Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.92 | 26.05 | 25.71 | 25.79 | 3,794,700 | -0.37(-1.41%) |
Feb 27, 2006 | 25.65 | 26.28 | 25.65 | 26.16 | 5,856,300 | +0.39(+1.51%) |
Feb 24, 2006 | 25.66 | 25.93 | 25.61 | 25.77 | 3,756,800 | +0.16(+0.62%) |
Feb 23, 2006 | 25.58 | 25.68 | 25.44 | 25.61 | 3,009,600 | +0.11(+0.43%) |
Feb 22, 2006 | 25.54 | 25.64 | 25.36 | 25.50 | 5,683,100 | -0.04(-0.16%) |
Feb 21, 2006 | 25.80 | 25.92 | 25.42 | 25.54 | 4,808,300 | -0.31(-1.20%) |
Feb 17, 2006 | 25.59 | 25.95 | 25.52 | 25.85 | 4,477,500 | +0.22(+0.86%) |
Feb 16, 2006 | 25.40 | 25.63 | 25.29 | 25.63 | 4,658,300 | +0.29(+1.14%) |
Feb 15, 2006 | 25.32 | 25.49 | 25.14 | 25.34 | 5,111,100 | -0.02(-0.08%) |
Feb 14, 2006 | 25.25 | 25.50 | 25.12 | 25.36 | 3,837,500 | +0.19(+0.75%) |
Feb 13, 2006 | 25.50 | 25.64 | 25.12 | 25.17 | 2,541,700 | -0.29(-1.14%) |
Feb 10, 2006 | 25.29 | 25.55 | 25.14 | 25.46 | 2,677,300 | +0.07(+0.28%) |
Feb 09, 2006 | 25.05 | 25.59 | 25.05 | 25.39 | 5,614,900 | +0.11(+0.44%) |
Feb 08, 2006 | 25.14 | 25.60 | 25.01 | 25.28 | 5,776,500 | +0.17(+0.68%) |
Feb 07, 2006 | 25.10 | 25.40 | 25.06 | 25.11 | 6,188,600 | +0.00(+0.00%) |
Feb 06, 2006 | 25.24 | 25.30 | 25.09 | 25.11 | 8,582,400 | +0.09(+0.36%) |
Feb 03, 2006 | 24.80 | 25.19 | 24.79 | 25.02 | 11,097,100 | +0.22(+0.89%) |
Feb 02, 2006 | 26.00 | 26.00 | 24.65 | 24.80 | 34,240,500 | -1.30(-4.98%) |
Feb 01, 2006 | 25.90 | 26.33 | 25.74 | 26.10 | 9,292,400 | +0.05(+0.19%) |
Jan 31, 2006 | 26.28 | 26.40 | 25.99 | 26.05 | 7,980,300 | +2.54(+10.82%) |
Jan 30, 2006 | 23.29 | 23.55 | 23.21 | 23.51 | 550,300 | -2.95(-11.16%) |
Jan 27, 2006 | 26.83 | 26.83 | 26.39 | 26.46 | 4,625,300 | -0.13(-0.49%) |
Jan 26, 2006 | 26.59 | 26.81 | 26.52 | 26.59 | 5,408,700 | +0.23(+0.87%) |
Jan 25, 2006 | 26.60 | 26.72 | 26.20 | 26.36 | 5,555,000 | -0.24(-0.90%) |
Jan 24, 2006 | 26.50 | 26.62 | 26.40 | 26.60 | 4,985,800 | +0.04(+0.15%) |
Jan 23, 2006 | 26.47 | 26.60 | 26.43 | 26.56 | 4,554,400 | +0.09(+0.34%) |
Jan 20, 2006 | 26.54 | 26.60 | 26.24 | 26.47 | 6,917,300 | -0.08(-0.30%) |
Jan 19, 2006 | 26.55 | 26.63 | 26.37 | 26.55 | 6,681,300 | +0.05(+0.19%) |
Jan 18, 2006 | 26.20 | 26.50 | 25.90 | 26.50 | 12,278,900 | +0.30(+1.15%) |
Jan 17, 2006 | 26.50 | 26.68 | 25.80 | 26.20 | 22,060,400 | -0.92(-3.39%) |
Jan 13, 2006 | 27.49 | 28.05 | 26.76 | 27.12 | 38,775,800 | -3.19(-10.52%) |
Jan 12, 2006 | 30.32 | 31.25 | 30.02 | 30.31 | 6,164,700 | -0.03(-0.10%) |
Jan 11, 2006 | 30.75 | 30.78 | 30.31 | 30.34 | 5,450,900 | -0.36(-1.17%) |
Jan 10, 2006 | 30.85 | 30.89 | 30.52 | 30.70 | 4,441,400 | +5.20(+20.39%) |
Jan 09, 2006 | 25.22 | 25.57 | 25.22 | 25.50 | 1,163,100 | -4.48(-14.94%) |
Jan 06, 2006 | 29.97 | 30.10 | 29.76 | 29.98 | 2,854,600 | +0.23(+0.77%) |
Jan 05, 2006 | 29.73 | 30.00 | 29.72 | 29.75 | 2,871,000 | +0.00(+0.00%) |
Jan 04, 2006 | 29.64 | 29.88 | 29.44 | 29.75 | 3,368,300 | +0.11(+0.37%) |
Jan 03, 2006 | 29.41 | 29.70 | 28.67 | 29.64 | 4,100,500 | +0.78(+2.70%) |
Dec 30, 2005 | 28.66 | 29.00 | 28.50 | 28.86 | 2,916,200 | -0.04(-0.14%) |
Dec 29, 2005 | 28.94 | 29.11 | 28.83 | 28.90 | 2,048,000 | -0.17(-0.58%) |
Dec 28, 2005 | 29.00 | 29.27 | 28.94 | 29.07 | 1,752,600 | +0.07(+0.24%) |
Dec 27, 2005 | 29.38 | 29.58 | 29.00 | 29.00 | 2,238,500 | -0.37(-1.26%) |
Dec 23, 2005 | 29.58 | 29.65 | 29.31 | 29.37 | 2,006,900 | -0.21(-0.71%) |
Dec 22, 2005 | 28.19 | 29.64 | 28.19 | 29.58 | 3,595,800 | +0.71(+2.46%) |
Dec 21, 2005 | 28.85 | 29.05 | 28.75 | 28.87 | 3,731,900 | +0.12(+0.42%) |
Dec 20, 2005 | 28.55 | 29.20 | 28.52 | 28.75 | 5,189,800 | +0.29(+1.02%) |
Dec 19, 2005 | 28.33 | 28.60 | 28.26 | 28.46 | 3,193,800 | +0.08(+0.28%) |
Dec 16, 2005 | 28.30 | 28.58 | 28.25 | 28.38 | 4,941,900 | +0.08(+0.28%) |
Dec 15, 2005 | 28.50 | 28.50 | 28.13 | 28.30 | 3,016,700 | -0.16(-0.56%) |
Dec 14, 2005 | 28.25 | 28.59 | 28.22 | 28.46 | 3,800,300 | +0.24(+0.85%) |
Dec 13, 2005 | 28.60 | 28.63 | 28.13 | 28.22 | 3,902,000 | -0.40(-1.40%) |
Dec 12, 2005 | 28.42 | 28.72 | 28.42 | 28.62 | 3,057,400 | +0.25(+0.88%) |
Dec 09, 2005 | 28.07 | 28.57 | 28.00 | 28.37 | 3,924,400 | +0.38(+1.36%) |
Dec 08, 2005 | 28.60 | 28.66 | 27.74 | 27.99 | 8,806,500 | -0.68(-2.37%) |
Dec 07, 2005 | 28.51 | 28.88 | 28.42 | 28.67 | 2,494,700 | +0.07(+0.24%) |
Dec 06, 2005 | 28.93 | 29.00 | 28.43 | 28.60 | 4,279,500 | -0.30(-1.04%) |
Dec 05, 2005 | 29.05 | 29.16 | 28.82 | 28.90 | 3,928,400 | -0.42(-1.43%) |
Dec 02, 2005 | 29.16 | 29.56 | 29.06 | 29.32 | 2,984,800 | +0.00(+0.00%) |