Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.57 | 27.65 | 27.02 | 27.19 | 11,177,824 | -0.38(-1.37%) |
Feb 27, 2006 | 27.20 | 27.68 | 27.18 | 27.57 | 15,101,860 | +0.39(+1.43%) |
Feb 24, 2006 | 26.92 | 27.19 | 26.82 | 27.18 | 12,160,403 | +0.26(+0.97%) |
Feb 23, 2006 | 26.68 | 26.99 | 26.59 | 26.92 | 13,312,115 | +0.24(+0.91%) |
Feb 22, 2006 | 26.45 | 26.76 | 26.37 | 26.68 | 11,279,737 | +0.29(+1.10%) |
Feb 21, 2006 | 25.75 | 26.50 | 25.75 | 26.38 | 10,968,544 | +0.24(+0.93%) |
Feb 17, 2006 | 26.28 | 26.41 | 26.06 | 26.14 | 8,340,132 | -0.14(-0.52%) |
Feb 16, 2006 | 26.13 | 26.33 | 26.03 | 26.28 | 11,290,854 | +0.17(+0.63%) |
Feb 15, 2006 | 25.99 | 26.14 | 25.86 | 26.11 | 12,449,875 | +0.13(+0.49%) |
Feb 14, 2006 | 25.80 | 25.99 | 25.73 | 25.99 | 12,318,728 | +0.33(+1.29%) |
Feb 13, 2006 | 25.92 | 26.00 | 25.50 | 25.66 | 9,910,715 | -0.26(-1.01%) |
Feb 10, 2006 | 25.85 | 26.00 | 25.71 | 25.92 | 10,526,409 | -0.04(-0.15%) |
Feb 09, 2006 | 26.09 | 26.09 | 25.81 | 25.96 | 14,270,297 | -0.17(-0.67%) |
Feb 08, 2006 | 25.90 | 26.27 | 25.84 | 26.13 | 25,228,546 | +0.19(+0.75%) |
Feb 07, 2006 | 24.84 | 26.11 | 24.77 | 25.94 | 49,439,412 | +1.69(+6.97%) |
Feb 06, 2006 | 24.48 | 24.63 | 24.25 | 24.25 | 12,719,788 | -0.05(-0.20%) |
Feb 03, 2006 | 24.27 | 24.39 | 24.19 | 24.30 | 12,376,993 | -0.09(-0.36%) |
Feb 02, 2006 | 24.43 | 24.45 | 24.29 | 24.38 | 10,949,808 | -0.17(-0.67%) |
Feb 01, 2006 | 24.43 | 24.62 | 24.43 | 24.55 | 12,325,110 | -0.04(-0.16%) |
Jan 31, 2006 | 24.77 | 24.78 | 24.51 | 24.59 | 16,462,441 | -0.15(-0.59%) |
Jan 30, 2006 | 24.50 | 24.85 | 24.46 | 24.73 | 21,157,716 | +0.37(+1.51%) |
Jan 27, 2006 | 24.44 | 24.56 | 24.28 | 24.36 | 12,073,932 | +0.00(+0.00%) |
Jan 26, 2006 | 24.77 | 24.85 | 24.19 | 24.36 | 33,469,238 | -0.35(-1.42%) |
Jan 25, 2006 | 25.25 | 25.45 | 24.63 | 24.71 | 34,028,004 | -0.53(-2.12%) |
Jan 24, 2006 | 24.87 | 25.38 | 24.87 | 25.25 | 23,505,610 | +0.46(+1.84%) |
Jan 23, 2006 | 25.01 | 25.06 | 24.53 | 24.79 | 11,644,253 | -0.19(-0.78%) |
Jan 20, 2006 | 25.35 | 25.74 | 24.87 | 24.98 | 19,539,368 | -0.51(-1.98%) |
Jan 19, 2006 | 24.48 | 25.55 | 24.20 | 25.49 | 27,233,130 | +1.01(+4.13%) |
Jan 18, 2006 | 24.51 | 24.63 | 24.28 | 24.48 | 8,172,852 | -0.17(-0.71%) |
Jan 17, 2006 | 25.09 | 25.09 | 24.65 | 24.65 | 9,601,169 | -0.31(-1.25%) |
Jan 13, 2006 | 24.88 | 25.00 | 24.77 | 24.97 | 8,311,103 | +0.06(+0.23%) |
Jan 12, 2006 | 24.92 | 25.05 | 24.79 | 24.91 | 10,188,143 | +0.08(+0.31%) |
Jan 11, 2006 | 24.65 | 25.05 | 24.53 | 24.83 | 12,556,420 | +0.23(+0.95%) |
Jan 10, 2006 | 24.30 | 24.61 | 24.29 | 24.60 | 12,145,271 | +0.31(+1.28%) |
Jan 09, 2006 | 24.14 | 24.31 | 24.01 | 24.29 | 6,784,168 | +0.25(+1.05%) |
Jan 06, 2006 | 23.95 | 24.08 | 23.74 | 24.03 | 6,601,138 | +0.32(+1.35%) |
Jan 05, 2006 | 23.44 | 23.98 | 23.41 | 23.71 | 8,953,048 | +0.41(+1.75%) |
Jan 04, 2006 | 23.80 | 23.98 | 23.09 | 23.30 | 13,552,381 | -0.40(-1.68%) |
Jan 03, 2006 | 23.39 | 23.78 | 23.31 | 23.70 | 9,941,494 | +0.42(+1.79%) |
Dec 30, 2005 | 23.46 | 23.50 | 23.27 | 23.29 | 7,449,892 | -0.19(-0.83%) |
Dec 29, 2005 | 23.49 | 23.59 | 23.41 | 23.48 | 5,013,982 | +0.04(+0.17%) |
Dec 28, 2005 | 23.42 | 23.61 | 23.42 | 23.44 | 4,668,201 | -0.01(-0.04%) |
Dec 27, 2005 | 23.64 | 23.70 | 23.41 | 23.45 | 4,718,437 | -0.13(-0.54%) |
Dec 23, 2005 | 23.54 | 23.68 | 23.27 | 23.58 | 3,407,268 | +0.08(+0.33%) |
Dec 22, 2005 | 23.43 | 23.52 | 23.28 | 23.50 | 6,791,992 | +0.09(+0.37%) |
Dec 21, 2005 | 23.58 | 23.68 | 23.27 | 23.41 | 8,078,146 | -0.17(-0.70%) |
Dec 20, 2005 | 23.82 | 23.97 | 23.53 | 23.58 | 9,336,917 | -0.26(-1.10%) |
Dec 19, 2005 | 23.99 | 24.14 | 23.62 | 23.84 | 7,024,023 | -0.16(-0.65%) |
Dec 16, 2005 | 24.03 | 24.20 | 23.84 | 23.99 | 16,528,838 | -0.04(-0.16%) |
Dec 15, 2005 | 24.29 | 24.37 | 24.00 | 24.03 | 8,274,867 | -0.25(-1.04%) |
Dec 14, 2005 | 24.33 | 24.41 | 24.13 | 24.29 | 8,900,136 | -0.13(-0.52%) |
Dec 13, 2005 | 24.38 | 24.56 | 24.32 | 24.41 | 7,001,684 | -0.02(-0.08%) |
Dec 12, 2005 | 24.47 | 24.72 | 24.43 | 24.43 | 4,560,318 | -0.04(-0.16%) |
Dec 09, 2005 | 24.36 | 24.53 | 24.31 | 24.47 | 5,709,045 | +0.14(+0.56%) |
Dec 08, 2005 | 24.61 | 24.78 | 24.26 | 24.33 | 8,107,175 | -0.60(-2.41%) |
Dec 07, 2005 | 24.77 | 24.97 | 24.61 | 24.94 | 8,471,898 | +0.15(+0.59%) |
Dec 06, 2005 | 24.43 | 24.85 | 24.33 | 24.79 | 10,608,351 | +0.50(+2.04%) |
Dec 05, 2005 | 24.11 | 24.34 | 24.10 | 24.30 | 9,916,994 | +0.13(+0.52%) |
Dec 02, 2005 | 24.18 | 24.29 | 24.11 | 24.17 | 5,867,472 | -0.08(-0.32%) |