Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.94 | 27.83 | 27.21 | 27.52 | 27,870,540 | -0.42(-1.50%) |
Feb 27, 2006 | 28.18 | 28.19 | 27.74 | 27.94 | 15,996,973 | -0.38(-1.34%) |
Feb 24, 2006 | 28.19 | 28.60 | 28.09 | 28.32 | 22,754,494 | +0.58(+2.10%) |
Feb 23, 2006 | 27.69 | 28.11 | 27.58 | 27.74 | 22,076,638 | -0.21(-0.74%) |
Feb 22, 2006 | 28.00 | 28.19 | 27.74 | 27.94 | 28,303,394 | -0.42(-1.48%) |
Feb 21, 2006 | 28.12 | 28.73 | 27.99 | 28.36 | 36,434,572 | +0.79(+2.85%) |
Feb 17, 2006 | 27.27 | 27.69 | 27.17 | 27.58 | 25,222,690 | +0.54(+1.99%) |
Feb 16, 2006 | 26.63 | 27.04 | 26.50 | 27.04 | 23,662,956 | +0.56(+2.10%) |
Feb 15, 2006 | 26.86 | 27.13 | 26.35 | 26.48 | 27,811,172 | -0.23(-0.88%) |
Feb 14, 2006 | 26.36 | 26.83 | 26.19 | 26.72 | 26,206,912 | -0.12(-0.44%) |
Feb 13, 2006 | 26.86 | 27.28 | 26.61 | 26.84 | 22,095,246 | +0.05(+0.17%) |
Feb 10, 2006 | 26.86 | 27.04 | 26.30 | 26.79 | 31,203,556 | +0.02(+0.08%) |
Feb 09, 2006 | 27.49 | 27.85 | 26.53 | 26.77 | 26,971,384 | -0.41(-1.50%) |
Feb 08, 2006 | 27.20 | 27.26 | 26.36 | 27.18 | 28,208,140 | +0.05(+0.17%) |
Feb 07, 2006 | 28.06 | 28.10 | 27.12 | 27.13 | 30,775,354 | -1.20(-4.24%) |
Feb 06, 2006 | 28.45 | 28.81 | 28.17 | 28.33 | 21,070,930 | +0.12(+0.42%) |
Feb 03, 2006 | 28.89 | 28.89 | 28.16 | 28.21 | 29,517,554 | -0.82(-2.81%) |
Feb 02, 2006 | 29.07 | 29.51 | 28.48 | 29.03 | 27,240,976 | -0.05(-0.17%) |
Feb 01, 2006 | 29.21 | 29.76 | 28.94 | 29.08 | 29,008,276 | -0.13(-0.43%) |
Jan 31, 2006 | 29.34 | 29.43 | 29.00 | 29.21 | 18,971,568 | -0.25(-0.84%) |
Jan 30, 2006 | 29.57 | 29.78 | 29.21 | 29.46 | 23,987,706 | +0.08(+0.26%) |
Jan 27, 2006 | 28.89 | 29.62 | 29.23 | 29.38 | 22,020,594 | +0.49(+1.69%) |
Jan 26, 2006 | 28.68 | 29.18 | 28.49 | 28.89 | 21,035,708 | +0.21(+0.72%) |
Jan 25, 2006 | 29.20 | 29.74 | 28.21 | 28.68 | 30,093,068 | -0.42(-1.46%) |
Jan 24, 2006 | 28.88 | 29.52 | 28.79 | 29.11 | 24,563,884 | -0.19(-0.66%) |
Jan 23, 2006 | 28.46 | 29.43 | 28.30 | 29.30 | 27,062,428 | +0.12(+0.40%) |
Jan 20, 2006 | 29.14 | 29.91 | 28.98 | 29.18 | 34,867,528 | +0.20(+0.69%) |
Jan 19, 2006 | 28.87 | 29.08 | 28.42 | 28.99 | 26,228,842 | +0.36(+1.26%) |
Jan 18, 2006 | 29.30 | 29.30 | 28.24 | 28.62 | 26,437,738 | -0.40(-1.37%) |
Jan 17, 2006 | 27.90 | 29.16 | 27.88 | 29.02 | 42,840,540 | +1.59(+5.81%) |
Jan 13, 2006 | 27.27 | 27.57 | 27.20 | 27.43 | 22,320,534 | -0.00(-0.02%) |
Jan 12, 2006 | 27.69 | 28.05 | 27.27 | 27.43 | 28,629,696 | +0.00(+0.00%) |
Jan 11, 2006 | 27.38 | 27.59 | 27.05 | 27.43 | 24,154,070 | +0.00(+0.02%) |
Jan 10, 2006 | 27.38 | 27.74 | 27.30 | 27.43 | 19,139,702 | -0.05(-0.20%) |
Jan 09, 2006 | 27.72 | 27.75 | 27.28 | 27.48 | 22,001,320 | -0.00(-0.02%) |
Jan 06, 2006 | 27.20 | 27.60 | 27.06 | 27.49 | 26,271,596 | +0.61(+2.28%) |
Jan 05, 2006 | 27.02 | 27.12 | 26.68 | 26.87 | 27,365,470 | -0.21(-0.78%) |
Jan 04, 2006 | 27.20 | 27.35 | 26.89 | 27.09 | 24,345,022 | -0.23(-0.84%) |
Jan 03, 2006 | 26.56 | 27.43 | 26.54 | 27.32 | 35,209,776 | +1.05(+4.00%) |
Dec 30, 2005 | 26.05 | 26.39 | 25.98 | 26.26 | 16,022,227 | +0.22(+0.83%) |
Dec 29, 2005 | 26.31 | 26.55 | 26.05 | 26.05 | 20,290,286 | -0.27(-1.01%) |
Dec 28, 2005 | 26.11 | 26.52 | 26.08 | 26.31 | 20,271,014 | +0.36(+1.37%) |
Dec 27, 2005 | 26.70 | 26.70 | 25.87 | 25.96 | 21,741,476 | -0.74(-2.79%) |
Dec 23, 2005 | 26.78 | 26.90 | 26.33 | 26.70 | 13,965,618 | -0.14(-0.50%) |
Dec 22, 2005 | 26.93 | 27.04 | 26.80 | 26.84 | 20,746,622 | +0.05(+0.17%) |
Dec 21, 2005 | 26.68 | 27.02 | 26.63 | 26.79 | 25,059,428 | +0.15(+0.56%) |
Dec 20, 2005 | 26.59 | 26.90 | 26.52 | 26.64 | 34,138,940 | +0.19(+0.72%) |
Dec 19, 2005 | 26.18 | 26.97 | 26.18 | 26.45 | 42,113,060 | +0.56(+2.18%) |
Dec 16, 2005 | 26.53 | 26.59 | 25.79 | 25.89 | 32,871,172 | -0.64(-2.42%) |
Dec 15, 2005 | 26.32 | 26.57 | 26.00 | 26.53 | 35,500,192 | +0.24(+0.91%) |
Dec 14, 2005 | 26.27 | 26.39 | 25.75 | 26.29 | 53,282,632 | +0.02(+0.07%) |
Dec 13, 2005 | 26.67 | 26.72 | 26.18 | 26.27 | 91,314,816 | -1.38(-4.98%) |
Dec 12, 2005 | 27.58 | 27.82 | 27.11 | 27.65 | 43,506,212 | -0.82(-2.89%) |
Dec 09, 2005 | 28.68 | 28.88 | 28.36 | 28.47 | 13,049,847 | -0.38(-1.33%) |
Dec 08, 2005 | 28.52 | 28.95 | 28.35 | 28.86 | 14,300,338 | +0.34(+1.19%) |
Dec 07, 2005 | 29.11 | 29.34 | 28.52 | 28.52 | 15,533,328 | -0.25(-0.88%) |
Dec 06, 2005 | 28.75 | 29.12 | 28.53 | 28.77 | 15,357,218 | +0.35(+1.22%) |
Dec 05, 2005 | 28.30 | 28.82 | 28.30 | 28.42 | 15,765,483 | +0.26(+0.91%) |
Dec 02, 2005 | 28.67 | 28.67 | 27.97 | 28.16 | 14,225,685 | -0.26(-0.92%) |