Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.51 | 19.54 | 19.12 | 19.34 | 2,754,243 | -0.16(-0.84%) |
Feb 27, 2006 | 19.92 | 19.95 | 19.44 | 19.51 | 2,339,798 | -0.55(-2.76%) |
Feb 24, 2006 | 20.03 | 20.29 | 19.94 | 20.06 | 2,191,223 | +0.27(+1.38%) |
Feb 23, 2006 | 19.55 | 20.06 | 19.42 | 19.79 | 2,950,076 | +0.23(+1.17%) |
Feb 22, 2006 | 19.79 | 19.81 | 19.37 | 19.56 | 2,132,745 | -0.34(-1.73%) |
Feb 21, 2006 | 19.40 | 19.99 | 19.40 | 19.90 | 3,086,412 | +0.80(+4.20%) |
Feb 17, 2006 | 19.59 | 19.59 | 18.91 | 19.10 | 3,771,828 | -0.30(-1.53%) |
Feb 16, 2006 | 19.46 | 19.54 | 19.17 | 19.40 | 3,583,814 | +0.35(+1.85%) |
Feb 15, 2006 | 19.89 | 20.03 | 18.84 | 19.04 | 4,489,543 | -0.77(-3.87%) |
Feb 14, 2006 | 19.71 | 20.01 | 19.52 | 19.81 | 3,310,804 | -0.48(-2.38%) |
Feb 13, 2006 | 20.97 | 21.10 | 20.11 | 20.29 | 3,021,474 | -0.78(-3.70%) |
Feb 10, 2006 | 21.13 | 21.22 | 20.44 | 21.07 | 3,249,946 | -0.06(-0.28%) |
Feb 09, 2006 | 21.79 | 21.95 | 21.04 | 21.13 | 2,523,391 | -0.51(-2.36%) |
Feb 08, 2006 | 22.21 | 22.21 | 21.44 | 21.64 | 4,775,133 | -0.16(-0.73%) |
Feb 07, 2006 | 22.74 | 22.78 | 21.77 | 21.80 | 4,054,018 | -1.34(-5.81%) |
Feb 06, 2006 | 22.79 | 23.22 | 22.64 | 23.15 | 2,940,217 | +0.82(+3.66%) |
Feb 03, 2006 | 22.10 | 22.50 | 21.84 | 22.33 | 2,711,745 | +0.25(+1.12%) |
Feb 02, 2006 | 22.08 | 22.50 | 21.50 | 22.08 | 3,648,072 | -0.04(-0.17%) |
Feb 01, 2006 | 23.12 | 23.30 | 22.07 | 22.12 | 3,210,167 | -0.93(-4.02%) |
Jan 31, 2006 | 22.65 | 23.12 | 22.53 | 23.05 | 2,709,705 | +0.36(+1.61%) |
Jan 30, 2006 | 22.35 | 22.93 | 22.32 | 22.68 | 2,650,207 | +0.41(+1.82%) |
Jan 27, 2006 | 21.63 | 22.35 | 21.83 | 22.28 | 3,756,188 | +0.64(+2.98%) |
Jan 26, 2006 | 21.25 | 21.72 | 20.44 | 21.63 | 4,220,612 | +0.74(+3.55%) |
Jan 25, 2006 | 21.50 | 21.50 | 20.52 | 20.89 | 2,415,615 | -0.51(-2.39%) |
Jan 24, 2006 | 21.36 | 21.64 | 21.24 | 21.40 | 1,645,202 | -0.13(-0.60%) |
Jan 23, 2006 | 21.18 | 21.75 | 20.99 | 21.53 | 1,674,781 | +0.34(+1.58%) |
Jan 20, 2006 | 21.19 | 21.57 | 20.81 | 21.20 | 1,830,156 | +0.12(+0.57%) |
Jan 19, 2006 | 20.38 | 21.12 | 20.29 | 21.08 | 2,874,939 | +0.47(+2.30%) |
Jan 18, 2006 | 21.10 | 21.15 | 20.50 | 20.60 | 2,402,696 | -0.66(-3.09%) |
Jan 17, 2006 | 20.97 | 21.35 | 20.90 | 21.26 | 2,251,741 | +0.62(+2.99%) |
Jan 13, 2006 | 20.18 | 20.78 | 20.18 | 20.64 | 1,400,751 | +0.33(+1.62%) |
Jan 12, 2006 | 20.34 | 20.71 | 20.25 | 20.31 | 2,401,676 | +0.05(+0.23%) |
Jan 11, 2006 | 20.37 | 20.52 | 20.08 | 20.27 | 1,951,531 | -0.12(-0.58%) |
Jan 10, 2006 | 19.71 | 20.39 | 19.71 | 20.38 | 2,213,662 | +0.68(+3.43%) |
Jan 09, 2006 | 19.49 | 19.71 | 19.17 | 19.71 | 2,132,405 | +0.18(+0.90%) |
Jan 06, 2006 | 19.19 | 19.58 | 19.17 | 19.53 | 1,331,393 | +0.53(+2.79%) |
Jan 05, 2006 | 19.44 | 19.58 | 18.68 | 19.00 | 2,160,624 | -0.51(-2.64%) |
Jan 04, 2006 | 19.07 | 19.63 | 18.94 | 19.52 | 2,912,678 | +0.29(+1.53%) |
Jan 03, 2006 | 18.40 | 19.28 | 18.39 | 19.22 | 2,523,391 | +1.01(+5.56%) |
Dec 30, 2005 | 17.85 | 18.44 | 17.79 | 18.21 | 908,448 | +0.17(+0.95%) |
Dec 29, 2005 | 18.24 | 18.44 | 18.02 | 18.04 | 1,445,629 | -0.26(-1.40%) |
Dec 28, 2005 | 17.97 | 18.41 | 17.87 | 18.29 | 1,011,124 | +0.41(+2.29%) |
Dec 27, 2005 | 18.27 | 18.27 | 17.70 | 17.89 | 1,908,013 | -0.54(-2.95%) |
Dec 23, 2005 | 18.21 | 18.45 | 17.95 | 18.43 | 831,610 | +0.04(+0.19%) |
Dec 22, 2005 | 18.66 | 18.66 | 18.28 | 18.39 | 1,212,057 | -0.12(-0.64%) |
Dec 21, 2005 | 18.54 | 18.79 | 18.40 | 18.51 | 832,630 | +0.01(+0.03%) |
Dec 20, 2005 | 18.15 | 18.67 | 18.13 | 18.51 | 1,179,078 | +0.41(+2.26%) |
Dec 19, 2005 | 18.31 | 18.55 | 18.03 | 18.10 | 1,487,108 | -0.21(-1.12%) |
Dec 16, 2005 | 18.91 | 18.91 | 18.30 | 18.30 | 1,297,734 | -0.57(-3.04%) |
Dec 15, 2005 | 19.02 | 19.07 | 18.58 | 18.88 | 1,005,684 | -0.14(-0.76%) |
Dec 14, 2005 | 18.75 | 19.09 | 18.75 | 19.02 | 957,066 | +0.20(+1.08%) |
Dec 13, 2005 | 19.07 | 19.30 | 18.80 | 18.82 | 1,838,315 | -0.23(-1.19%) |
Dec 12, 2005 | 18.66 | 19.04 | 18.63 | 19.04 | 1,738,019 | +0.38(+2.05%) |
Dec 09, 2005 | 18.75 | 18.77 | 18.42 | 18.66 | 1,716,259 | -0.11(-0.60%) |
Dec 08, 2005 | 18.03 | 18.79 | 17.94 | 18.77 | 2,814,421 | +0.92(+5.14%) |
Dec 07, 2005 | 18.16 | 18.23 | 17.79 | 17.86 | 1,479,968 | -0.07(-0.38%) |
Dec 06, 2005 | 17.81 | 18.20 | 17.79 | 17.92 | 1,814,856 | +0.06(+0.35%) |
Dec 05, 2005 | 17.74 | 17.91 | 17.66 | 17.86 | 1,913,793 | +0.34(+1.96%) |
Dec 02, 2005 | 18.09 | 18.09 | 17.31 | 17.52 | 1,997,430 | -0.04(-0.25%) |