Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.56 | 29.92 | 29.07 | 29.32 | 4,717,500 | -0.24(-0.81%) |
Feb 27, 2006 | 30.16 | 30.19 | 29.31 | 29.56 | 4,999,000 | -0.60(-1.99%) |
Feb 24, 2006 | 30.24 | 30.35 | 30.00 | 30.16 | 4,419,600 | +0.07(+0.23%) |
Feb 23, 2006 | 30.30 | 30.30 | 30.01 | 30.09 | 4,708,800 | -0.21(-0.69%) |
Feb 22, 2006 | 30.18 | 30.37 | 30.06 | 30.30 | 3,535,500 | +0.10(+0.33%) |
Feb 21, 2006 | 30.53 | 30.83 | 30.06 | 30.20 | 4,832,800 | -0.18(-0.59%) |
Feb 17, 2006 | 30.59 | 30.59 | 30.16 | 30.38 | 5,401,100 | +0.01(+0.03%) |
Feb 16, 2006 | 30.82 | 30.90 | 29.99 | 30.37 | 6,844,200 | -0.52(-1.68%) |
Feb 15, 2006 | 31.49 | 31.69 | 30.20 | 30.89 | 6,493,000 | -0.48(-1.53%) |
Feb 14, 2006 | 30.64 | 31.38 | 30.21 | 31.37 | 5,870,200 | +1.13(+3.74%) |
Feb 13, 2006 | 30.86 | 30.86 | 29.92 | 30.24 | 6,309,200 | -0.62(-2.01%) |
Feb 10, 2006 | 30.99 | 31.29 | 30.26 | 30.86 | 6,984,900 | -0.21(-0.68%) |
Feb 09, 2006 | 31.27 | 31.75 | 30.75 | 31.07 | 4,709,200 | -0.11(-0.35%) |
Feb 08, 2006 | 31.30 | 31.35 | 30.32 | 31.18 | 5,106,500 | +0.31(+1.00%) |
Feb 07, 2006 | 32.04 | 32.20 | 30.54 | 30.87 | 7,736,000 | -1.16(-3.62%) |
Feb 06, 2006 | 31.25 | 32.05 | 31.16 | 32.03 | 6,655,900 | +1.45(+4.74%) |
Feb 03, 2006 | 30.58 | 31.62 | 30.27 | 30.58 | 4,842,800 | -0.07(-0.23%) |
Feb 02, 2006 | 31.00 | 31.74 | 30.52 | 30.65 | 4,596,200 | -0.46(-1.48%) |
Feb 01, 2006 | 31.47 | 31.47 | 30.66 | 31.11 | 5,579,500 | -0.39(-1.24%) |
Jan 31, 2006 | 30.98 | 32.17 | 30.90 | 31.50 | 10,240,100 | +0.97(+3.18%) |
Jan 30, 2006 | 31.25 | 31.33 | 30.46 | 30.53 | 4,708,800 | -0.77(-2.46%) |
Jan 27, 2006 | 30.73 | 31.54 | 30.30 | 31.30 | 6,657,300 | +0.52(+1.69%) |
Jan 26, 2006 | 29.75 | 31.22 | 29.96 | 30.78 | 9,461,500 | +1.04(+3.50%) |
Jan 25, 2006 | 29.50 | 29.92 | 29.46 | 29.74 | 4,723,900 | +0.43(+1.47%) |
Jan 24, 2006 | 29.21 | 29.99 | 28.82 | 29.31 | 4,153,800 | +0.13(+0.45%) |
Jan 23, 2006 | 28.90 | 29.33 | 28.85 | 29.18 | 3,866,900 | +0.38(+1.32%) |
Jan 20, 2006 | 29.63 | 29.84 | 28.75 | 28.80 | 6,898,400 | -0.69(-2.34%) |
Jan 19, 2006 | 29.04 | 29.81 | 29.00 | 29.49 | 4,077,900 | +0.54(+1.87%) |
Jan 18, 2006 | 29.13 | 29.13 | 28.76 | 28.95 | 3,780,300 | -0.17(-0.58%) |
Jan 17, 2006 | 28.92 | 29.38 | 28.80 | 29.12 | 4,486,200 | +0.17(+0.59%) |
Jan 13, 2006 | 28.76 | 29.01 | 28.67 | 28.95 | 4,109,200 | +0.14(+0.49%) |
Jan 12, 2006 | 28.83 | 29.18 | 28.67 | 28.81 | 7,461,400 | -0.39(-1.34%) |
Jan 11, 2006 | 29.56 | 29.70 | 29.11 | 29.20 | 10,319,100 | -0.40(-1.35%) |
Jan 10, 2006 | 28.75 | 29.92 | 28.40 | 29.60 | 20,671,100 | -0.97(-3.17%) |
Jan 09, 2006 | 30.17 | 30.95 | 29.66 | 30.57 | 5,988,800 | +0.36(+1.19%) |
Jan 06, 2006 | 30.31 | 30.40 | 30.00 | 30.21 | 5,060,300 | -0.10(-0.33%) |
Jan 05, 2006 | 29.90 | 30.35 | 29.87 | 30.31 | 4,548,000 | +0.24(+0.80%) |
Jan 04, 2006 | 29.86 | 30.44 | 29.63 | 30.07 | 5,894,100 | +0.17(+0.57%) |
Jan 03, 2006 | 29.59 | 30.00 | 29.49 | 29.90 | 5,783,100 | +0.33(+1.12%) |
Dec 30, 2005 | 29.65 | 29.80 | 29.38 | 29.57 | 3,205,000 | -0.08(-0.27%) |
Dec 29, 2005 | 29.37 | 29.84 | 29.30 | 29.65 | 3,488,500 | +0.04(+0.14%) |
Dec 28, 2005 | 29.20 | 29.75 | 29.17 | 29.61 | 3,482,400 | +0.36(+1.23%) |
Dec 27, 2005 | 29.41 | 29.64 | 29.09 | 29.25 | 4,740,200 | -0.20(-0.68%) |
Dec 23, 2005 | 29.33 | 29.46 | 29.14 | 29.45 | 2,980,900 | +0.12(+0.41%) |
Dec 22, 2005 | 29.00 | 29.35 | 28.20 | 29.33 | 4,365,700 | +0.34(+1.17%) |
Dec 21, 2005 | 28.41 | 29.00 | 28.31 | 28.99 | 4,118,800 | +0.69(+2.44%) |
Dec 20, 2005 | 28.45 | 28.73 | 28.18 | 28.30 | 4,542,000 | -0.25(-0.88%) |
Dec 19, 2005 | 28.16 | 28.57 | 28.15 | 28.55 | 5,039,600 | +0.32(+1.13%) |
Dec 16, 2005 | 28.24 | 28.74 | 28.23 | 28.23 | 5,084,000 | +0.00(+0.00%) |
Dec 15, 2005 | 28.49 | 28.74 | 28.20 | 28.23 | 3,169,300 | -0.26(-0.91%) |
Dec 14, 2005 | 28.51 | 28.67 | 28.20 | 28.49 | 4,500,300 | -0.02(-0.07%) |
Dec 13, 2005 | 28.00 | 28.75 | 27.96 | 28.51 | 4,704,700 | +0.44(+1.57%) |
Dec 12, 2005 | 28.15 | 28.28 | 27.91 | 28.07 | 4,476,400 | -0.08(-0.28%) |
Dec 09, 2005 | 28.59 | 28.60 | 28.10 | 28.15 | 3,408,500 | -0.28(-0.98%) |
Dec 08, 2005 | 28.59 | 28.77 | 28.28 | 28.43 | 4,712,500 | -0.16(-0.56%) |
Dec 07, 2005 | 28.24 | 28.95 | 28.21 | 28.59 | 5,712,400 | +0.35(+1.24%) |
Dec 06, 2005 | 28.22 | 28.51 | 28.04 | 28.24 | 5,412,600 | +0.27(+0.97%) |
Dec 05, 2005 | 28.10 | 28.20 | 27.88 | 27.97 | 4,911,800 | -0.13(-0.46%) |
Dec 02, 2005 | 28.28 | 28.28 | 27.71 | 28.10 | 5,394,300 | -0.18(-0.64%) |