Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.36 | 27.66 | 27.09 | 27.37 | 4,045,200 | +0.01(+0.04%) |
Feb 27, 2006 | 27.83 | 27.83 | 27.31 | 27.36 | 3,814,400 | -0.68(-2.43%) |
Feb 24, 2006 | 27.73 | 28.09 | 27.45 | 28.04 | 6,042,200 | +0.66(+2.41%) |
Feb 23, 2006 | 28.94 | 28.95 | 27.23 | 27.38 | 7,237,300 | -1.56(-5.39%) |
Feb 22, 2006 | 28.33 | 29.05 | 28.22 | 28.94 | 2,738,300 | +0.24(+0.84%) |
Feb 21, 2006 | 28.82 | 29.17 | 28.50 | 28.70 | 3,322,000 | +0.05(+0.17%) |
Feb 17, 2006 | 28.82 | 29.21 | 28.54 | 28.65 | 3,466,300 | +0.12(+0.42%) |
Feb 16, 2006 | 27.98 | 28.79 | 27.91 | 28.53 | 3,067,000 | +0.50(+1.78%) |
Feb 15, 2006 | 28.60 | 28.86 | 27.82 | 28.03 | 4,273,500 | -0.64(-2.23%) |
Feb 14, 2006 | 28.30 | 28.83 | 27.87 | 28.67 | 3,158,200 | +0.60(+2.14%) |
Feb 13, 2006 | 28.30 | 28.79 | 27.82 | 28.07 | 4,384,100 | -0.46(-1.61%) |
Feb 10, 2006 | 29.05 | 29.06 | 27.78 | 28.53 | 5,943,100 | -0.29(-1.01%) |
Feb 09, 2006 | 29.40 | 29.56 | 28.74 | 28.82 | 4,898,700 | +0.08(+0.28%) |
Feb 08, 2006 | 29.20 | 29.45 | 28.65 | 28.74 | 3,514,500 | -0.26(-0.90%) |
Feb 07, 2006 | 29.85 | 30.01 | 28.55 | 29.00 | 7,077,300 | -1.31(-4.32%) |
Feb 06, 2006 | 29.59 | 30.32 | 29.59 | 30.31 | 5,718,200 | +0.71(+2.40%) |
Feb 03, 2006 | 30.18 | 30.20 | 29.30 | 29.60 | 3,953,200 | -0.81(-2.66%) |
Feb 02, 2006 | 31.10 | 31.25 | 29.96 | 30.41 | 6,686,000 | -0.57(-1.84%) |
Feb 01, 2006 | 31.47 | 31.53 | 30.68 | 30.98 | 5,024,700 | -0.48(-1.53%) |
Jan 31, 2006 | 30.32 | 32.14 | 30.42 | 31.46 | 9,473,600 | +1.15(+3.79%) |
Jan 30, 2006 | 30.33 | 30.53 | 29.88 | 30.31 | 4,341,100 | +0.36(+1.20%) |
Jan 27, 2006 | 29.96 | 30.56 | 29.88 | 29.95 | 7,494,300 | +0.00(+0.00%) |
Jan 26, 2006 | 30.18 | 30.23 | 29.47 | 29.95 | 3,229,700 | -0.01(-0.03%) |
Jan 25, 2006 | 30.15 | 30.56 | 29.59 | 29.96 | 5,084,500 | +0.10(+0.33%) |
Jan 24, 2006 | 29.70 | 29.86 | 29.17 | 29.86 | 6,007,500 | +0.01(+0.03%) |
Jan 23, 2006 | 30.10 | 30.57 | 29.68 | 29.85 | 7,678,800 | -0.15(-0.50%) |
Jan 20, 2006 | 30.40 | 30.57 | 29.94 | 30.00 | 13,595,900 | -0.35(-1.15%) |
Jan 19, 2006 | 29.52 | 30.39 | 29.37 | 30.35 | 5,338,800 | +1.21(+4.15%) |
Jan 18, 2006 | 29.05 | 29.48 | 28.94 | 29.14 | 5,627,700 | -0.71(-2.38%) |
Jan 17, 2006 | 29.95 | 30.23 | 29.61 | 29.85 | 5,823,000 | +0.08(+0.27%) |
Jan 13, 2006 | 29.14 | 29.87 | 28.96 | 29.77 | 5,781,000 | +0.63(+2.16%) |
Jan 12, 2006 | 28.90 | 29.34 | 28.58 | 29.14 | 5,141,600 | -0.05(-0.17%) |
Jan 11, 2006 | 29.76 | 29.77 | 29.09 | 29.19 | 3,627,300 | -0.38(-1.29%) |
Jan 10, 2006 | 29.35 | 29.79 | 29.32 | 29.57 | 7,027,500 | -0.43(-1.43%) |
Jan 09, 2006 | 29.70 | 30.46 | 29.46 | 30.00 | 5,475,400 | -0.06(-0.20%) |
Jan 06, 2006 | 29.45 | 30.08 | 29.45 | 30.06 | 5,211,100 | +0.81(+2.77%) |
Jan 05, 2006 | 28.84 | 29.31 | 28.75 | 29.25 | 5,674,400 | -0.35(-1.18%) |
Jan 04, 2006 | 28.61 | 29.60 | 28.61 | 29.60 | 6,796,300 | +0.78(+2.71%) |
Jan 03, 2006 | 28.14 | 28.82 | 28.13 | 28.82 | 6,645,300 | +0.95(+3.41%) |
Dec 30, 2005 | 28.25 | 28.25 | 27.79 | 27.87 | 1,864,000 | -0.43(-1.52%) |
Dec 29, 2005 | 27.57 | 28.39 | 27.56 | 28.30 | 4,673,200 | +0.75(+2.72%) |
Dec 28, 2005 | 27.70 | 27.77 | 27.28 | 27.55 | 4,170,300 | +0.23(+0.84%) |
Dec 27, 2005 | 27.70 | 27.70 | 27.21 | 27.32 | 3,356,100 | +0.11(+0.40%) |
Dec 23, 2005 | 27.15 | 27.50 | 27.09 | 27.21 | 4,321,100 | +0.09(+0.33%) |
Dec 22, 2005 | 27.22 | 27.31 | 26.36 | 27.12 | 11,542,500 | -0.10(-0.37%) |
Dec 21, 2005 | 26.83 | 27.49 | 26.69 | 27.22 | 2,898,400 | +0.37(+1.38%) |
Dec 20, 2005 | 26.99 | 27.10 | 26.31 | 26.85 | 3,138,800 | +0.01(+0.04%) |
Dec 19, 2005 | 27.30 | 27.52 | 26.84 | 26.84 | 2,174,100 | -0.22(-0.81%) |
Dec 16, 2005 | 26.90 | 27.15 | 26.83 | 27.06 | 2,744,700 | +0.16(+0.59%) |
Dec 15, 2005 | 26.90 | 27.08 | 26.77 | 26.90 | 2,364,500 | +0.06(+0.22%) |
Dec 14, 2005 | 27.30 | 27.30 | 26.83 | 26.84 | 2,786,000 | -0.66(-2.40%) |
Dec 13, 2005 | 27.35 | 27.60 | 27.15 | 27.50 | 2,909,800 | -0.10(-0.36%) |
Dec 12, 2005 | 28.42 | 28.46 | 27.42 | 27.60 | 5,105,400 | -0.17(-0.61%) |
Dec 09, 2005 | 28.60 | 28.64 | 27.76 | 27.77 | 4,944,400 | -0.43(-1.52%) |
Dec 08, 2005 | 27.67 | 28.47 | 27.61 | 28.20 | 4,472,300 | +0.39(+1.40%) |
Dec 07, 2005 | 27.23 | 27.85 | 27.20 | 27.81 | 4,462,700 | +0.82(+3.04%) |
Dec 06, 2005 | 26.45 | 27.18 | 26.41 | 26.99 | 4,294,300 | +0.44(+1.66%) |
Dec 05, 2005 | 26.65 | 26.85 | 26.36 | 26.55 | 2,605,900 | -0.08(-0.30%) |
Dec 02, 2005 | 26.96 | 27.20 | 26.52 | 26.63 | 2,992,000 | -0.45(-1.66%) |