0.04(+0.25%) |
Feb 08, 2006 | 15.93 | 16.07 | 15.93 | 16.05 | 18,071,446 | +0.10(+0.64%) |
Feb 07, 2006 | 16.03 | 16.09 | 15.94 | 15.95 | 14,530,899 | -0.11(-0.66%) |
Feb 06, 2006 | 15.99 | 16.06 | 15.99 | 16.05 | 14,626,184 | +0.05(+0.28%) |
Feb 03, 2006 | 16.12 | 16.13 | 15.91 | 16.01 | 24,471,536 | -0.07(-0.41%) |
Feb 02, 2006 | 16.18 | 16.20 | 16.05 | 16.07 | 28,441,556 | -0.11(-0.69%) |
Feb 01, 2006 | 16.17 | 16.26 | 16.11 | 16.19 | 21,594,040 | -0.01(-0.06%) |
Jan 31, 2006 | 16.27 | 16.30 | 16.18 | 16.20 | 25,870,040 | -0.06(-0.37%) |
Jan 30, 2006 | 16.29 | 16.31 | 16.26 | 16.26 | 11,673,329 | -0.05(-0.31%) |
Jan 27, 2006 | 16.27 | 16.46 | 16.22 | 16.31 | 19,879,104 | +0.02(+0.09%) |
Jan 26, 2006 | 16.16 | 16.35 | 16.12 | 16.29 | 23,440,168 | +0.27(+1.71%) |
Jan 25, 2006 | 16.02 | 16.06 | 15.96 | 16.02 | 14,130,425 | +0.03(+0.19%) |
Jan 24, 2006 | 15.97 | 16.07 | 15.96 | 15.99 | 27,179,372 | +0.07(+0.45%) |
Jan 23, 2006 | 15.82 | 16.02 | 15.79 | 15.92 | 21,874,570 | +0.04(+0.26%) |
Jan 20, 2006 | 16.21 | 16.21 | 15.87 | 15.88 | 43,237,400 | -0.34(-2.09%) |
Jan 19, 2006 | 16.33 | 16.33 | 16.19 | 16.22 | 12,381,359 | -0.05(-0.31%) |
Jan 18, 2006 | 16.22 | 16.40 | 16.21 | 16.27 | 17,400,306 | -0.05(-0.28%) |
Jan 17, 2006 | 16.39 | 16.39 | 16.28 | 16.31 | 11,755,791 | -0.17(-1.05%) |
Jan 13, 2006 | 16.52 | 16.70 | 16.44 | 16.48 | 12,065,123 | -0.01(-0.06%) |
Jan 12, 2006 | 16.56 | 16.57 | 16.47 | 16.49 | 11,512,547 | -0.12(-0.70%) |
Jan 11, 2006 | 16.41 | 16.62 | 16.41 | 16.61 | 14,735,871 | +0.09(+0.55%) |
Jan 10, 2006 | 16.55 | 16.55 | 16.40 | 16.52 | 13,373,667 | +0.02(+0.09%) |
Jan 09, 2006 | 16.46 | 16.53 | 16.44 | 16.50 | 13,204,205 | +0.05(+0.28%) |
Jan 06, 2006 | 16.38 | 16.47 | 16.33 | 16.46 | 15,068,876 | +0.10(+0.59%) |
Jan 05, 2006 | 16.32 | 16.37 | 16.22 | 16.36 | 10,195,717 | +0.06(+0.34%) |
Jan 04, 2006 | 16.32 | 16.38 | 16.25 | 16.31 | 30,863,144 | -0.02(-0.09%) |
Jan 03, 2006 | 16.05 | 16.35 | 16.00 | 16.32 | 28,397,760 | +0.27(+1.67%) |
Dec 30, 2005 | 16.05 | 16.12 | 16.01 | 16.05 | 10,120,949 | -0.09(-0.53%) |
Dec 29, 2005 | 16.20 | 16.22 | 16.11 | 16.14 | 6,598,354 | -0.02(-0.09%) |
Dec 28, 2005 | 16.19 | 16.25 | 16.14 | 16.15 | 8,032,762 | -0.04(-0.22%) |
Dec 27, 2005 | 16.37 | 16.40 | 16.18 | 16.19 | 13,321,980 | -0.13(-0.78%) |
Dec 23, 2005 | 16.31 | 16.34 | 16.27 | 16.32 | 6,313,682 | +0.02(+0.12%) |
Dec 22, 2005 | 16.22 | 16.30 | 16.17 | 16.30 | 10,769,007 | +0.11(+0.69%) |
Dec 21, 2005 | 16.16 | 16.29 | 16.14 | 16.19 | 11,721,070 | +0.05(+0.28%) |
Dec 20, 2005 | 16.07 | 16.18 | 16.07 | 16.14 | 8,703,112 | +0.07(+0.44%) |
Dec 19, 2005 | 16.18 | 16.22 | 16.06 | 16.07 | 12,724,820 | -0.14(-0.88%) |
Dec 16, 2005 | 16.27 | 16.30 | 16.18 | 16.21 | 12,197,496 | -0.07(-0.40%) |
Dec 15, 2005 | 16.38 | 16.38 | 16.26 | 16.28 | 17,735,678 | -0.09(-0.56%) |
Dec 14, 2005 | 16.31 | 16.40 | 16.26 | 16.37 | 18,698,396 | +0.06(+0.37%) |
Dec 13, 2005 | 16.09 | 16.35 | 16.07 | 16.31 | 30,791,926 | +0.21(+1.29%) |
Dec 12, 2005 | 16.18 | 16.21 | 16.04 | 16.10 | 9,991,140 | -0.07(-0.44%) |
Dec 09, 2005 | 16.54 | 16.32 | 16.04 | 16.17 | 14,618,491 | +0.12(+0.73%) |
Dec 08, 2005 | 16.07 | 16.16 | 15.99 | 16.05 | 15,023,305 | -0.01(-0.06%) |
Dec 07, 2005 | 16.18 | 16.23 | 15.99 | 16.06 | 15,527,547 | -0.13(-0.81%) |
Dec 06, 2005 | 16.32 | 16.36 | 16.19 | 16.20 | 13,753,032 | -0.05(-0.31%) |
Dec 05, 2005 | 16.22 | 16.26 | 16.10 | 16.25 | 25,146,424 | -0.03(-0.19%) |
Dec 02, 2005 | 16.28 | 16.29 | 16.22 | 16.28 | 12,602,902 | +0.04(+0.22%) |