Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.25 | 30.23 | 29.71 | 30.03 | 17,182,266 | -0.21(-0.71%) |
Feb 27, 2006 | 29.80 | 30.44 | 29.75 | 30.25 | 13,617,568 | +0.58(+1.97%) |
Feb 24, 2006 | 29.78 | 29.83 | 29.26 | 29.66 | 10,209,633 | +0.04(+0.12%) |
Feb 23, 2006 | 29.88 | 30.19 | 29.54 | 29.63 | 11,664,984 | -0.21(-0.72%) |
Feb 22, 2006 | 30.02 | 30.07 | 29.32 | 29.84 | 14,053,753 | +0.01(+0.02%) |
Feb 21, 2006 | 30.64 | 30.64 | 29.72 | 29.83 | 21,382,576 | +0.01(+0.02%) |
Feb 17, 2006 | 29.82 | 29.88 | 29.47 | 29.83 | 12,031,137 | +0.00(+0.00%) |
Feb 16, 2006 | 29.65 | 29.89 | 29.46 | 29.83 | 10,918,923 | +0.24(+0.79%) |
Feb 15, 2006 | 29.29 | 29.76 | 29.07 | 29.59 | 14,235,496 | +0.29(+0.97%) |
Feb 14, 2006 | 28.47 | 29.36 | 28.38 | 29.31 | 18,120,878 | +1.02(+3.60%) |
Feb 13, 2006 | 27.80 | 28.45 | 27.80 | 28.29 | 9,079,174 | +0.34(+1.22%) |
Feb 10, 2006 | 27.75 | 28.02 | 27.58 | 27.95 | 8,753,580 | +0.12(+0.44%) |
Feb 09, 2006 | 27.95 | 28.15 | 27.75 | 27.82 | 9,809,376 | -0.16(-0.56%) |
Feb 08, 2006 | 27.79 | 28.05 | 27.69 | 27.98 | 10,164,723 | +0.38(+1.39%) |
Feb 07, 2006 | 28.03 | 28.10 | 27.43 | 27.60 | 15,650,148 | -0.54(-1.92%) |
Feb 06, 2006 | 28.34 | 28.52 | 27.99 | 28.14 | 10,671,359 | -0.24(-0.83%) |
Feb 03, 2006 | 28.39 | 28.47 | 28.07 | 28.37 | 10,610,451 | -0.10(-0.35%) |
Feb 02, 2006 | 28.47 | 28.67 | 28.37 | 28.47 | 10,305,767 | -0.19(-0.67%) |
Feb 01, 2006 | 28.82 | 28.91 | 28.44 | 28.67 | 9,736,117 | -0.23(-0.79%) |
Jan 31, 2006 | 28.50 | 29.11 | 28.37 | 28.89 | 15,173,966 | +0.39(+1.38%) |
Jan 30, 2006 | 28.50 | 28.71 | 28.30 | 28.50 | 7,940,295 | +0.00(+0.00%) |
Jan 27, 2006 | 28.79 | 29.01 | 28.34 | 28.50 | 11,497,836 | -0.29(-0.99%) |
Jan 26, 2006 | 28.49 | 28.90 | 28.53 | 28.79 | 10,216,650 | +0.30(+1.05%) |
Jan 25, 2006 | 28.82 | 28.97 | 28.35 | 28.49 | 11,363,107 | -0.33(-1.16%) |
Jan 24, 2006 | 28.30 | 28.82 | 28.30 | 28.82 | 15,284,556 | +0.54(+1.92%) |
Jan 23, 2006 | 28.79 | 28.91 | 28.25 | 28.28 | 13,059,006 | -0.34(-1.19%) |
Jan 20, 2006 | 29.33 | 29.41 | 28.59 | 28.62 | 21,101,330 | -0.79(-2.69%) |
Jan 19, 2006 | 29.86 | 29.92 | 29.31 | 29.41 | 17,212,160 | -0.44(-1.48%) |
Jan 18, 2006 | 29.62 | 30.01 | 29.48 | 29.86 | 9,935,544 | +0.24(+0.79%) |
Jan 17, 2006 | 29.57 | 29.84 | 29.47 | 29.62 | 8,943,603 | -0.24(-0.81%) |
Jan 13, 2006 | 29.86 | 30.35 | 29.56 | 29.86 | 11,750,172 | -0.46(-1.50%) |
Jan 12, 2006 | 30.43 | 30.60 | 30.28 | 30.32 | 11,950,440 | -0.29(-0.93%) |
Jan 11, 2006 | 29.93 | 30.78 | 29.86 | 30.60 | 17,000,664 | +0.82(+2.75%) |
Jan 10, 2006 | 29.24 | 30.28 | 29.23 | 29.78 | 21,174,588 | +0.70(+2.40%) |
Jan 09, 2006 | 29.07 | 29.29 | 28.68 | 29.09 | 11,587,094 | +0.31(+1.09%) |
Jan 06, 2006 | 28.68 | 28.87 | 28.57 | 28.77 | 12,869,684 | +0.21(+0.75%) |
Jan 05, 2006 | 28.57 | 28.76 | 28.37 | 28.56 | 13,322,288 | -0.28(-0.99%) |
Jan 04, 2006 | 29.17 | 29.24 | 28.67 | 28.84 | 13,264,607 | -0.54(-1.84%) |
Jan 03, 2006 | 28.91 | 29.53 | 28.34 | 29.39 | 12,573,561 | +0.54(+1.88%) |
Dec 30, 2005 | 28.96 | 29.19 | 28.80 | 28.84 | 7,233,250 | -0.19(-0.64%) |
Dec 29, 2005 | 29.34 | 29.36 | 28.98 | 29.03 | 6,368,460 | -0.25(-0.85%) |
Dec 28, 2005 | 29.36 | 29.46 | 29.16 | 29.28 | 6,317,094 | +0.05(+0.17%) |
Dec 27, 2005 | 29.71 | 29.90 | 29.23 | 29.23 | 6,218,995 | -0.41(-1.37%) |
Dec 23, 2005 | 29.52 | 29.76 | 29.31 | 29.63 | 5,487,390 | +0.11(+0.39%) |
Dec 22, 2005 | 29.57 | 29.61 | 29.38 | 29.52 | 6,386,002 | -0.09(-0.29%) |
Dec 21, 2005 | 29.74 | 29.91 | 29.56 | 29.61 | 6,858,676 | +0.07(+0.24%) |
Dec 20, 2005 | 29.80 | 29.80 | 29.39 | 29.53 | 8,137,336 | -0.26(-0.88%) |
Dec 19, 2005 | 30.14 | 30.25 | 29.64 | 29.80 | 7,923,875 | -0.48(-1.60%) |
Dec 16, 2005 | 30.34 | 30.48 | 30.21 | 30.28 | 12,038,295 | -0.06(-0.19%) |
Dec 15, 2005 | 30.27 | 30.49 | 29.96 | 30.34 | 7,586,211 | +0.07(+0.24%) |
Dec 14, 2005 | 30.12 | 30.49 | 30.07 | 30.27 | 10,506,738 | +0.15(+0.50%) |
Dec 13, 2005 | 29.32 | 30.15 | 29.24 | 30.12 | 12,660,433 | +0.68(+2.30%) |
Dec 12, 2005 | 29.32 | 29.58 | 29.29 | 29.44 | 6,516,521 | +0.21(+0.73%) |
Dec 09, 2005 | 29.43 | 29.51 | 29.16 | 29.23 | 8,373,251 | -0.14(-0.49%) |
Dec 08, 2005 | 29.55 | 29.68 | 29.26 | 29.37 | 9,106,120 | -0.21(-0.72%) |
Dec 07, 2005 | 29.46 | 29.73 | 29.37 | 29.58 | 8,113,758 | +0.08(+0.27%) |
Dec 06, 2005 | 29.57 | 29.75 | 29.37 | 29.51 | 9,325,756 | +0.01(+0.05%) |
Dec 05, 2005 | 29.69 | 29.64 | 29.26 | 29.49 | 9,108,787 | -0.20(-0.67%) |
Dec 02, 2005 | 29.46 | 29.86 | 29.46 | 29.69 | 7,811,040 | +0.09(+0.31%) |