Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.13 | 24.06 | 23.45 | 23.50 | 28,845,498 | -0.63(-2.60%) |
Feb 27, 2006 | 23.94 | 24.21 | 23.94 | 24.13 | 7,029,856 | +0.22(+0.91%) |
Feb 24, 2006 | 23.93 | 24.05 | 23.87 | 23.91 | 9,944,463 | +0.05(+0.19%) |
Feb 23, 2006 | 24.03 | 24.06 | 23.81 | 23.87 | 11,690,176 | -0.01(-0.03%) |
Feb 22, 2006 | 23.94 | 24.06 | 23.76 | 23.87 | 11,735,942 | +0.13(+0.54%) |
Feb 21, 2006 | 24.19 | 24.19 | 23.74 | 23.74 | 13,134,492 | -0.21(-0.88%) |
Feb 17, 2006 | 23.99 | 24.05 | 23.89 | 23.96 | 8,724,031 | -0.03(-0.13%) |
Feb 16, 2006 | 23.62 | 23.99 | 23.53 | 23.99 | 14,521,085 | +0.61(+2.59%) |
Feb 15, 2006 | 23.45 | 23.77 | 23.16 | 23.38 | 25,728,036 | -0.12(-0.52%) |
Feb 14, 2006 | 23.15 | 23.53 | 22.85 | 23.50 | 20,330,508 | +0.58(+2.53%) |
Feb 13, 2006 | 23.31 | 23.36 | 22.92 | 22.92 | 17,868,204 | -0.58(-2.47%) |
Feb 10, 2006 | 23.75 | 23.79 | 23.26 | 23.50 | 14,554,894 | -0.04(-0.15%) |
Feb 09, 2006 | 23.65 | 23.85 | 23.51 | 23.54 | 13,112,227 | +0.06(+0.26%) |
Feb 08, 2006 | 23.17 | 23.62 | 23.17 | 23.48 | 17,952,726 | +0.10(+0.45%) |
Feb 07, 2006 | 23.77 | 23.87 | 23.32 | 23.37 | 17,614,222 | -0.66(-2.75%) |
Feb 06, 2006 | 23.86 | 24.04 | 23.71 | 24.04 | 9,777,890 | +0.56(+2.38%) |
Feb 03, 2006 | 23.40 | 23.80 | 23.21 | 23.48 | 18,202,586 | -0.33(-1.37%) |
Feb 02, 2006 | 24.27 | 24.29 | 23.66 | 23.80 | 19,519,910 | -0.63(-2.57%) |
Feb 01, 2006 | 24.47 | 24.50 | 24.29 | 24.43 | 13,677,090 | -0.01(-0.05%) |
Jan 31, 2006 | 24.33 | 24.47 | 24.13 | 24.44 | 14,522,734 | +0.16(+0.66%) |
Jan 30, 2006 | 24.25 | 24.36 | 24.18 | 24.28 | 11,956,115 | -0.11(-0.47%) |
Jan 27, 2006 | 24.25 | 24.59 | 24.16 | 24.40 | 15,837,585 | +0.28(+1.15%) |
Jan 26, 2006 | 23.70 | 24.12 | 23.69 | 24.12 | 10,822,680 | +0.56(+2.37%) |
Jan 25, 2006 | 23.78 | 24.18 | 23.47 | 23.56 | 10,299,873 | +0.01(+0.05%) |
Jan 24, 2006 | 23.20 | 23.55 | 23.14 | 23.55 | 14,948,236 | +0.36(+1.57%) |
Jan 23, 2006 | 22.80 | 23.19 | 22.75 | 23.19 | 18,814,864 | +0.65(+2.91%) |
Jan 20, 2006 | 23.34 | 23.37 | 22.53 | 22.53 | 23,834,716 | -0.69(-2.98%) |
Jan 19, 2006 | 22.80 | 23.25 | 22.80 | 23.22 | 18,870,936 | +0.73(+3.23%) |
Jan 18, 2006 | 22.13 | 22.72 | 22.13 | 22.50 | 22,225,064 | -0.01(-0.05%) |
Jan 17, 2006 | 22.67 | 22.80 | 22.44 | 22.51 | 22,272,480 | -0.40(-1.75%) |
Jan 13, 2006 | 22.94 | 23.03 | 22.83 | 22.91 | 7,562,146 | +0.02(+0.11%) |
Jan 12, 2006 | 23.26 | 23.26 | 22.85 | 22.88 | 11,076,662 | -0.32(-1.39%) |
Jan 11, 2006 | 22.99 | 23.21 | 22.80 | 23.21 | 9,876,432 | +0.27(+1.17%) |
Jan 10, 2006 | 22.99 | 23.04 | 22.75 | 22.94 | 8,785,877 | -0.28(-1.20%) |
Jan 09, 2006 | 23.16 | 23.26 | 22.91 | 23.22 | 9,543,287 | +0.23(+0.98%) |
Jan 06, 2006 | 22.81 | 23.03 | 22.64 | 22.99 | 8,698,055 | +0.47(+2.09%) |
Jan 05, 2006 | 22.39 | 22.52 | 22.29 | 22.52 | 6,643,111 | +0.11(+0.51%) |
Jan 04, 2006 | 22.31 | 22.47 | 22.31 | 22.41 | 12,492,116 | +0.20(+0.91%) |
Jan 03, 2006 | 21.87 | 22.25 | 21.83 | 22.20 | 28,751,080 | +0.80(+3.74%) |
Dec 30, 2005 | 21.42 | 21.48 | 21.16 | 21.40 | 7,435,979 | -0.01(-0.06%) |
Dec 29, 2005 | 21.57 | 21.57 | 21.40 | 21.42 | 5,830,451 | +0.00(+0.01%) |
Dec 28, 2005 | 21.46 | 21.46 | 21.32 | 21.41 | 5,193,847 | +0.06(+0.27%) |
Dec 27, 2005 | 21.69 | 21.83 | 21.36 | 21.36 | 5,074,690 | -0.24(-1.11%) |
Dec 23, 2005 | 21.56 | 21.66 | 21.49 | 21.60 | 2,894,404 | -0.11(-0.51%) |
Dec 22, 2005 | 21.67 | 21.80 | 21.62 | 21.71 | 7,491,229 | +0.00(+0.02%) |
Dec 21, 2005 | 21.51 | 21.72 | 21.44 | 21.70 | 13,397,132 | +0.35(+1.62%) |
Dec 20, 2005 | 21.34 | 21.39 | 21.22 | 21.36 | 5,802,826 | +0.18(+0.86%) |
Dec 19, 2005 | 21.40 | 21.47 | 21.16 | 21.17 | 11,132,323 | -0.05(-0.23%) |
Dec 16, 2005 | 21.22 | 21.34 | 21.22 | 21.22 | 6,268,735 | -0.07(-0.34%) |
Dec 15, 2005 | 21.53 | 21.53 | 21.23 | 21.29 | 8,997,803 | -0.09(-0.41%) |
Dec 14, 2005 | 21.54 | 21.54 | 21.29 | 21.38 | 8,654,763 | -0.14(-0.66%) |
Dec 13, 2005 | 21.37 | 21.54 | 21.20 | 21.53 | 12,431,094 | +0.28(+1.31%) |
Dec 12, 2005 | 21.16 | 21.43 | 21.16 | 21.25 | 5,800,352 | +0.12(+0.57%) |
Dec 09, 2005 | 20.98 | 21.14 | 20.92 | 21.12 | 3,192,503 | +0.21(+1.02%) |
Dec 08, 2005 | 20.96 | 21.14 | 20.86 | 20.91 | 8,773,920 | -0.16(-0.75%) |
Dec 07, 2005 | 21.41 | 21.44 | 21.02 | 21.07 | 9,989,405 | -0.20(-0.95%) |
Dec 06, 2005 | 21.21 | 21.36 | 21.16 | 21.27 | 8,978,425 | +0.19(+0.92%) |
Dec 05, 2005 | 21.10 | 21.11 | 20.93 | 21.08 | 5,785,097 | +0.17(+0.81%) |
Dec 02, 2005 | 20.96 | 21.08 | 20.89 | 20.91 | 9,789,847 | -0.02(-0.12%) |