Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.74 | 27.75 | 27.33 | 27.45 | 17,561,730 | -0.29(-1.06%) |
Feb 27, 2006 | 27.72 | 27.99 | 27.72 | 27.74 | 12,803,686 | -0.05(-0.19%) |
Feb 24, 2006 | 27.31 | 27.91 | 27.27 | 27.79 | 13,931,479 | +0.37(+1.34%) |
Feb 23, 2006 | 27.53 | 27.73 | 27.35 | 27.43 | 13,099,874 | -0.20(-0.72%) |
Feb 22, 2006 | 27.28 | 27.72 | 27.18 | 27.63 | 19,712,990 | +0.47(+1.74%) |
Feb 21, 2006 | 27.11 | 27.32 | 27.05 | 27.15 | 10,978,892 | -0.05(-0.20%) |
Feb 17, 2006 | 27.13 | 27.23 | 26.95 | 27.21 | 17,265,542 | -0.03(-0.10%) |
Feb 16, 2006 | 26.99 | 27.23 | 26.85 | 27.23 | 17,345,586 | +0.33(+1.24%) |
Feb 15, 2006 | 26.67 | 27.02 | 26.67 | 26.90 | 19,014,940 | +0.15(+0.55%) |
Feb 14, 2006 | 26.46 | 26.91 | 26.45 | 26.75 | 19,342,306 | +0.22(+0.83%) |
Feb 13, 2006 | 26.53 | 26.89 | 26.43 | 26.53 | 11,679,041 | -0.10(-0.38%) |
Feb 10, 2006 | 26.43 | 26.67 | 26.21 | 26.63 | 13,176,319 | +0.10(+0.38%) |
Feb 09, 2006 | 26.37 | 26.71 | 26.31 | 26.53 | 12,735,335 | +0.11(+0.43%) |
Feb 08, 2006 | 26.21 | 26.43 | 26.19 | 26.42 | 15,087,152 | +0.23(+0.87%) |
Feb 07, 2006 | 26.15 | 26.42 | 26.05 | 26.19 | 12,879,682 | -0.12(-0.46%) |
Feb 06, 2006 | 26.29 | 26.42 | 26.23 | 26.31 | 9,880,628 | -0.06(-0.23%) |
Feb 03, 2006 | 26.32 | 26.75 | 26.29 | 26.37 | 15,649,849 | -0.31(-1.15%) |
Feb 02, 2006 | 26.61 | 26.79 | 26.41 | 26.68 | 15,452,590 | +0.07(+0.28%) |
Feb 01, 2006 | 26.61 | 26.83 | 26.47 | 26.61 | 17,132,438 | +0.09(+0.33%) |
Jan 31, 2006 | 26.71 | 26.81 | 26.51 | 26.52 | 23,356,434 | -0.07(-0.25%) |
Jan 30, 2006 | 26.37 | 26.67 | 26.30 | 26.59 | 13,043,215 | +0.07(+0.25%) |
Jan 27, 2006 | 26.19 | 26.71 | 26.13 | 26.52 | 19,380,228 | +0.11(+0.40%) |
Jan 26, 2006 | 25.83 | 26.56 | 25.83 | 26.41 | 24,264,484 | +0.74(+2.88%) |
Jan 25, 2006 | 25.46 | 25.81 | 25.39 | 25.67 | 21,357,764 | +0.25(+0.97%) |
Jan 24, 2006 | 25.53 | 25.71 | 25.41 | 25.42 | 14,661,756 | -0.11(-0.42%) |
Jan 23, 2006 | 25.44 | 25.82 | 25.33 | 25.53 | 19,744,318 | +0.15(+0.58%) |
Jan 20, 2006 | 25.89 | 25.90 | 25.27 | 25.38 | 31,338,370 | -0.67(-2.59%) |
Jan 19, 2006 | 26.25 | 26.33 | 25.89 | 26.06 | 18,124,728 | -0.15(-0.56%) |
Jan 18, 2006 | 26.09 | 26.49 | 25.99 | 26.21 | 26,843,538 | -0.29(-1.08%) |
Jan 17, 2006 | 26.34 | 26.57 | 26.29 | 26.49 | 14,900,985 | -0.14(-0.53%) |
Jan 13, 2006 | 26.54 | 26.71 | 26.45 | 26.63 | 16,430,040 | -0.02(-0.08%) |
Jan 12, 2006 | 26.85 | 26.97 | 26.62 | 26.65 | 18,332,478 | -0.50(-1.84%) |
Jan 11, 2006 | 27.17 | 27.27 | 27.09 | 27.15 | 18,486,418 | -0.02(-0.07%) |
Jan 10, 2006 | 27.02 | 27.19 | 26.73 | 27.17 | 24,904,526 | +0.04(+0.15%) |
Jan 09, 2006 | 26.61 | 27.17 | 26.61 | 27.13 | 24,845,018 | +0.43(+1.62%) |
Jan 06, 2006 | 26.63 | 26.85 | 26.39 | 26.70 | 11,941,803 | +0.19(+0.70%) |
Jan 05, 2006 | 26.43 | 26.56 | 26.35 | 26.51 | 12,155,400 | +0.08(+0.30%) |
Jan 04, 2006 | 26.54 | 26.78 | 26.30 | 26.43 | 20,222,776 | -0.38(-1.42%) |
Jan 03, 2006 | 26.61 | 26.93 | 26.22 | 26.81 | 19,245,026 | +0.33(+1.26%) |
Dec 30, 2005 | 26.49 | 26.55 | 26.34 | 26.48 | 12,842,508 | -0.11(-0.43%) |
Dec 29, 2005 | 26.63 | 26.72 | 26.55 | 26.59 | 11,077,072 | -0.03(-0.13%) |
Dec 28, 2005 | 26.76 | 26.84 | 26.57 | 26.63 | 14,280,279 | -0.13(-0.47%) |
Dec 27, 2005 | 26.95 | 27.06 | 26.67 | 26.75 | 11,620,283 | -0.07(-0.25%) |
Dec 23, 2005 | 26.77 | 26.97 | 26.69 | 26.82 | 10,501,334 | +0.10(+0.37%) |
Dec 22, 2005 | 26.65 | 26.76 | 26.59 | 26.72 | 15,210,064 | +0.15(+0.55%) |
Dec 21, 2005 | 26.46 | 26.67 | 26.42 | 26.57 | 17,423,980 | +0.15(+0.58%) |
Dec 20, 2005 | 26.48 | 26.54 | 26.30 | 26.42 | 11,475,037 | +0.00(+0.00%) |
Dec 19, 2005 | 26.55 | 26.63 | 26.35 | 26.42 | 23,388,060 | -0.13(-0.48%) |
Dec 16, 2005 | 26.41 | 26.61 | 26.45 | 26.55 | 18,086,504 | +0.14(+0.53%) |
Dec 15, 2005 | 26.39 | 26.52 | 26.29 | 26.41 | 13,096,127 | +0.02(+0.08%) |
Dec 14, 2005 | 26.29 | 26.50 | 26.19 | 26.39 | 12,757,669 | +0.09(+0.36%) |
Dec 13, 2005 | 26.03 | 26.41 | 26.02 | 26.29 | 15,925,651 | +0.17(+0.66%) |
Dec 12, 2005 | 26.11 | 26.21 | 25.95 | 26.12 | 12,011,803 | +0.02(+0.08%) |
Dec 09, 2005 | 25.79 | 26.22 | 25.79 | 26.10 | 12,736,534 | +0.31(+1.22%) |
Dec 08, 2005 | 25.66 | 25.95 | 25.63 | 25.79 | 12,880,131 | +0.12(+0.47%) |
Dec 07, 2005 | 25.92 | 25.95 | 25.57 | 25.66 | 14,484,133 | -0.25(-0.98%) |
Dec 06, 2005 | 26.12 | 26.21 | 25.88 | 25.92 | 18,540,980 | +0.00(+0.00%) |
Dec 05, 2005 | 25.91 | 25.94 | 25.73 | 25.92 | 9,917,052 | -0.09(-0.36%) |
Dec 02, 2005 | 25.73 | 26.07 | 25.61 | 26.01 | 14,724,861 | +0.28(+1.09%) |