Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.20 | 28.18 | 27.70 | 28.00 | 18,432,132 | -0.20(-0.71%) |
Feb 27, 2006 | 27.78 | 28.38 | 27.73 | 28.20 | 14,608,132 | +0.54(+1.97%) |
Feb 24, 2006 | 27.76 | 27.81 | 27.27 | 27.65 | 10,952,297 | +0.03(+0.12%) |
Feb 23, 2006 | 27.86 | 28.14 | 27.54 | 27.62 | 12,513,513 | -0.20(-0.72%) |
Feb 22, 2006 | 27.98 | 28.03 | 27.33 | 27.82 | 15,076,045 | +0.01(+0.02%) |
Feb 21, 2006 | 28.56 | 28.56 | 27.70 | 27.81 | 22,937,978 | +0.01(+0.02%) |
Feb 17, 2006 | 27.80 | 27.85 | 27.47 | 27.80 | 12,906,301 | +0.00(+0.00%) |
Feb 16, 2006 | 27.64 | 27.86 | 27.46 | 27.80 | 11,713,183 | +0.22(+0.79%) |
Feb 15, 2006 | 27.30 | 27.74 | 27.10 | 27.59 | 15,271,009 | +0.27(+0.97%) |
Feb 14, 2006 | 26.54 | 27.37 | 26.46 | 27.32 | 19,439,018 | +0.95(+3.60%) |
Feb 13, 2006 | 25.92 | 26.52 | 25.92 | 26.37 | 9,739,608 | +0.32(+1.22%) |
Feb 10, 2006 | 25.87 | 26.12 | 25.71 | 26.05 | 9,390,329 | +0.11(+0.44%) |
Feb 09, 2006 | 26.05 | 26.24 | 25.87 | 25.94 | 10,522,925 | -0.15(-0.56%) |
Feb 08, 2006 | 25.90 | 26.14 | 25.81 | 26.08 | 10,904,121 | +0.36(+1.39%) |
Feb 07, 2006 | 26.13 | 26.20 | 25.57 | 25.73 | 16,788,564 | -0.50(-1.92%) |
Feb 06, 2006 | 26.42 | 26.58 | 26.09 | 26.23 | 11,447,611 | -0.22(-0.83%) |
Feb 03, 2006 | 26.47 | 26.54 | 26.17 | 26.45 | 11,382,272 | -0.09(-0.35%) |
Feb 02, 2006 | 26.54 | 26.73 | 26.44 | 26.54 | 11,055,425 | -0.18(-0.67%) |
Feb 01, 2006 | 26.87 | 26.95 | 26.51 | 26.72 | 10,444,338 | -0.21(-0.79%) |
Jan 31, 2006 | 26.57 | 27.14 | 26.45 | 26.93 | 16,277,744 | +0.37(+1.38%) |
Jan 30, 2006 | 26.57 | 26.76 | 26.38 | 26.57 | 8,517,885 | +0.00(+0.00%) |
Jan 27, 2006 | 26.83 | 27.05 | 26.42 | 26.57 | 12,334,207 | -0.27(-0.99%) |
Jan 26, 2006 | 26.56 | 26.94 | 26.60 | 26.83 | 10,959,825 | +0.28(+1.05%) |
Jan 25, 2006 | 26.87 | 27.01 | 26.43 | 26.56 | 12,189,678 | -0.31(-1.16%) |
Jan 24, 2006 | 26.38 | 26.87 | 26.38 | 26.87 | 16,396,379 | +0.50(+1.91%) |
Jan 23, 2006 | 26.83 | 26.95 | 26.34 | 26.36 | 14,008,938 | -0.32(-1.20%) |
Jan 20, 2006 | 27.34 | 27.41 | 26.65 | 26.68 | 22,636,274 | -0.74(-2.69%) |
Jan 19, 2006 | 27.83 | 27.89 | 27.32 | 27.42 | 18,464,200 | -0.41(-1.48%) |
Jan 18, 2006 | 27.61 | 27.97 | 27.49 | 27.83 | 10,658,271 | +0.22(+0.79%) |
Jan 17, 2006 | 27.57 | 27.82 | 27.47 | 27.61 | 9,594,175 | -0.23(-0.81%) |
Jan 13, 2006 | 27.84 | 28.29 | 27.55 | 27.84 | 12,604,898 | -0.43(-1.50%) |
Jan 12, 2006 | 28.36 | 28.53 | 28.22 | 28.26 | 12,819,734 | -0.27(-0.93%) |
Jan 11, 2006 | 27.90 | 28.69 | 27.84 | 28.53 | 18,237,318 | +0.76(+2.75%) |
Jan 10, 2006 | 27.26 | 28.22 | 27.25 | 27.76 | 22,714,862 | +0.65(+2.40%) |
Jan 09, 2006 | 27.10 | 27.30 | 26.74 | 27.11 | 12,429,957 | +0.29(+1.09%) |
Jan 06, 2006 | 26.74 | 26.91 | 26.63 | 26.82 | 13,805,845 | +0.20(+0.75%) |
Jan 05, 2006 | 26.64 | 26.81 | 26.44 | 26.62 | 14,291,372 | -0.27(-0.99%) |
Jan 04, 2006 | 27.19 | 27.26 | 26.72 | 26.89 | 14,229,496 | -0.50(-1.84%) |
Jan 03, 2006 | 26.95 | 27.53 | 26.42 | 27.39 | 13,488,182 | +0.50(+1.88%) |
Dec 30, 2005 | 27.00 | 27.21 | 26.85 | 26.89 | 7,759,408 | -0.17(-0.64%) |
Dec 29, 2005 | 27.35 | 27.37 | 27.01 | 27.06 | 6,831,711 | -0.23(-0.85%) |
Dec 28, 2005 | 27.37 | 27.47 | 27.18 | 27.29 | 6,776,610 | +0.05(+0.17%) |
Dec 27, 2005 | 27.70 | 27.87 | 27.25 | 27.25 | 6,671,374 | -0.38(-1.37%) |
Dec 23, 2005 | 27.52 | 27.74 | 27.33 | 27.63 | 5,886,551 | +0.11(+0.39%) |
Dec 22, 2005 | 27.57 | 27.61 | 27.39 | 27.52 | 6,850,530 | -0.08(-0.29%) |
Dec 21, 2005 | 27.72 | 27.88 | 27.55 | 27.60 | 7,357,587 | +0.07(+0.24%) |
Dec 20, 2005 | 27.78 | 27.78 | 27.40 | 27.53 | 8,729,259 | -0.25(-0.88%) |
Dec 19, 2005 | 28.10 | 28.20 | 27.63 | 27.78 | 8,500,270 | -0.45(-1.60%) |
Dec 16, 2005 | 28.28 | 28.42 | 28.16 | 28.23 | 12,913,979 | -0.05(-0.19%) |
Dec 15, 2005 | 28.22 | 28.42 | 27.92 | 28.28 | 8,138,044 | +0.07(+0.24%) |
Dec 14, 2005 | 28.08 | 28.42 | 28.03 | 28.22 | 11,271,014 | +0.14(+0.50%) |
Dec 13, 2005 | 27.33 | 28.11 | 27.25 | 28.08 | 13,581,373 | +0.63(+2.30%) |
Dec 12, 2005 | 27.33 | 27.58 | 27.31 | 27.45 | 6,990,543 | +0.20(+0.73%) |
Dec 09, 2005 | 27.43 | 27.51 | 27.18 | 27.25 | 8,982,335 | -0.13(-0.49%) |
Dec 08, 2005 | 27.55 | 27.66 | 27.27 | 27.38 | 9,768,513 | -0.20(-0.72%) |
Dec 07, 2005 | 27.47 | 27.72 | 27.38 | 27.58 | 8,703,966 | +0.07(+0.27%) |
Dec 06, 2005 | 27.57 | 27.73 | 27.38 | 27.51 | 10,004,126 | +0.01(+0.05%) |
Dec 05, 2005 | 27.68 | 27.63 | 27.27 | 27.49 | 9,771,374 | -0.19(-0.67%) |
Dec 02, 2005 | 27.47 | 27.83 | 27.47 | 27.68 | 8,379,227 | +0.09(+0.31%) |