Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.92 | 28.90 | 27.98 | 28.10 | 2,720,854 | -0.82(-2.84%) |
Feb 27, 2006 | 27.75 | 29.08 | 27.75 | 28.92 | 4,330,327 | +1.18(+4.25%) |
Feb 24, 2006 | 28.45 | 28.45 | 27.60 | 27.74 | 2,630,482 | -0.77(-2.70%) |
Feb 23, 2006 | 27.47 | 29.15 | 27.21 | 28.51 | 5,011,402 | +0.94(+3.41%) |
Feb 22, 2006 | 26.71 | 27.72 | 26.62 | 27.57 | 2,262,364 | +0.77(+2.87%) |
Feb 21, 2006 | 27.02 | 27.31 | 26.34 | 26.80 | 1,376,128 | -0.21(-0.78%) |
Feb 17, 2006 | 27.58 | 27.63 | 26.93 | 27.01 | 1,485,086 | -0.49(-1.78%) |
Feb 16, 2006 | 26.96 | 27.50 | 26.86 | 27.50 | 2,596,100 | +0.55(+2.04%) |
Feb 15, 2006 | 26.70 | 27.45 | 26.41 | 26.95 | 2,773,820 | +0.14(+0.52%) |
Feb 14, 2006 | 26.51 | 27.15 | 26.31 | 26.81 | 1,612,243 | +0.30(+1.13%) |
Feb 13, 2006 | 26.29 | 26.54 | 26.01 | 26.51 | 1,920,507 | +0.00(+0.00%) |
Feb 10, 2006 | 26.85 | 26.85 | 26.05 | 26.51 | 1,826,266 | -0.37(-1.38%) |
Feb 09, 2006 | 26.73 | 27.50 | 26.65 | 26.88 | 1,572,130 | +0.18(+0.67%) |
Feb 08, 2006 | 26.93 | 27.14 | 26.39 | 26.70 | 2,712,280 | -0.11(-0.41%) |
Feb 07, 2006 | 25.72 | 27.90 | 25.67 | 26.81 | 7,024,845 | +1.01(+3.91%) |
Feb 06, 2006 | 25.55 | 26.00 | 25.11 | 25.80 | 3,409,571 | -0.14(-0.54%) |
Feb 03, 2006 | 26.15 | 26.58 | 25.58 | 25.94 | 2,156,998 | -0.46(-1.74%) |
Feb 02, 2006 | 27.51 | 27.80 | 25.85 | 26.40 | 3,186,090 | -1.05(-3.83%) |
Feb 01, 2006 | 27.39 | 27.56 | 26.88 | 27.45 | 2,981,276 | +0.14(+0.51%) |
Jan 31, 2006 | 27.41 | 27.59 | 26.95 | 27.31 | 2,182,666 | -0.21(-0.76%) |
Jan 30, 2006 | 28.33 | 28.56 | 27.40 | 27.52 | 5,682,047 | -0.58(-2.06%) |
Jan 27, 2006 | 27.08 | 28.19 | 26.75 | 28.10 | 4,463,215 | +1.38(+5.16%) |
Jan 26, 2006 | 26.70 | 27.12 | 26.28 | 26.72 | 3,132,431 | +0.01(+0.04%) |
Jan 25, 2006 | 26.46 | 26.95 | 26.23 | 26.71 | 2,612,247 | +0.40(+1.52%) |
Jan 24, 2006 | 26.30 | 26.66 | 25.52 | 26.31 | 3,949,491 | +0.20(+0.77%) |
Jan 23, 2006 | 26.59 | 27.35 | 26.08 | 26.11 | 4,014,582 | -0.47(-1.77%) |
Jan 20, 2006 | 26.88 | 27.17 | 26.13 | 26.58 | 4,374,527 | -0.53(-1.95%) |
Jan 19, 2006 | 27.55 | 28.01 | 27.00 | 27.11 | 2,676,123 | -0.62(-2.24%) |
Jan 18, 2006 | 27.39 | 28.20 | 26.75 | 27.73 | 3,646,523 | -0.21(-0.75%) |
Jan 17, 2006 | 28.45 | 28.69 | 27.44 | 27.94 | 3,000,353 | -0.74(-2.58%) |
Jan 13, 2006 | 28.65 | 28.86 | 28.05 | 28.68 | 2,314,127 | +0.24(+0.84%) |
Jan 12, 2006 | 29.00 | 29.18 | 28.36 | 28.44 | 2,777,000 | -0.56(-1.93%) |
Jan 11, 2006 | 28.51 | 29.89 | 28.29 | 29.00 | 4,152,246 | +0.55(+1.93%) |
Jan 10, 2006 | 29.00 | 29.02 | 27.96 | 28.45 | 4,539,592 | -0.62(-2.13%) |
Jan 09, 2006 | 26.85 | 29.49 | 26.76 | 29.07 | 12,336,468 | +3.72(+14.67%) |
Jan 06, 2006 | 25.50 | 25.59 | 24.53 | 25.35 | 5,115,054 | +0.08(+0.32%) |
Jan 05, 2006 | 25.67 | 26.06 | 25.05 | 25.27 | 8,240,225 | +0.79(+3.23%) |
Jan 04, 2006 | 24.83 | 24.97 | 23.87 | 24.48 | 6,631,354 | -0.48(-1.92%) |
Jan 03, 2006 | 25.30 | 27.03 | 24.10 | 24.96 | 5,915,991 | -0.35(-1.38%) |
Dec 30, 2005 | 25.45 | 26.22 | 25.19 | 25.31 | 1,781,293 | -0.31(-1.21%) |
Dec 29, 2005 | 25.90 | 26.07 | 25.49 | 25.62 | 1,144,062 | -0.27(-1.04%) |
Dec 28, 2005 | 25.75 | 26.35 | 25.66 | 25.89 | 2,333,700 | +0.02(+0.08%) |
Dec 27, 2005 | 25.99 | 26.25 | 25.55 | 25.87 | 2,971,800 | -0.17(-0.65%) |
Dec 23, 2005 | 25.74 | 26.18 | 25.43 | 26.04 | 1,876,607 | +0.47(+1.84%) |
Dec 22, 2005 | 26.05 | 26.34 | 25.44 | 25.57 | 4,989,488 | -0.58(-2.22%) |
Dec 21, 2005 | 26.59 | 26.71 | 25.96 | 26.15 | 2,503,265 | -0.41(-1.54%) |
Dec 20, 2005 | 26.53 | 26.97 | 25.90 | 26.56 | 3,910,129 | +0.02(+0.08%) |
Dec 19, 2005 | 26.30 | 27.27 | 26.01 | 26.54 | 6,904,358 | +0.27(+1.03%) |
Dec 16, 2005 | 26.62 | 26.62 | 25.60 | 26.27 | 14,925,508 | -0.24(-0.91%) |
Dec 15, 2005 | 28.05 | 28.13 | 26.24 | 26.51 | 8,803,709 | -1.64(-5.83%) |
Dec 14, 2005 | 28.43 | 28.80 | 27.91 | 28.15 | 3,165,447 | -0.35(-1.23%) |
Dec 13, 2005 | 28.07 | 29.25 | 27.74 | 28.50 | 5,128,666 | -1.04(-3.52%) |
Dec 12, 2005 | 30.31 | 31.20 | 28.82 | 29.54 | 4,418,440 | -0.74(-2.44%) |
Dec 09, 2005 | 30.77 | 30.85 | 29.15 | 30.28 | 5,064,152 | -0.51(-1.66%) |
Dec 08, 2005 | 30.44 | 31.21 | 30.24 | 30.79 | 1,471,553 | +0.51(+1.68%) |
Dec 07, 2005 | 30.53 | 30.69 | 29.92 | 30.28 | 2,125,649 | -0.30(-0.98%) |
Dec 06, 2005 | 31.59 | 31.79 | 30.56 | 30.58 | 1,680,139 | -0.88(-2.80%) |
Dec 05, 2005 | 31.34 | 31.76 | 30.36 | 31.46 | 2,791,506 | -0.10(-0.32%) |
Dec 02, 2005 | 31.14 | 31.93 | 31.10 | 31.56 | 1,340,042 | +0.49(+1.58%) |