Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.06 | 28.08 | 27.69 | 27.99 | 11,396,992 | -0.08(-0.28%) |
Feb 27, 2006 | 28.30 | 28.39 | 27.97 | 28.07 | 22,491,382 | -0.25(-0.89%) |
Feb 24, 2006 | 28.85 | 28.85 | 28.30 | 28.32 | 17,691,296 | -0.59(-2.05%) |
Feb 23, 2006 | 28.74 | 29.04 | 28.62 | 28.91 | 5,480,445 | +0.15(+0.53%) |
Feb 22, 2006 | 28.87 | 28.94 | 28.73 | 28.76 | 8,800,159 | -0.03(-0.12%) |
Feb 21, 2006 | 28.95 | 29.08 | 28.73 | 28.79 | 7,597,665 | -0.16(-0.55%) |
Feb 17, 2006 | 29.03 | 29.15 | 28.88 | 28.95 | 6,326,937 | -0.17(-0.59%) |
Feb 16, 2006 | 28.37 | 29.16 | 28.37 | 29.12 | 6,539,549 | +0.29(+1.00%) |
Feb 15, 2006 | 29.09 | 29.15 | 28.58 | 28.84 | 8,089,145 | -0.32(-1.11%) |
Feb 14, 2006 | 29.10 | 29.28 | 28.91 | 29.16 | 6,084,658 | +0.12(+0.42%) |
Feb 13, 2006 | 29.09 | 29.12 | 28.84 | 29.04 | 5,998,625 | -0.04(-0.14%) |
Feb 10, 2006 | 28.74 | 29.23 | 28.74 | 29.08 | 7,037,951 | +0.34(+1.18%) |
Feb 09, 2006 | 29.02 | 29.13 | 28.74 | 28.74 | 6,884,673 | -0.30(-1.03%) |
Feb 08, 2006 | 28.82 | 29.13 | 28.77 | 29.04 | 5,801,835 | +0.09(+0.32%) |
Feb 07, 2006 | 29.38 | 29.38 | 28.93 | 28.94 | 6,584,049 | -0.45(-1.52%) |
Feb 06, 2006 | 29.47 | 29.66 | 29.28 | 29.39 | 4,689,330 | -0.20(-0.67%) |
Feb 03, 2006 | 29.49 | 29.73 | 29.43 | 29.59 | 4,533,085 | -0.13(-0.44%) |
Feb 02, 2006 | 29.85 | 29.88 | 29.58 | 29.72 | 3,427,503 | -0.13(-0.45%) |
Feb 01, 2006 | 29.88 | 30.11 | 29.80 | 29.85 | 6,447,582 | -0.09(-0.29%) |
Jan 31, 2006 | 29.97 | 30.14 | 29.91 | 29.94 | 4,626,041 | -0.13(-0.43%) |
Jan 30, 2006 | 30.00 | 30.32 | 30.00 | 30.07 | 4,278,940 | -0.11(-0.35%) |
Jan 27, 2006 | 30.33 | 30.46 | 30.18 | 30.18 | 3,687,582 | -0.25(-0.81%) |
Jan 26, 2006 | 29.84 | 30.44 | 29.82 | 30.42 | 7,130,907 | +0.71(+2.38%) |
Jan 25, 2006 | 30.05 | 30.17 | 29.58 | 29.71 | 5,420,122 | -0.29(-0.98%) |
Jan 24, 2006 | 30.32 | 30.37 | 29.96 | 30.01 | 5,325,189 | -0.25(-0.84%) |
Jan 23, 2006 | 30.12 | 30.33 | 30.08 | 30.26 | 4,747,675 | +0.15(+0.50%) |
Jan 20, 2006 | 30.34 | 30.38 | 30.11 | 30.11 | 7,247,597 | -0.29(-0.94%) |
Jan 19, 2006 | 30.18 | 30.56 | 30.17 | 30.40 | 5,513,078 | +0.25(+0.82%) |
Jan 18, 2006 | 30.40 | 30.40 | 29.94 | 30.15 | 6,282,437 | -0.25(-0.81%) |
Jan 17, 2006 | 30.43 | 30.54 | 30.31 | 30.39 | 4,506,385 | -0.17(-0.57%) |
Jan 13, 2006 | 30.44 | 30.66 | 30.41 | 30.57 | 4,826,787 | +0.28(+0.93%) |
Jan 12, 2006 | 30.31 | 30.52 | 30.14 | 30.29 | 3,955,572 | +0.04(+0.12%) |
Jan 11, 2006 | 30.20 | 30.37 | 30.00 | 30.25 | 5,034,454 | +0.10(+0.34%) |
Jan 10, 2006 | 29.88 | 30.15 | 29.85 | 30.15 | 4,273,995 | +0.21(+0.71%) |
Jan 09, 2006 | 29.97 | 30.03 | 29.84 | 29.93 | 2,101,397 | -0.04(-0.12%) |
Jan 06, 2006 | 29.71 | 30.02 | 29.68 | 29.97 | 3,842,838 | +0.26(+0.87%) |
Jan 05, 2006 | 29.64 | 29.80 | 29.44 | 29.71 | 4,843,598 | +0.12(+0.39%) |
Jan 04, 2006 | 29.42 | 29.75 | 29.40 | 29.60 | 5,581,312 | +0.25(+0.86%) |
Jan 03, 2006 | 28.85 | 29.34 | 28.70 | 29.34 | 4,715,042 | +0.57(+1.98%) |
Dec 30, 2005 | 28.79 | 28.83 | 28.65 | 28.77 | 4,376,840 | -0.07(-0.25%) |
Dec 29, 2005 | 28.96 | 29.18 | 28.82 | 28.85 | 4,300,695 | -0.11(-0.38%) |
Dec 28, 2005 | 28.77 | 29.11 | 28.77 | 28.96 | 5,583,290 | +0.22(+0.76%) |
Dec 27, 2005 | 29.14 | 29.24 | 28.71 | 28.74 | 6,070,814 | -0.37(-1.26%) |
Dec 23, 2005 | 29.23 | 29.23 | 29.05 | 29.11 | 2,720,444 | +0.01(+0.03%) |
Dec 22, 2005 | 29.06 | 29.18 | 28.96 | 29.10 | 5,041,376 | +0.10(+0.33%) |
Dec 21, 2005 | 29.10 | 29.17 | 28.95 | 29.00 | 5,437,922 | +0.05(+0.18%) |
Dec 20, 2005 | 29.00 | 29.08 | 28.91 | 28.95 | 3,513,536 | -0.05(-0.18%) |
Dec 19, 2005 | 29.23 | 29.34 | 28.91 | 29.00 | 3,591,659 | -0.28(-0.94%) |
Dec 16, 2005 | 29.50 | 29.54 | 29.25 | 29.28 | 3,581,770 | -0.12(-0.41%) |
Dec 15, 2005 | 29.40 | 29.73 | 29.16 | 29.40 | 6,064,881 | +0.00(+0.00%) |
Dec 14, 2005 | 29.37 | 29.54 | 29.33 | 29.40 | 5,235,199 | +0.16(+0.54%) |
Dec 13, 2005 | 29.15 | 29.62 | 29.15 | 29.24 | 5,788,979 | +0.02(+0.08%) |
Dec 12, 2005 | 29.37 | 29.47 | 29.06 | 29.21 | 4,337,284 | -0.20(-0.68%) |
Dec 09, 2005 | 29.52 | 29.52 | 29.28 | 29.41 | 6,619,650 | -0.10(-0.33%) |
Dec 08, 2005 | 29.14 | 29.56 | 29.13 | 29.51 | 6,388,249 | +0.44(+1.52%) |
Dec 07, 2005 | 29.14 | 29.22 | 28.83 | 29.07 | 5,991,703 | -0.09(-0.31%) |
Dec 06, 2005 | 29.49 | 29.49 | 29.14 | 29.16 | 5,422,100 | -0.25(-0.87%) |
Dec 05, 2005 | 29.56 | 29.57 | 29.28 | 29.41 | 6,923,240 | -0.17(-0.57%) |
Dec 02, 2005 | 29.50 | 29.64 | 29.26 | 29.58 | 3,347,402 | +0.04(+0.12%) |