Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.04 | 30.02 | 29.51 | 29.83 | 17,301,714 | -0.21(-0.71%) |
Feb 27, 2006 | 29.59 | 30.23 | 29.54 | 30.04 | 13,712,235 | +0.58(+1.97%) |
Feb 24, 2006 | 29.58 | 29.63 | 29.05 | 29.46 | 10,280,608 | +0.04(+0.12%) |
Feb 23, 2006 | 29.68 | 29.98 | 29.34 | 29.42 | 11,746,076 | -0.21(-0.72%) |
Feb 22, 2006 | 29.81 | 29.86 | 29.12 | 29.64 | 14,151,451 | +0.01(+0.02%) |
Feb 21, 2006 | 30.43 | 30.43 | 29.52 | 29.63 | 21,531,222 | +0.01(+0.02%) |
Feb 17, 2006 | 29.61 | 29.67 | 29.27 | 29.62 | 12,114,775 | +0.00(+0.00%) |
Feb 16, 2006 | 29.44 | 29.68 | 29.25 | 29.62 | 10,994,829 | +0.23(+0.79%) |
Feb 15, 2006 | 29.08 | 29.56 | 28.87 | 29.39 | 14,334,458 | +0.28(+0.97%) |
Feb 14, 2006 | 28.27 | 29.16 | 28.18 | 29.10 | 18,246,850 | +1.01(+3.60%) |
Feb 13, 2006 | 27.61 | 28.26 | 27.61 | 28.09 | 9,142,291 | +0.34(+1.22%) |
Feb 10, 2006 | 27.56 | 27.82 | 27.39 | 27.75 | 8,814,433 | +0.12(+0.44%) |
Feb 09, 2006 | 27.75 | 27.95 | 27.56 | 27.63 | 9,877,568 | -0.16(-0.56%) |
Feb 08, 2006 | 27.60 | 27.85 | 27.50 | 27.79 | 10,235,386 | +0.38(+1.39%) |
Feb 07, 2006 | 27.84 | 27.91 | 27.24 | 27.41 | 15,758,944 | -0.54(-1.92%) |
Feb 06, 2006 | 28.14 | 28.32 | 27.80 | 27.94 | 10,745,544 | -0.23(-0.83%) |
Feb 03, 2006 | 28.20 | 28.28 | 27.88 | 28.18 | 10,684,212 | -0.10(-0.35%) |
Feb 02, 2006 | 28.28 | 28.47 | 28.17 | 28.28 | 10,377,411 | -0.19(-0.67%) |
Feb 01, 2006 | 28.62 | 28.72 | 28.24 | 28.47 | 9,803,800 | -0.23(-0.79%) |
Jan 31, 2006 | 28.30 | 28.91 | 28.18 | 28.69 | 15,279,452 | +0.39(+1.38%) |
Jan 30, 2006 | 28.30 | 28.51 | 28.11 | 28.30 | 7,995,494 | +0.00(+0.00%) |
Jan 27, 2006 | 28.59 | 28.81 | 28.14 | 28.30 | 11,577,766 | -0.28(-0.99%) |
Jan 26, 2006 | 28.29 | 28.70 | 28.33 | 28.59 | 10,287,674 | +0.30(+1.05%) |
Jan 25, 2006 | 28.62 | 28.77 | 28.16 | 28.29 | 11,442,101 | -0.33(-1.16%) |
Jan 24, 2006 | 28.11 | 28.62 | 28.11 | 28.62 | 15,390,811 | +0.54(+1.91%) |
Jan 23, 2006 | 28.59 | 28.72 | 28.06 | 28.09 | 13,149,789 | -0.34(-1.19%) |
Jan 20, 2006 | 29.13 | 29.20 | 28.39 | 28.43 | 21,248,022 | -0.79(-2.69%) |
Jan 19, 2006 | 29.65 | 29.71 | 29.10 | 29.21 | 17,331,814 | -0.44(-1.48%) |
Jan 18, 2006 | 29.42 | 29.80 | 29.28 | 29.65 | 10,004,613 | +0.23(+0.79%) |
Jan 17, 2006 | 29.37 | 29.64 | 29.27 | 29.42 | 9,005,777 | -0.24(-0.81%) |
Jan 13, 2006 | 29.66 | 30.14 | 29.35 | 29.66 | 11,831,856 | -0.45(-1.50%) |
Jan 12, 2006 | 30.22 | 30.39 | 30.07 | 30.11 | 12,033,517 | -0.28(-0.93%) |
Jan 11, 2006 | 29.72 | 30.57 | 29.66 | 30.39 | 17,118,848 | +0.81(+2.75%) |
Jan 10, 2006 | 29.04 | 30.07 | 29.03 | 29.58 | 21,321,790 | +0.69(+2.40%) |
Jan 09, 2006 | 28.87 | 29.08 | 28.48 | 28.89 | 11,667,645 | +0.31(+1.09%) |
Jan 06, 2006 | 28.48 | 28.67 | 28.37 | 28.57 | 12,959,151 | +0.21(+0.75%) |
Jan 05, 2006 | 28.38 | 28.56 | 28.17 | 28.36 | 13,414,901 | -0.28(-0.99%) |
Jan 04, 2006 | 28.97 | 29.04 | 28.47 | 28.64 | 13,356,820 | -0.54(-1.84%) |
Jan 03, 2006 | 28.72 | 29.33 | 28.14 | 29.18 | 12,660,969 | +0.54(+1.88%) |
Dec 30, 2005 | 28.76 | 28.99 | 28.60 | 28.64 | 7,283,534 | -0.18(-0.64%) |
Dec 29, 2005 | 29.13 | 29.15 | 28.78 | 28.83 | 6,412,732 | -0.25(-0.85%) |
Dec 28, 2005 | 29.15 | 29.26 | 28.96 | 29.08 | 6,361,009 | +0.05(+0.17%) |
Dec 27, 2005 | 29.51 | 29.69 | 29.03 | 29.03 | 6,262,228 | -0.40(-1.37%) |
Dec 23, 2005 | 29.32 | 29.55 | 29.11 | 29.43 | 5,525,537 | +0.11(+0.39%) |
Dec 22, 2005 | 29.37 | 29.41 | 29.18 | 29.32 | 6,430,396 | -0.09(-0.29%) |
Dec 21, 2005 | 29.54 | 29.70 | 29.35 | 29.40 | 6,906,356 | +0.07(+0.24%) |
Dec 20, 2005 | 29.59 | 29.59 | 29.19 | 29.33 | 8,193,905 | -0.26(-0.88%) |
Dec 19, 2005 | 29.93 | 30.04 | 29.44 | 29.59 | 7,978,960 | -0.48(-1.60%) |
Dec 16, 2005 | 30.13 | 30.27 | 30.00 | 30.07 | 12,121,982 | -0.06(-0.19%) |
Dec 15, 2005 | 30.06 | 30.28 | 29.75 | 30.13 | 7,638,949 | +0.07(+0.24%) |
Dec 14, 2005 | 29.91 | 30.28 | 29.86 | 30.06 | 10,579,778 | +0.15(+0.50%) |
Dec 13, 2005 | 29.12 | 29.95 | 29.03 | 29.91 | 12,748,445 | +0.67(+2.30%) |
Dec 12, 2005 | 29.12 | 29.38 | 29.09 | 29.24 | 6,561,822 | +0.21(+0.73%) |
Dec 09, 2005 | 29.22 | 29.30 | 28.96 | 29.03 | 8,431,461 | -0.14(-0.49%) |
Dec 08, 2005 | 29.35 | 29.47 | 29.05 | 29.17 | 9,169,424 | -0.21(-0.72%) |
Dec 07, 2005 | 29.26 | 29.53 | 29.17 | 29.38 | 8,170,163 | +0.08(+0.27%) |
Dec 06, 2005 | 29.37 | 29.54 | 29.17 | 29.30 | 9,390,586 | +0.01(+0.05%) |
Dec 05, 2005 | 29.49 | 29.44 | 29.05 | 29.29 | 9,172,109 | -0.20(-0.67%) |
Dec 02, 2005 | 29.26 | 29.65 | 29.26 | 29.49 | 7,865,340 | +0.09(+0.31%) |