Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.19 | 28.03 | 27.21 | 27.66 | 7,516,324 | +0.47(+1.71%) |
Feb 27, 2006 | 26.89 | 27.30 | 26.75 | 27.19 | 4,413,744 | +0.25(+0.94%) |
Feb 24, 2006 | 26.13 | 27.14 | 26.13 | 26.94 | 11,594,711 | +1.35(+5.28%) |
Feb 23, 2006 | 25.87 | 25.96 | 25.58 | 25.59 | 5,799,008 | -0.28(-1.09%) |
Feb 22, 2006 | 26.16 | 26.16 | 25.65 | 25.87 | 9,414,017 | -0.25(-0.97%) |
Feb 21, 2006 | 27.17 | 27.17 | 26.10 | 26.12 | 4,640,215 | -0.33(-1.24%) |
Feb 17, 2006 | 26.91 | 27.00 | 26.39 | 26.45 | 3,784,775 | -0.48(-1.79%) |
Feb 16, 2006 | 26.93 | 27.07 | 26.76 | 26.93 | 4,280,506 | +0.03(+0.11%) |
Feb 15, 2006 | 26.31 | 27.04 | 26.17 | 26.91 | 6,089,315 | +0.74(+2.81%) |
Feb 14, 2006 | 26.05 | 26.28 | 25.94 | 26.17 | 3,483,162 | +0.21(+0.82%) |
Feb 13, 2006 | 25.82 | 26.14 | 25.65 | 25.96 | 2,333,066 | +0.01(+0.04%) |
Feb 10, 2006 | 25.72 | 26.01 | 25.55 | 25.95 | 2,217,917 | +0.15(+0.58%) |
Feb 09, 2006 | 25.90 | 26.12 | 25.76 | 25.80 | 3,752,074 | -0.06(-0.22%) |
Feb 08, 2006 | 25.38 | 25.89 | 25.24 | 25.85 | 3,448,721 | +0.48(+1.90%) |
Feb 07, 2006 | 25.49 | 25.73 | 25.30 | 25.37 | 3,248,168 | -0.12(-0.45%) |
Feb 06, 2006 | 25.91 | 26.05 | 25.28 | 25.49 | 5,553,751 | -0.52(-2.01%) |
Feb 03, 2006 | 26.01 | 26.29 | 25.84 | 26.01 | 4,569,421 | -0.03(-0.11%) |
Feb 02, 2006 | 25.62 | 26.22 | 25.62 | 26.04 | 8,571,970 | +0.44(+1.73%) |
Feb 01, 2006 | 25.54 | 25.73 | 25.38 | 25.59 | 5,454,257 | +0.07(+0.29%) |
Jan 31, 2006 | 25.59 | 25.64 | 25.30 | 25.52 | 5,941,639 | -0.28(-1.07%) |
Jan 30, 2006 | 25.50 | 26.02 | 25.48 | 25.80 | 5,457,388 | +0.39(+1.52%) |
Jan 27, 2006 | 25.78 | 25.92 | 25.27 | 25.41 | 8,520,658 | -0.37(-1.45%) |
Jan 26, 2006 | 26.07 | 26.15 | 25.66 | 25.78 | 5,788,571 | -0.29(-1.10%) |
Jan 25, 2006 | 25.58 | 26.11 | 25.53 | 26.07 | 7,990,660 | +0.98(+3.89%) |
Jan 24, 2006 | 24.86 | 25.10 | 24.75 | 25.09 | 8,774,263 | +0.36(+1.44%) |
Jan 23, 2006 | 25.02 | 25.07 | 24.59 | 24.74 | 6,359,445 | -0.34(-1.35%) |
Jan 20, 2006 | 25.59 | 25.69 | 24.96 | 25.08 | 10,266,152 | -0.49(-1.93%) |
Jan 19, 2006 | 25.77 | 25.80 | 25.54 | 25.57 | 6,586,089 | -0.06(-0.22%) |
Jan 18, 2006 | 25.87 | 26.16 | 25.49 | 25.63 | 29,202,552 | -0.57(-2.19%) |
Jan 17, 2006 | 26.16 | 26.26 | 25.95 | 26.20 | 4,393,915 | -0.22(-0.85%) |
Jan 13, 2006 | 26.39 | 26.51 | 26.19 | 26.43 | 4,821,983 | +0.16(+0.59%) |
Jan 12, 2006 | 26.39 | 26.65 | 26.12 | 26.27 | 5,532,183 | -0.01(-0.04%) |
Jan 11, 2006 | 25.91 | 26.38 | 25.73 | 26.28 | 10,054,119 | +0.40(+1.53%) |
Jan 10, 2006 | 25.50 | 25.95 | 25.45 | 25.89 | 5,679,163 | +0.37(+1.46%) |
Jan 09, 2006 | 25.58 | 25.68 | 25.36 | 25.51 | 8,141,815 | -0.07(-0.27%) |
Jan 06, 2006 | 25.53 | 25.77 | 25.14 | 25.58 | 15,425,928 | +0.32(+1.27%) |
Jan 05, 2006 | 26.45 | 26.45 | 25.24 | 25.26 | 27,040,816 | -1.75(-6.47%) |
Jan 04, 2006 | 26.91 | 27.06 | 26.49 | 27.01 | 9,120,231 | -0.22(-0.82%) |
Jan 03, 2006 | 27.95 | 28.36 | 27.04 | 27.23 | 12,190,632 | -0.71(-2.53%) |
Dec 30, 2005 | 27.83 | 28.26 | 27.78 | 27.94 | 4,205,189 | -0.12(-0.43%) |
Dec 29, 2005 | 28.08 | 28.27 | 27.94 | 28.06 | 3,832,087 | +0.01(+0.02%) |
Dec 28, 2005 | 28.31 | 28.36 | 27.93 | 28.06 | 5,535,140 | -0.25(-0.89%) |
Dec 27, 2005 | 28.29 | 28.36 | 28.04 | 28.31 | 8,085,458 | +0.31(+1.11%) |
Dec 23, 2005 | 27.31 | 28.16 | 27.16 | 28.00 | 8,694,598 | +1.21(+4.51%) |
Dec 22, 2005 | 26.73 | 27.05 | 26.49 | 26.79 | 5,612,195 | -0.12(-0.45%) |
Dec 21, 2005 | 26.87 | 26.97 | 26.73 | 26.91 | 4,244,500 | +0.05(+0.17%) |
Dec 20, 2005 | 26.73 | 27.00 | 26.30 | 26.87 | 3,768,946 | +0.26(+0.97%) |
Dec 19, 2005 | 26.39 | 26.95 | 26.32 | 26.61 | 6,823,692 | +0.34(+1.31%) |
Dec 16, 2005 | 26.20 | 26.43 | 25.72 | 26.26 | 8,212,435 | +0.06(+0.24%) |
Dec 15, 2005 | 26.67 | 26.78 | 26.07 | 26.20 | 4,654,826 | -0.47(-1.77%) |
Dec 14, 2005 | 26.22 | 26.76 | 26.14 | 26.67 | 7,894,297 | +0.43(+1.62%) |
Dec 13, 2005 | 26.24 | 26.36 | 26.11 | 26.24 | 6,707,848 | -0.14(-0.52%) |
Dec 12, 2005 | 26.47 | 26.65 | 26.26 | 26.38 | 6,528,167 | -0.06(-0.24%) |
Dec 09, 2005 | 26.33 | 26.55 | 26.10 | 26.45 | 4,797,283 | +0.12(+0.46%) |
Dec 08, 2005 | 26.47 | 26.56 | 26.22 | 26.33 | 4,210,755 | -0.12(-0.46%) |
Dec 07, 2005 | 26.23 | 26.73 | 26.23 | 26.45 | 7,730,793 | +0.02(+0.07%) |
Dec 06, 2005 | 26.62 | 26.89 | 26.35 | 26.43 | 4,837,290 | -0.09(-0.33%) |
Dec 05, 2005 | 26.75 | 26.89 | 26.08 | 26.51 | 6,723,850 | -0.48(-1.79%) |
Dec 02, 2005 | 26.98 | 27.16 | 26.60 | 27.00 | 5,372,679 | +0.27(+1.01%) |