Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.92 | 15.82 | 15.12 | 15.45 | 53,258,148 | -0.47(-2.96%) |
Feb 27, 2006 | 15.90 | 16.07 | 15.82 | 15.92 | 21,389,768 | -0.08(-0.51%) |
Feb 24, 2006 | 15.85 | 16.00 | 15.68 | 16.00 | 20,361,708 | +0.10(+0.63%) |
Feb 23, 2006 | 15.90 | 16.11 | 15.78 | 15.90 | 22,866,508 | -0.05(-0.29%) |
Feb 22, 2006 | 15.84 | 15.98 | 15.63 | 15.95 | 21,751,740 | +0.21(+1.35%) |
Feb 21, 2006 | 15.95 | 16.03 | 15.62 | 15.73 | 23,074,348 | -0.20(-1.23%) |
Feb 17, 2006 | 16.08 | 16.12 | 15.88 | 15.93 | 21,130,868 | -0.18(-1.10%) |
Feb 16, 2006 | 15.68 | 16.18 | 15.68 | 16.11 | 37,802,780 | +0.43(+2.76%) |
Feb 15, 2006 | 15.46 | 15.78 | 15.37 | 15.68 | 30,443,766 | +0.25(+1.62%) |
Feb 14, 2006 | 15.27 | 15.61 | 15.24 | 15.42 | 30,878,430 | +0.17(+1.09%) |
Feb 13, 2006 | 15.07 | 15.29 | 14.99 | 15.26 | 23,258,346 | +0.02(+0.10%) |
Feb 10, 2006 | 15.32 | 15.38 | 14.88 | 15.24 | 39,293,496 | +0.00(+0.00%) |
Feb 09, 2006 | 15.67 | 15.88 | 15.20 | 15.24 | 34,866,452 | -0.37(-2.37%) |
Feb 08, 2006 | 15.43 | 15.66 | 15.25 | 15.61 | 33,775,556 | +0.22(+1.40%) |
Feb 07, 2006 | 15.72 | 15.73 | 15.23 | 15.40 | 43,246,628 | -0.32(-2.06%) |
Feb 06, 2006 | 15.81 | 15.84 | 15.66 | 15.72 | 25,435,252 | +0.07(+0.47%) |
Feb 03, 2006 | 15.82 | 16.03 | 15.58 | 15.65 | 40,553,036 | -0.39(-2.40%) |
Feb 02, 2006 | 16.52 | 16.52 | 15.99 | 16.03 | 39,388,608 | -0.49(-2.99%) |
Feb 01, 2006 | 16.39 | 16.62 | 16.36 | 16.53 | 30,934,344 | -0.09(-0.56%) |
Jan 31, 2006 | 16.58 | 16.70 | 16.33 | 16.62 | 36,331,656 | +0.00(+0.02%) |
Jan 30, 2006 | 16.79 | 17.06 | 16.52 | 16.62 | 30,942,228 | -0.38(-2.22%) |
Jan 27, 2006 | 16.90 | 17.21 | 16.86 | 16.99 | 24,153,582 | +0.01(+0.05%) |
Jan 26, 2006 | 17.01 | 17.06 | 16.77 | 16.99 | 26,907,860 | +0.23(+1.38%) |
Jan 25, 2006 | 17.18 | 17.26 | 16.69 | 16.75 | 31,366,822 | -0.32(-1.85%) |
Jan 24, 2006 | 16.94 | 17.22 | 16.89 | 17.07 | 29,262,766 | +0.22(+1.30%) |
Jan 23, 2006 | 17.37 | 17.46 | 16.75 | 16.85 | 46,677,928 | -0.49(-2.82%) |
Jan 20, 2006 | 18.03 | 18.11 | 17.24 | 17.34 | 69,984,392 | -0.69(-3.85%) |
Jan 19, 2006 | 17.60 | 18.46 | 17.52 | 18.04 | 120,405,600 | +0.90(+5.24%) |
Jan 18, 2006 | 17.12 | 17.61 | 17.11 | 17.14 | 70,323,792 | -0.37(-2.14%) |
Jan 17, 2006 | 17.66 | 17.80 | 17.38 | 17.51 | 28,102,912 | -0.22(-1.22%) |
Jan 13, 2006 | 17.36 | 17.73 | 17.35 | 17.73 | 25,579,112 | +0.44(+2.52%) |
Jan 12, 2006 | 17.43 | 17.56 | 17.17 | 17.29 | 23,239,690 | -0.20(-1.17%) |
Jan 11, 2006 | 17.68 | 17.70 | 17.40 | 17.50 | 25,021,930 | -0.29(-1.65%) |
Jan 10, 2006 | 17.82 | 17.90 | 17.59 | 17.79 | 25,428,222 | -0.18(-0.99%) |
Jan 09, 2006 | 17.95 | 18.07 | 17.75 | 17.97 | 27,104,784 | -0.02(-0.13%) |
Jan 06, 2006 | 17.87 | 18.09 | 17.73 | 17.99 | 40,038,804 | +0.30(+1.68%) |
Jan 05, 2006 | 17.24 | 17.73 | 17.24 | 17.69 | 38,851,932 | +0.53(+3.08%) |
Jan 04, 2006 | 17.24 | 17.31 | 16.93 | 17.16 | 33,192,988 | +0.02(+0.11%) |
Jan 03, 2006 | 16.86 | 17.25 | 16.39 | 17.14 | 39,421,768 | +0.48(+2.87%) |
Dec 30, 2005 | 16.88 | 17.01 | 16.67 | 16.67 | 22,308,136 | -0.20(-1.21%) |
Dec 29, 2005 | 17.08 | 17.21 | 16.83 | 16.87 | 17,725,964 | -0.24(-1.40%) |
Dec 28, 2005 | 17.01 | 17.20 | 16.93 | 17.11 | 20,762,588 | +0.24(+1.42%) |
Dec 27, 2005 | 17.22 | 17.34 | 16.76 | 16.87 | 21,189,182 | -0.33(-1.93%) |
Dec 23, 2005 | 17.08 | 17.25 | 17.08 | 17.20 | 14,627,296 | +0.13(+0.74%) |
Dec 22, 2005 | 17.17 | 17.19 | 16.96 | 17.07 | 18,189,614 | -0.00(-0.02%) |
Dec 21, 2005 | 17.14 | 17.31 | 16.95 | 17.08 | 24,882,696 | +0.06(+0.34%) |
Dec 20, 2005 | 17.26 | 17.32 | 16.79 | 17.02 | 34,271,344 | -0.19(-1.08%) |
Dec 19, 2005 | 17.81 | 17.93 | 17.17 | 17.21 | 31,622,674 | -0.51(-2.87%) |
Dec 16, 2005 | 17.73 | 17.96 | 17.60 | 17.71 | 49,411,196 | -0.03(-0.17%) |
Dec 15, 2005 | 17.46 | 17.84 | 17.55 | 17.75 | 32,240,584 | +0.28(+1.61%) |
Dec 14, 2005 | 17.51 | 17.55 | 17.21 | 17.46 | 26,628,632 | -0.03(-0.15%) |
Dec 13, 2005 | 17.07 | 17.54 | 17.05 | 17.49 | 32,583,148 | +0.36(+2.09%) |
Dec 12, 2005 | 16.69 | 17.20 | 16.69 | 17.13 | 29,444,968 | +0.39(+2.33%) |
Dec 09, 2005 | 16.62 | 16.86 | 16.62 | 16.74 | 24,477,058 | -0.02(-0.11%) |
Dec 08, 2005 | 16.99 | 17.09 | 16.64 | 16.76 | 42,600,672 | -0.33(-1.94%) |
Dec 07, 2005 | 17.26 | 17.34 | 16.81 | 17.09 | 32,873,560 | -0.14(-0.81%) |
Dec 06, 2005 | 17.57 | 17.60 | 17.21 | 17.23 | 32,442,650 | -0.20(-1.13%) |
Dec 05, 2005 | 17.49 | 17.70 | 17.29 | 17.43 | 36,008,204 | +0.00(+0.02%) |
Dec 02, 2005 | 17.35 | 17.49 | 17.06 | 17.43 | 34,870,004 | +0.09(+0.51%) |