Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.75 | 28.76 | 28.32 | 28.44 | 16,947,392 | -0.30(-1.06%) |
Feb 27, 2006 | 28.72 | 29.00 | 28.72 | 28.75 | 12,355,791 | -0.06(-0.19%) |
Feb 24, 2006 | 28.30 | 28.92 | 28.25 | 28.80 | 13,444,132 | +0.38(+1.34%) |
Feb 23, 2006 | 28.52 | 28.74 | 28.34 | 28.42 | 12,641,618 | -0.21(-0.72%) |
Feb 22, 2006 | 28.27 | 28.72 | 28.16 | 28.63 | 19,023,398 | +0.49(+1.74%) |
Feb 21, 2006 | 28.09 | 28.31 | 28.03 | 28.14 | 10,594,832 | -0.06(-0.20%) |
Feb 17, 2006 | 28.11 | 28.22 | 27.93 | 28.19 | 16,661,565 | -0.03(-0.10%) |
Feb 16, 2006 | 27.96 | 28.22 | 27.82 | 28.22 | 16,738,807 | +0.35(+1.24%) |
Feb 15, 2006 | 27.63 | 28.00 | 27.63 | 27.87 | 18,349,766 | +0.15(+0.55%) |
Feb 14, 2006 | 27.42 | 27.88 | 27.41 | 27.72 | 18,665,680 | +0.23(+0.83%) |
Feb 13, 2006 | 27.49 | 27.87 | 27.38 | 27.49 | 11,270,488 | -0.10(-0.38%) |
Feb 10, 2006 | 27.39 | 27.64 | 27.16 | 27.60 | 12,715,389 | +0.10(+0.38%) |
Feb 09, 2006 | 27.33 | 27.67 | 27.27 | 27.49 | 12,289,831 | +0.12(+0.43%) |
Feb 08, 2006 | 27.16 | 27.39 | 27.13 | 27.38 | 14,559,378 | +0.24(+0.87%) |
Feb 07, 2006 | 27.10 | 27.38 | 27.00 | 27.14 | 12,429,129 | -0.12(-0.46%) |
Feb 06, 2006 | 27.24 | 27.38 | 27.18 | 27.27 | 9,534,987 | -0.06(-0.23%) |
Feb 03, 2006 | 27.27 | 27.72 | 27.24 | 27.33 | 15,102,391 | -0.32(-1.15%) |
Feb 02, 2006 | 27.57 | 27.76 | 27.37 | 27.65 | 14,912,032 | +0.08(+0.28%) |
Feb 01, 2006 | 27.57 | 27.81 | 27.43 | 27.57 | 16,533,116 | +0.09(+0.33%) |
Jan 31, 2006 | 27.67 | 27.78 | 27.47 | 27.48 | 22,539,386 | -0.07(-0.25%) |
Jan 30, 2006 | 27.32 | 27.63 | 27.25 | 27.55 | 12,586,941 | +0.07(+0.25%) |
Jan 27, 2006 | 27.13 | 27.68 | 27.08 | 27.48 | 18,702,276 | +0.11(+0.40%) |
Jan 26, 2006 | 26.76 | 27.52 | 26.76 | 27.37 | 23,415,670 | +0.77(+2.88%) |
Jan 25, 2006 | 26.38 | 26.74 | 26.31 | 26.60 | 20,610,632 | +0.26(+0.97%) |
Jan 24, 2006 | 26.46 | 26.64 | 26.33 | 26.35 | 14,148,863 | -0.11(-0.42%) |
Jan 23, 2006 | 26.37 | 26.75 | 26.25 | 26.46 | 19,053,628 | +0.15(+0.58%) |
Jan 20, 2006 | 26.83 | 26.84 | 26.19 | 26.30 | 30,242,100 | -0.70(-2.59%) |
Jan 19, 2006 | 27.20 | 27.29 | 26.82 | 27.00 | 17,490,694 | -0.15(-0.56%) |
Jan 18, 2006 | 27.04 | 27.45 | 26.93 | 27.16 | 25,904,504 | -0.30(-1.08%) |
Jan 17, 2006 | 27.29 | 27.53 | 27.25 | 27.45 | 14,379,723 | -0.15(-0.53%) |
Jan 13, 2006 | 27.50 | 27.67 | 27.41 | 27.60 | 15,855,290 | -0.02(-0.07%) |
Jan 12, 2006 | 27.83 | 27.94 | 27.58 | 27.62 | 17,691,178 | -0.52(-1.84%) |
Jan 11, 2006 | 28.16 | 28.25 | 28.07 | 28.14 | 17,839,732 | -0.02(-0.07%) |
Jan 10, 2006 | 28.00 | 28.17 | 27.70 | 28.16 | 24,033,322 | +0.04(+0.15%) |
Jan 09, 2006 | 27.57 | 28.15 | 27.57 | 28.12 | 23,975,896 | +0.45(+1.62%) |
Jan 06, 2006 | 27.60 | 27.82 | 27.34 | 27.67 | 11,524,058 | +0.19(+0.70%) |
Jan 05, 2006 | 27.38 | 27.52 | 27.31 | 27.47 | 11,730,184 | +0.08(+0.30%) |
Jan 04, 2006 | 27.50 | 27.75 | 27.25 | 27.39 | 19,515,348 | -0.39(-1.42%) |
Jan 03, 2006 | 27.58 | 27.90 | 27.17 | 27.78 | 18,571,802 | +0.35(+1.26%) |
Dec 30, 2005 | 27.45 | 27.51 | 27.29 | 27.44 | 12,393,256 | -0.12(-0.43%) |
Dec 29, 2005 | 27.59 | 27.69 | 27.51 | 27.56 | 10,689,577 | -0.03(-0.13%) |
Dec 28, 2005 | 27.73 | 27.81 | 27.53 | 27.59 | 13,780,731 | -0.13(-0.47%) |
Dec 27, 2005 | 27.93 | 28.04 | 27.63 | 27.72 | 11,213,786 | -0.07(-0.25%) |
Dec 23, 2005 | 27.74 | 27.94 | 27.66 | 27.79 | 10,133,979 | +0.10(+0.37%) |
Dec 22, 2005 | 27.61 | 27.73 | 27.56 | 27.69 | 14,677,990 | +0.15(+0.55%) |
Dec 21, 2005 | 27.42 | 27.64 | 27.38 | 27.54 | 16,814,458 | +0.16(+0.58%) |
Dec 20, 2005 | 27.44 | 27.50 | 27.25 | 27.38 | 11,073,621 | +0.00(+0.00%) |
Dec 19, 2005 | 27.51 | 27.59 | 27.30 | 27.38 | 22,569,906 | -0.13(-0.48%) |
Dec 16, 2005 | 27.37 | 27.57 | 27.40 | 27.51 | 17,453,808 | +0.15(+0.53%) |
Dec 15, 2005 | 27.35 | 27.48 | 27.25 | 27.36 | 12,638,002 | +0.02(+0.08%) |
Dec 14, 2005 | 27.25 | 27.46 | 27.14 | 27.34 | 12,311,384 | +0.10(+0.36%) |
Dec 13, 2005 | 26.98 | 27.37 | 26.96 | 27.25 | 15,368,545 | +0.18(+0.66%) |
Dec 12, 2005 | 27.05 | 27.16 | 26.89 | 27.07 | 11,591,610 | +0.02(+0.08%) |
Dec 09, 2005 | 26.73 | 27.17 | 26.72 | 27.04 | 12,290,989 | +0.32(+1.22%) |
Dec 08, 2005 | 26.60 | 26.89 | 26.56 | 26.72 | 12,429,562 | +0.12(+0.47%) |
Dec 07, 2005 | 26.86 | 26.89 | 26.49 | 26.60 | 13,977,454 | -0.26(-0.98%) |
Dec 06, 2005 | 27.07 | 27.16 | 26.82 | 26.86 | 17,892,384 | +0.00(+0.00%) |
Dec 05, 2005 | 26.84 | 26.88 | 26.66 | 26.86 | 9,570,137 | -0.10(-0.36%) |
Dec 02, 2005 | 26.66 | 27.01 | 26.54 | 26.95 | 14,209,760 | +0.29(+1.09%) |