Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.13 | 24.06 | 23.46 | 23.50 | 28,842,802 | -0.63(-2.60%) |
Feb 27, 2006 | 23.95 | 24.21 | 23.95 | 24.13 | 7,029,198 | +0.22(+0.91%) |
Feb 24, 2006 | 23.93 | 24.05 | 23.87 | 23.91 | 9,943,533 | +0.05(+0.19%) |
Feb 23, 2006 | 24.03 | 24.06 | 23.81 | 23.87 | 11,689,083 | -0.01(-0.03%) |
Feb 22, 2006 | 23.94 | 24.06 | 23.77 | 23.88 | 11,734,845 | +0.13(+0.54%) |
Feb 21, 2006 | 24.20 | 24.20 | 23.75 | 23.75 | 13,133,264 | -0.21(-0.88%) |
Feb 17, 2006 | 23.99 | 24.06 | 23.89 | 23.96 | 8,723,215 | -0.03(-0.13%) |
Feb 16, 2006 | 23.63 | 23.99 | 23.53 | 23.99 | 14,519,727 | +0.61(+2.59%) |
Feb 15, 2006 | 23.46 | 23.77 | 23.17 | 23.38 | 25,725,630 | -0.12(-0.52%) |
Feb 14, 2006 | 23.15 | 23.53 | 22.85 | 23.50 | 20,328,608 | +0.58(+2.53%) |
Feb 13, 2006 | 23.31 | 23.36 | 22.92 | 22.92 | 17,866,532 | -0.58(-2.47%) |
Feb 10, 2006 | 23.76 | 23.80 | 23.26 | 23.50 | 14,553,533 | -0.04(-0.15%) |
Feb 09, 2006 | 23.65 | 23.85 | 23.52 | 23.54 | 13,111,001 | +0.06(+0.26%) |
Feb 08, 2006 | 23.17 | 23.62 | 23.17 | 23.48 | 17,951,048 | +0.10(+0.45%) |
Feb 07, 2006 | 23.77 | 23.87 | 23.32 | 23.38 | 17,612,574 | -0.66(-2.75%) |
Feb 06, 2006 | 23.86 | 24.04 | 23.72 | 24.04 | 9,776,976 | +0.56(+2.38%) |
Feb 03, 2006 | 23.41 | 23.80 | 23.21 | 23.48 | 18,200,884 | -0.32(-1.37%) |
Feb 02, 2006 | 24.27 | 24.30 | 23.66 | 23.80 | 19,518,086 | -0.63(-2.57%) |
Feb 01, 2006 | 24.47 | 24.50 | 24.29 | 24.43 | 13,675,811 | -0.01(-0.05%) |
Jan 31, 2006 | 24.33 | 24.47 | 24.14 | 24.45 | 14,521,376 | +0.16(+0.66%) |
Jan 30, 2006 | 24.26 | 24.37 | 24.18 | 24.29 | 11,954,997 | -0.11(-0.47%) |
Jan 27, 2006 | 24.26 | 24.59 | 24.16 | 24.40 | 15,836,104 | +0.28(+1.15%) |
Jan 26, 2006 | 23.70 | 24.12 | 23.70 | 24.12 | 10,821,668 | +0.56(+2.37%) |
Jan 25, 2006 | 23.78 | 24.18 | 23.47 | 23.56 | 10,298,910 | +0.01(+0.05%) |
Jan 24, 2006 | 23.21 | 23.55 | 23.14 | 23.55 | 14,946,838 | +0.36(+1.57%) |
Jan 23, 2006 | 22.81 | 23.19 | 22.75 | 23.19 | 18,813,104 | +0.65(+2.91%) |
Jan 20, 2006 | 23.35 | 23.37 | 22.53 | 22.53 | 23,832,488 | -0.69(-2.98%) |
Jan 19, 2006 | 22.80 | 23.26 | 22.80 | 23.23 | 18,869,172 | +0.73(+3.23%) |
Jan 18, 2006 | 22.13 | 22.73 | 22.13 | 22.50 | 22,222,986 | -0.01(-0.05%) |
Jan 17, 2006 | 22.68 | 22.80 | 22.44 | 22.51 | 22,270,398 | -0.40(-1.75%) |
Jan 13, 2006 | 22.95 | 23.03 | 22.84 | 22.91 | 7,561,439 | +0.02(+0.11%) |
Jan 12, 2006 | 23.26 | 23.26 | 22.85 | 22.89 | 11,075,626 | -0.32(-1.39%) |
Jan 11, 2006 | 22.99 | 23.21 | 22.80 | 23.21 | 9,875,509 | +0.27(+1.17%) |
Jan 10, 2006 | 22.99 | 23.04 | 22.75 | 22.94 | 8,785,055 | -0.28(-1.20%) |
Jan 09, 2006 | 23.16 | 23.26 | 22.91 | 23.22 | 9,542,395 | +0.23(+0.98%) |
Jan 06, 2006 | 22.81 | 23.04 | 22.64 | 22.99 | 8,697,242 | +0.47(+2.09%) |
Jan 05, 2006 | 22.39 | 22.52 | 22.30 | 22.52 | 6,642,489 | +0.11(+0.51%) |
Jan 04, 2006 | 22.32 | 22.48 | 22.32 | 22.41 | 12,490,948 | +0.20(+0.91%) |
Jan 03, 2006 | 21.87 | 22.25 | 21.83 | 22.21 | 28,748,392 | +0.80(+3.74%) |
Dec 30, 2005 | 21.42 | 21.49 | 21.16 | 21.41 | 7,435,284 | -0.01(-0.06%) |
Dec 29, 2005 | 21.57 | 21.57 | 21.41 | 21.42 | 5,829,906 | +0.00(+0.01%) |
Dec 28, 2005 | 21.47 | 21.47 | 21.32 | 21.42 | 5,193,361 | +0.06(+0.27%) |
Dec 27, 2005 | 21.70 | 21.83 | 21.36 | 21.36 | 5,074,215 | -0.24(-1.11%) |
Dec 23, 2005 | 21.56 | 21.66 | 21.49 | 21.60 | 2,894,133 | -0.11(-0.51%) |
Dec 22, 2005 | 21.67 | 21.81 | 21.62 | 21.71 | 7,490,528 | +0.00(+0.02%) |
Dec 21, 2005 | 21.52 | 21.72 | 21.44 | 21.70 | 13,395,880 | +0.35(+1.62%) |
Dec 20, 2005 | 21.35 | 21.39 | 21.22 | 21.36 | 5,802,284 | +0.18(+0.86%) |
Dec 19, 2005 | 21.41 | 21.48 | 21.16 | 21.18 | 11,131,282 | -0.05(-0.23%) |
Dec 16, 2005 | 21.22 | 21.35 | 21.22 | 21.22 | 6,268,148 | -0.07(-0.34%) |
Dec 15, 2005 | 21.53 | 21.53 | 21.24 | 21.30 | 8,996,962 | -0.09(-0.41%) |
Dec 14, 2005 | 21.54 | 21.54 | 21.29 | 21.38 | 8,653,954 | -0.14(-0.66%) |
Dec 13, 2005 | 21.37 | 21.55 | 21.20 | 21.53 | 12,429,932 | +0.28(+1.31%) |
Dec 12, 2005 | 21.16 | 21.43 | 21.16 | 21.25 | 5,799,810 | +0.12(+0.57%) |
Dec 09, 2005 | 20.98 | 21.14 | 20.92 | 21.13 | 3,192,204 | +0.21(+1.02%) |
Dec 08, 2005 | 20.96 | 21.15 | 20.86 | 20.91 | 8,773,099 | -0.16(-0.75%) |
Dec 07, 2005 | 21.42 | 21.44 | 21.03 | 21.07 | 9,988,471 | -0.20(-0.95%) |
Dec 06, 2005 | 21.21 | 21.36 | 21.16 | 21.27 | 8,977,585 | +0.19(+0.92%) |
Dec 05, 2005 | 21.10 | 21.11 | 20.93 | 21.08 | 5,784,556 | +0.17(+0.81%) |
Dec 02, 2005 | 20.97 | 21.08 | 20.89 | 20.91 | 9,788,932 | -0.02(-0.12%) |