Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.16 | 28.05 | 27.43 | 27.74 | 27,649,186 | -0.42(-1.50%) |
Feb 27, 2006 | 28.40 | 28.42 | 27.96 | 28.16 | 15,869,921 | -0.38(-1.34%) |
Feb 24, 2006 | 28.42 | 28.83 | 28.31 | 28.54 | 22,573,774 | +0.59(+2.10%) |
Feb 23, 2006 | 27.92 | 28.34 | 27.80 | 27.96 | 21,901,300 | -0.21(-0.74%) |
Feb 22, 2006 | 28.23 | 28.41 | 27.96 | 28.17 | 28,078,602 | -0.42(-1.48%) |
Feb 21, 2006 | 28.35 | 28.96 | 28.22 | 28.59 | 36,145,200 | +0.79(+2.85%) |
Feb 17, 2006 | 27.48 | 27.91 | 27.39 | 27.80 | 25,022,366 | +0.54(+1.99%) |
Feb 16, 2006 | 26.85 | 27.26 | 26.71 | 27.26 | 23,475,018 | +0.56(+2.10%) |
Feb 15, 2006 | 27.07 | 27.35 | 26.56 | 26.70 | 27,590,290 | -0.24(-0.88%) |
Feb 14, 2006 | 26.57 | 27.04 | 26.40 | 26.93 | 25,998,770 | -0.12(-0.44%) |
Feb 13, 2006 | 27.07 | 27.50 | 26.82 | 27.05 | 21,919,760 | +0.05(+0.17%) |
Feb 10, 2006 | 27.07 | 27.26 | 26.51 | 27.01 | 30,955,730 | +0.02(+0.08%) |
Feb 09, 2006 | 27.71 | 28.08 | 26.74 | 26.98 | 26,757,170 | -0.41(-1.49%) |
Feb 08, 2006 | 27.42 | 27.48 | 26.57 | 27.39 | 27,984,104 | +0.05(+0.17%) |
Feb 07, 2006 | 28.28 | 28.33 | 27.34 | 27.35 | 30,530,930 | -1.21(-4.24%) |
Feb 06, 2006 | 28.68 | 29.04 | 28.40 | 28.56 | 20,903,580 | +0.12(+0.42%) |
Feb 03, 2006 | 29.12 | 29.12 | 28.38 | 28.44 | 29,283,120 | -0.82(-2.81%) |
Feb 02, 2006 | 29.30 | 29.75 | 28.71 | 29.26 | 27,024,622 | -0.05(-0.17%) |
Feb 01, 2006 | 29.44 | 30.00 | 29.17 | 29.31 | 28,777,886 | -0.13(-0.43%) |
Jan 31, 2006 | 29.57 | 29.66 | 29.24 | 29.44 | 18,820,890 | -0.25(-0.84%) |
Jan 30, 2006 | 29.80 | 30.01 | 29.44 | 29.69 | 23,797,190 | +0.08(+0.26%) |
Jan 27, 2006 | 29.12 | 29.86 | 29.46 | 29.61 | 21,845,700 | +0.49(+1.69%) |
Jan 26, 2006 | 28.91 | 29.41 | 28.72 | 29.12 | 20,868,636 | +0.21(+0.72%) |
Jan 25, 2006 | 29.43 | 29.97 | 28.44 | 28.91 | 29,854,062 | -0.43(-1.46%) |
Jan 24, 2006 | 29.11 | 29.75 | 29.02 | 29.34 | 24,368,792 | -0.20(-0.66%) |
Jan 23, 2006 | 28.69 | 29.66 | 28.52 | 29.54 | 26,847,492 | +0.12(+0.40%) |
Jan 20, 2006 | 29.38 | 30.15 | 29.21 | 29.42 | 34,590,600 | +0.20(+0.69%) |
Jan 19, 2006 | 29.10 | 29.31 | 28.65 | 29.22 | 26,020,526 | +0.36(+1.26%) |
Jan 18, 2006 | 29.53 | 29.53 | 28.46 | 28.85 | 26,227,762 | -0.40(-1.37%) |
Jan 17, 2006 | 28.12 | 29.40 | 28.10 | 29.25 | 42,500,288 | +1.61(+5.81%) |
Jan 13, 2006 | 27.48 | 27.79 | 27.42 | 27.65 | 22,143,258 | -0.00(-0.02%) |
Jan 12, 2006 | 27.92 | 28.28 | 27.49 | 27.65 | 28,402,312 | +0.00(+0.00%) |
Jan 11, 2006 | 27.60 | 27.81 | 27.27 | 27.65 | 23,962,232 | +0.00(+0.02%) |
Jan 10, 2006 | 27.60 | 27.96 | 27.52 | 27.65 | 18,987,690 | -0.05(-0.20%) |
Jan 09, 2006 | 27.94 | 27.97 | 27.50 | 27.70 | 21,826,582 | -0.00(-0.02%) |
Jan 06, 2006 | 27.42 | 27.82 | 27.28 | 27.71 | 26,062,940 | +0.62(+2.28%) |
Jan 05, 2006 | 27.23 | 27.34 | 26.89 | 27.09 | 27,148,128 | -0.21(-0.78%) |
Jan 04, 2006 | 27.42 | 27.57 | 27.11 | 27.30 | 24,151,668 | -0.23(-0.84%) |
Jan 03, 2006 | 26.77 | 27.65 | 26.75 | 27.53 | 34,930,132 | +1.06(+4.01%) |
Dec 30, 2005 | 26.26 | 26.61 | 26.19 | 26.47 | 15,894,974 | +0.22(+0.83%) |
Dec 29, 2005 | 26.52 | 26.76 | 26.26 | 26.26 | 20,129,136 | -0.27(-1.01%) |
Dec 28, 2005 | 26.32 | 26.73 | 26.29 | 26.52 | 20,110,018 | +0.36(+1.37%) |
Dec 27, 2005 | 26.92 | 26.92 | 26.07 | 26.16 | 21,568,800 | -0.75(-2.79%) |
Dec 23, 2005 | 26.99 | 27.11 | 26.54 | 26.92 | 13,854,700 | -0.14(-0.50%) |
Dec 22, 2005 | 27.14 | 27.25 | 27.01 | 27.05 | 20,581,846 | +0.05(+0.17%) |
Dec 21, 2005 | 26.89 | 27.23 | 26.85 | 27.01 | 24,860,400 | +0.15(+0.56%) |
Dec 20, 2005 | 26.80 | 27.12 | 26.73 | 26.86 | 33,867,804 | +0.19(+0.72%) |
Dec 19, 2005 | 26.39 | 27.19 | 26.39 | 26.67 | 41,778,588 | +0.57(+2.18%) |
Dec 16, 2005 | 26.74 | 26.80 | 26.00 | 26.10 | 32,610,102 | -0.65(-2.42%) |
Dec 15, 2005 | 26.53 | 26.78 | 26.21 | 26.74 | 35,218,244 | +0.24(+0.91%) |
Dec 14, 2005 | 26.48 | 26.61 | 25.96 | 26.50 | 52,859,448 | +0.02(+0.07%) |
Dec 13, 2005 | 26.89 | 26.93 | 26.39 | 26.48 | 90,589,576 | -1.39(-4.98%) |
Dec 12, 2005 | 27.80 | 28.04 | 27.32 | 27.87 | 43,160,676 | -0.83(-2.89%) |
Dec 09, 2005 | 28.91 | 29.11 | 28.59 | 28.70 | 12,946,203 | -0.39(-1.33%) |
Dec 08, 2005 | 28.75 | 29.19 | 28.58 | 29.09 | 14,186,761 | +0.34(+1.19%) |
Dec 07, 2005 | 29.34 | 29.57 | 28.74 | 28.74 | 15,409,959 | -0.25(-0.88%) |
Dec 06, 2005 | 28.98 | 29.35 | 28.75 | 29.00 | 15,235,248 | +0.35(+1.22%) |
Dec 05, 2005 | 28.53 | 29.05 | 28.53 | 28.65 | 15,640,270 | +0.26(+0.91%) |
Dec 02, 2005 | 28.89 | 28.89 | 28.20 | 28.39 | 14,112,701 | -0.26(-0.92%) |