Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.85 | 28.86 | 28.31 | 28.42 | 5,933,868 | -0.43(-1.49%) |
Feb 27, 2006 | 28.93 | 29.20 | 28.81 | 28.85 | 3,484,222 | +0.06(+0.22%) |
Feb 24, 2006 | 28.65 | 28.86 | 28.39 | 28.79 | 4,070,449 | +0.03(+0.12%) |
Feb 23, 2006 | 28.91 | 29.00 | 28.63 | 28.76 | 5,596,885 | -0.42(-1.43%) |
Feb 22, 2006 | 28.93 | 29.22 | 28.89 | 29.17 | 6,076,499 | +0.42(+1.47%) |
Feb 21, 2006 | 29.50 | 29.51 | 28.63 | 28.75 | 7,560,002 | -0.53(-1.80%) |
Feb 17, 2006 | 29.01 | 29.80 | 28.94 | 29.28 | 11,073,327 | +0.42(+1.44%) |
Feb 16, 2006 | 28.64 | 28.92 | 28.15 | 28.86 | 10,291,020 | +0.51(+1.81%) |
Feb 15, 2006 | 27.97 | 28.35 | 27.92 | 28.35 | 5,305,717 | +0.23(+0.81%) |
Feb 14, 2006 | 27.72 | 28.33 | 27.58 | 28.12 | 7,170,001 | +0.31(+1.10%) |
Feb 13, 2006 | 27.42 | 27.83 | 27.30 | 27.81 | 5,688,659 | +0.31(+1.11%) |
Feb 10, 2006 | 27.28 | 27.63 | 27.13 | 27.51 | 5,172,451 | +0.08(+0.28%) |
Feb 09, 2006 | 27.08 | 27.72 | 26.89 | 27.43 | 7,810,542 | +0.35(+1.28%) |
Feb 08, 2006 | 27.52 | 27.52 | 26.90 | 27.08 | 7,965,131 | -0.09(-0.33%) |
Feb 07, 2006 | 27.15 | 27.17 | 26.65 | 27.17 | 5,142,052 | -0.19(-0.71%) |
Feb 06, 2006 | 27.18 | 27.42 | 26.82 | 27.37 | 5,992,505 | +0.14(+0.51%) |
Feb 03, 2006 | 27.17 | 27.67 | 26.90 | 27.23 | 8,033,565 | +0.49(+1.82%) |
Feb 02, 2006 | 26.77 | 27.47 | 26.53 | 26.74 | 7,674,539 | -0.56(-2.06%) |
Feb 01, 2006 | 26.74 | 27.44 | 26.69 | 27.31 | 9,466,499 | +0.64(+2.39%) |
Jan 31, 2006 | 26.48 | 26.88 | 26.24 | 26.67 | 7,175,043 | +0.27(+1.03%) |
Jan 30, 2006 | 26.24 | 26.45 | 26.06 | 26.40 | 5,501,654 | +0.15(+0.58%) |
Jan 27, 2006 | 25.84 | 26.36 | 25.60 | 26.24 | 7,832,297 | +0.28(+1.07%) |
Jan 26, 2006 | 25.33 | 26.07 | 25.04 | 25.97 | 9,622,240 | +0.94(+3.74%) |
Jan 25, 2006 | 25.36 | 25.60 | 24.99 | 25.03 | 7,147,526 | -0.33(-1.31%) |
Jan 24, 2006 | 24.46 | 25.51 | 24.46 | 25.36 | 3,931,276 | +0.34(+1.36%) |
Jan 23, 2006 | 24.95 | 25.32 | 24.87 | 25.02 | 5,196,511 | +0.15(+0.59%) |
Jan 20, 2006 | 25.82 | 25.88 | 24.81 | 24.88 | 6,875,951 | -0.94(-3.63%) |
Jan 19, 2006 | 25.70 | 25.88 | 25.47 | 25.81 | 5,489,264 | +0.12(+0.46%) |
Jan 18, 2006 | 25.59 | 25.77 | 25.37 | 25.70 | 3,716,321 | +0.11(+0.43%) |
Jan 17, 2006 | 25.79 | 25.83 | 25.54 | 25.58 | 3,046,966 | -0.21(-0.81%) |
Jan 13, 2006 | 25.68 | 25.86 | 25.53 | 25.79 | 4,359,600 | +0.06(+0.22%) |
Jan 12, 2006 | 25.99 | 25.99 | 25.54 | 25.74 | 7,492,577 | -0.31(-1.17%) |
Jan 11, 2006 | 26.17 | 26.22 | 25.89 | 26.04 | 4,981,124 | +0.01(+0.05%) |
Jan 10, 2006 | 25.84 | 26.13 | 25.76 | 26.03 | 4,833,019 | -0.04(-0.16%) |
Jan 09, 2006 | 26.29 | 26.38 | 26.04 | 26.07 | 5,172,595 | -0.22(-0.82%) |
Jan 06, 2006 | 26.03 | 26.35 | 25.90 | 26.29 | 3,983,141 | +0.40(+1.56%) |
Jan 05, 2006 | 25.86 | 26.03 | 25.69 | 25.88 | 4,264,513 | -0.01(-0.05%) |
Jan 04, 2006 | 26.03 | 26.16 | 25.84 | 25.90 | 4,642,124 | -0.10(-0.40%) |
Jan 03, 2006 | 25.83 | 26.11 | 25.45 | 26.00 | 5,814,001 | +0.15(+0.56%) |
Dec 30, 2005 | 25.97 | 26.04 | 25.79 | 25.86 | 2,506,554 | -0.24(-0.90%) |
Dec 29, 2005 | 26.06 | 26.26 | 26.06 | 26.09 | 2,319,837 | +0.01(+0.05%) |
Dec 28, 2005 | 26.10 | 26.29 | 25.99 | 26.08 | 3,816,451 | +0.07(+0.27%) |
Dec 27, 2005 | 26.49 | 26.72 | 25.97 | 26.01 | 5,556,113 | -0.33(-1.26%) |
Dec 23, 2005 | 25.48 | 26.68 | 25.48 | 26.34 | 2,387,407 | -0.25(-0.94%) |
Dec 22, 2005 | 26.16 | 26.60 | 25.99 | 26.59 | 5,154,442 | +0.44(+1.67%) |
Dec 21, 2005 | 26.79 | 26.83 | 26.11 | 26.15 | 5,820,484 | -0.33(-1.23%) |
Dec 20, 2005 | 26.41 | 26.72 | 26.34 | 26.48 | 6,217,257 | +0.20(+0.77%) |
Dec 19, 2005 | 26.29 | 26.41 | 26.15 | 26.28 | 5,502,374 | -0.01(-0.05%) |
Dec 16, 2005 | 26.36 | 26.65 | 26.23 | 26.29 | 10,445,608 | -0.06(-0.21%) |
Dec 15, 2005 | 26.04 | 26.42 | 25.90 | 26.35 | 8,207,747 | +0.32(+1.23%) |
Dec 14, 2005 | 26.03 | 26.67 | 25.51 | 26.03 | 27,317,088 | +1.12(+4.52%) |
Dec 13, 2005 | 24.95 | 25.16 | 24.70 | 24.90 | 7,231,951 | -0.12(-0.47%) |
Dec 12, 2005 | 25.11 | 25.31 | 24.77 | 25.02 | 3,971,184 | +0.24(+0.95%) |
Dec 09, 2005 | 24.74 | 24.86 | 24.61 | 24.79 | 6,839,933 | +0.04(+0.17%) |
Dec 08, 2005 | 25.02 | 25.11 | 24.68 | 24.74 | 3,069,729 | -0.22(-0.89%) |
Dec 07, 2005 | 25.16 | 25.22 | 24.83 | 24.97 | 4,394,754 | -0.10(-0.42%) |
Dec 06, 2005 | 24.99 | 25.37 | 24.93 | 25.07 | 4,294,912 | +0.13(+0.53%) |
Dec 05, 2005 | 25.04 | 25.04 | 24.71 | 24.94 | 5,551,359 | -0.09(-0.36%) |
Dec 02, 2005 | 25.79 | 25.79 | 24.97 | 25.03 | 11,483,066 | -0.83(-3.22%) |