Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.99 | 18.99 | 18.58 | 18.69 | 4,186,839 | -0.30(-1.58%) |
Feb 27, 2006 | 18.68 | 19.01 | 18.67 | 18.99 | 2,995,134 | +0.35(+1.85%) |
Feb 24, 2006 | 18.65 | 18.75 | 18.50 | 18.65 | 2,933,125 | -0.07(-0.39%) |
Feb 23, 2006 | 18.33 | 18.82 | 18.30 | 18.72 | 4,249,833 | +0.11(+0.59%) |
Feb 22, 2006 | 18.12 | 18.65 | 18.10 | 18.61 | 5,175,539 | +0.55(+3.06%) |
Feb 21, 2006 | 17.85 | 18.13 | 17.83 | 18.06 | 2,800,248 | +0.19(+1.05%) |
Feb 17, 2006 | 17.98 | 17.98 | 17.76 | 17.87 | 2,208,702 | -0.18(-0.99%) |
Feb 16, 2006 | 17.84 | 18.05 | 17.79 | 18.05 | 2,633,415 | +0.20(+1.12%) |
Feb 15, 2006 | 17.73 | 17.91 | 17.70 | 17.85 | 3,983,833 | +0.15(+0.85%) |
Feb 14, 2006 | 17.74 | 17.78 | 17.64 | 17.70 | 3,333,969 | -0.05(-0.27%) |
Feb 13, 2006 | 17.68 | 17.82 | 17.63 | 17.75 | 2,086,406 | +0.00(+0.02%) |
Feb 10, 2006 | 17.66 | 17.78 | 17.56 | 17.74 | 2,719,046 | +0.16(+0.92%) |
Feb 09, 2006 | 17.68 | 17.73 | 17.51 | 17.58 | 4,192,253 | -0.08(-0.44%) |
Feb 08, 2006 | 17.54 | 17.67 | 17.43 | 17.66 | 3,590,617 | +0.05(+0.28%) |
Feb 07, 2006 | 17.67 | 17.84 | 17.57 | 17.61 | 3,363,005 | -0.06(-0.37%) |
Feb 06, 2006 | 17.74 | 17.74 | 17.39 | 17.67 | 4,662,980 | -0.04(-0.25%) |
Feb 03, 2006 | 17.79 | 17.81 | 17.66 | 17.72 | 2,896,215 | -0.05(-0.30%) |
Feb 02, 2006 | 17.87 | 17.87 | 17.66 | 17.77 | 4,046,335 | -0.07(-0.36%) |
Feb 01, 2006 | 17.84 | 17.89 | 17.76 | 17.84 | 3,646,967 | +0.10(+0.57%) |
Jan 31, 2006 | 17.84 | 17.89 | 17.67 | 17.73 | 4,427,493 | -0.05(-0.30%) |
Jan 30, 2006 | 17.68 | 17.82 | 17.12 | 17.79 | 6,660,064 | -0.13(-0.70%) |
Jan 27, 2006 | 17.65 | 18.04 | 17.60 | 17.91 | 5,978,211 | +0.41(+2.37%) |
Jan 26, 2006 | 17.47 | 17.58 | 17.45 | 17.50 | 7,858,659 | +0.07(+0.42%) |
Jan 25, 2006 | 17.27 | 17.53 | 17.13 | 17.43 | 8,080,612 | +0.46(+2.71%) |
Jan 24, 2006 | 16.68 | 17.01 | 16.66 | 16.97 | 3,597,753 | +0.31(+1.88%) |
Jan 23, 2006 | 16.62 | 16.72 | 16.52 | 16.65 | 3,176,732 | -0.02(-0.12%) |
Jan 20, 2006 | 16.64 | 16.71 | 16.54 | 16.67 | 3,818,230 | +0.03(+0.17%) |
Jan 19, 2006 | 16.69 | 16.76 | 16.58 | 16.65 | 4,037,230 | -0.04(-0.27%) |
Jan 18, 2006 | 16.66 | 16.84 | 16.64 | 16.69 | 4,001,058 | +0.07(+0.39%) |
Jan 17, 2006 | 16.83 | 16.83 | 16.55 | 16.63 | 2,569,191 | -0.21(-1.23%) |
Jan 13, 2006 | 16.76 | 16.86 | 16.65 | 16.83 | 2,109,291 | +0.04(+0.24%) |
Jan 12, 2006 | 16.66 | 16.88 | 16.59 | 16.79 | 4,590,636 | +0.13(+0.78%) |
Jan 11, 2006 | 16.71 | 16.81 | 16.66 | 16.66 | 2,262,591 | -0.00(-0.02%) |
Jan 10, 2006 | 16.65 | 16.84 | 16.60 | 16.67 | 4,294,617 | +0.00(+0.02%) |
Jan 09, 2006 | 16.61 | 16.69 | 16.38 | 16.66 | 3,398,439 | +0.00(+0.00%) |
Jan 06, 2006 | 16.91 | 16.92 | 16.49 | 16.66 | 4,606,384 | -0.19(-1.11%) |
Jan 05, 2006 | 17.07 | 17.08 | 16.78 | 16.85 | 3,746,870 | -0.21(-1.24%) |
Jan 04, 2006 | 17.06 | 17.26 | 16.93 | 17.06 | 3,794,854 | -0.11(-0.66%) |
Jan 03, 2006 | 16.82 | 17.20 | 16.80 | 17.17 | 4,846,792 | +0.35(+2.08%) |
Dec 30, 2005 | 16.76 | 16.96 | 16.65 | 16.82 | 2,210,671 | -0.03(-0.19%) |
Dec 29, 2005 | 16.98 | 17.12 | 16.77 | 16.86 | 2,960,192 | -0.16(-0.97%) |
Dec 28, 2005 | 16.57 | 17.14 | 16.57 | 17.02 | 28,530,058 | +0.42(+2.55%) |
Dec 27, 2005 | 16.57 | 16.67 | 16.50 | 16.60 | 2,619,143 | -0.02(-0.13%) |
Dec 23, 2005 | 16.62 | 16.74 | 16.54 | 16.62 | 8,620,239 | +0.01(+0.06%) |
Dec 22, 2005 | 16.53 | 16.65 | 16.52 | 16.61 | 19,063,346 | +0.10(+0.59%) |
Dec 21, 2005 | 16.51 | 16.63 | 16.46 | 16.51 | 11,807,306 | -0.02(-0.15%) |
Dec 20, 2005 | 16.42 | 16.56 | 16.42 | 16.54 | 15,628,243 | +0.10(+0.61%) |
Dec 19, 2005 | 16.62 | 16.64 | 16.42 | 16.44 | 20,305,496 | -0.21(-1.26%) |
Dec 16, 2005 | 16.49 | 16.73 | 16.48 | 16.65 | 17,687,336 | +0.14(+0.84%) |
Dec 15, 2005 | 16.51 | 16.55 | 16.46 | 16.51 | 11,417,535 | -0.03(-0.21%) |
Dec 14, 2005 | 16.56 | 16.58 | 16.50 | 16.54 | 12,988,430 | -0.02(-0.10%) |
Dec 13, 2005 | 16.57 | 16.61 | 16.53 | 16.56 | 18,179,472 | +0.01(+0.09%) |
Dec 12, 2005 | 16.51 | 16.56 | 16.44 | 16.55 | 16,773,933 | +0.00(+0.00%) |
Dec 09, 2005 | 16.54 | 16.62 | 16.50 | 16.55 | 12,165,580 | -0.06(-0.34%) |
Dec 08, 2005 | 16.39 | 16.65 | 16.36 | 16.60 | 24,905,974 | +0.27(+1.63%) |
Dec 07, 2005 | 16.31 | 16.41 | 16.24 | 16.34 | 17,612,532 | -0.02(-0.12%) |
Dec 06, 2005 | 16.54 | 16.58 | 16.35 | 16.36 | 23,386,260 | -0.10(-0.62%) |
Dec 05, 2005 | 16.17 | 16.47 | 16.15 | 16.46 | 19,350,752 | +0.31(+1.94%) |
Dec 02, 2005 | 16.05 | 16.15 | 16.02 | 16.15 | 17,520,010 | +0.01(+0.06%) |