Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.81 | 31.09 | 30.39 | 31.02 | 2,934,272 | +0.21(+0.68%) |
Feb 27, 2006 | 29.57 | 31.17 | 29.54 | 30.81 | 2,440,070 | +1.14(+3.85%) |
Feb 24, 2006 | 29.84 | 29.96 | 29.27 | 29.67 | 1,698,306 | -0.28(-0.93%) |
Feb 23, 2006 | 30.07 | 30.14 | 29.63 | 29.95 | 1,537,678 | -0.21(-0.70%) |
Feb 22, 2006 | 29.50 | 30.29 | 29.36 | 30.16 | 1,679,194 | +0.73(+2.48%) |
Feb 21, 2006 | 29.96 | 30.25 | 29.24 | 29.43 | 2,191,443 | -0.67(-2.23%) |
Feb 17, 2006 | 30.31 | 30.44 | 29.89 | 30.10 | 1,742,459 | -0.25(-0.82%) |
Feb 16, 2006 | 29.46 | 30.43 | 29.41 | 30.35 | 2,533,658 | +0.97(+3.30%) |
Feb 15, 2006 | 28.79 | 29.65 | 28.66 | 29.38 | 1,760,729 | +0.62(+2.17%) |
Feb 14, 2006 | 29.18 | 29.18 | 28.65 | 28.76 | 2,322,404 | -0.33(-1.12%) |
Feb 13, 2006 | 29.31 | 29.58 | 28.81 | 29.09 | 1,081,074 | -0.22(-0.75%) |
Feb 10, 2006 | 29.82 | 29.83 | 29.24 | 29.31 | 1,889,188 | -0.48(-1.61%) |
Feb 09, 2006 | 29.43 | 30.25 | 29.33 | 29.79 | 3,176,889 | +0.37(+1.27%) |
Feb 08, 2006 | 29.05 | 29.59 | 28.43 | 29.41 | 2,679,379 | +0.58(+1.99%) |
Feb 07, 2006 | 29.10 | 29.38 | 28.48 | 28.84 | 1,551,346 | -0.36(-1.25%) |
Feb 06, 2006 | 29.63 | 29.71 | 29.12 | 29.20 | 1,560,050 | -0.16(-0.56%) |
Feb 03, 2006 | 29.42 | 29.45 | 28.90 | 29.36 | 2,208,034 | -0.22(-0.75%) |
Feb 02, 2006 | 29.67 | 29.91 | 29.37 | 29.59 | 2,603,456 | -0.27(-0.90%) |
Feb 01, 2006 | 29.03 | 29.97 | 28.70 | 29.85 | 1,771,975 | +0.29(+0.97%) |
Jan 31, 2006 | 29.67 | 29.87 | 29.26 | 29.57 | 1,487,716 | -0.19(-0.64%) |
Jan 30, 2006 | 30.10 | 30.45 | 29.69 | 29.76 | 1,514,246 | -0.41(-1.37%) |
Jan 27, 2006 | 29.88 | 30.53 | 29.88 | 30.17 | 1,819,486 | +0.16(+0.54%) |
Jan 26, 2006 | 30.27 | 30.27 | 29.76 | 30.01 | 1,870,894 | +0.02(+0.06%) |
Jan 25, 2006 | 29.77 | 30.51 | 29.65 | 29.99 | 3,479,701 | +0.08(+0.26%) |
Jan 24, 2006 | 30.01 | 30.30 | 29.60 | 29.91 | 2,283,969 | -0.15(-0.51%) |
Jan 23, 2006 | 30.10 | 30.48 | 30.00 | 30.06 | 2,076,793 | -0.32(-1.04%) |
Jan 20, 2006 | 30.19 | 30.69 | 29.91 | 30.38 | 4,697,563 | -0.66(-2.13%) |
Jan 19, 2006 | 31.17 | 33.24 | 30.66 | 31.04 | 15,064,260 | +2.25(+7.83%) |
Jan 18, 2006 | 28.81 | 29.08 | 28.14 | 28.79 | 3,022,336 | -0.36(-1.25%) |
Jan 17, 2006 | 29.25 | 29.49 | 28.77 | 29.15 | 1,886,742 | -0.14(-0.49%) |
Jan 13, 2006 | 29.15 | 29.36 | 28.58 | 29.30 | 1,918,851 | +0.19(+0.66%) |
Jan 12, 2006 | 28.38 | 29.44 | 28.28 | 29.11 | 2,548,053 | +0.75(+2.64%) |
Jan 11, 2006 | 28.28 | 28.43 | 28.10 | 28.36 | 1,495,716 | +0.09(+0.30%) |
Jan 10, 2006 | 28.51 | 28.65 | 28.10 | 28.27 | 1,771,880 | -0.41(-1.44%) |
Jan 09, 2006 | 28.93 | 28.95 | 28.37 | 28.68 | 2,885,693 | -0.20(-0.70%) |
Jan 06, 2006 | 28.85 | 29.07 | 28.31 | 28.89 | 2,964,556 | +0.16(+0.57%) |
Jan 05, 2006 | 28.66 | 28.83 | 28.63 | 28.72 | 1,383,303 | +0.02(+0.07%) |
Jan 04, 2006 | 28.15 | 28.76 | 28.13 | 28.70 | 3,307,369 | +0.67(+2.39%) |
Jan 03, 2006 | 27.64 | 28.26 | 27.41 | 28.03 | 3,210,547 | +0.49(+1.78%) |
Dec 30, 2005 | 27.64 | 27.73 | 27.32 | 27.54 | 1,662,911 | -0.19(-0.69%) |
Dec 29, 2005 | 28.02 | 28.04 | 27.66 | 27.73 | 1,042,642 | -0.28(-0.99%) |
Dec 28, 2005 | 27.99 | 28.20 | 27.66 | 28.01 | 1,345,373 | +0.22(+0.79%) |
Dec 27, 2005 | 28.00 | 28.24 | 27.70 | 27.79 | 1,347,459 | -0.24(-0.86%) |
Dec 23, 2005 | 27.75 | 28.14 | 27.63 | 28.03 | 1,383,604 | +0.24(+0.86%) |
Dec 22, 2005 | 27.14 | 28.03 | 27.01 | 27.79 | 3,038,343 | +0.72(+2.66%) |
Dec 21, 2005 | 26.36 | 27.16 | 26.32 | 27.07 | 2,604,219 | +0.82(+3.14%) |
Dec 20, 2005 | 26.34 | 26.49 | 26.03 | 26.25 | 1,138,804 | -0.08(-0.29%) |
Dec 19, 2005 | 26.07 | 26.70 | 25.98 | 26.33 | 2,059,690 | +0.44(+1.70%) |
Dec 16, 2005 | 25.68 | 26.23 | 25.60 | 25.88 | 4,125,462 | +0.20(+0.78%) |
Dec 15, 2005 | 25.98 | 25.98 | 25.39 | 25.68 | 2,858,447 | -0.29(-1.11%) |
Dec 14, 2005 | 26.16 | 26.27 | 25.85 | 25.97 | 1,662,120 | -0.14(-0.55%) |
Dec 13, 2005 | 26.27 | 26.55 | 26.01 | 26.11 | 1,278,614 | -0.23(-0.87%) |
Dec 12, 2005 | 26.33 | 26.40 | 25.93 | 26.34 | 1,351,488 | +0.03(+0.11%) |
Dec 09, 2005 | 25.89 | 26.36 | 25.80 | 26.32 | 915,780 | +0.38(+1.48%) |
Dec 08, 2005 | 26.31 | 26.35 | 25.77 | 25.93 | 1,323,046 | -0.29(-1.10%) |
Dec 07, 2005 | 26.27 | 26.33 | 26.05 | 26.22 | 749,207 | -0.09(-0.33%) |
Dec 06, 2005 | 26.16 | 26.51 | 26.08 | 26.31 | 1,132,243 | +0.19(+0.73%) |
Dec 05, 2005 | 26.31 | 26.41 | 25.87 | 26.11 | 1,196,658 | -0.30(-1.13%) |
Dec 02, 2005 | 26.15 | 26.62 | 26.15 | 26.41 | 1,623,675 | +0.05(+0.18%) |