Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.93 | 24.85 | 24.25 | 24.42 | 9,279,900 | -0.51(-2.05%) |
Feb 27, 2006 | 24.60 | 25.00 | 24.55 | 24.93 | 8,361,800 | +0.63(+2.59%) |
Feb 24, 2006 | 24.25 | 24.44 | 24.06 | 24.30 | 3,416,600 | +0.10(+0.41%) |
Feb 23, 2006 | 24.16 | 24.57 | 23.93 | 24.20 | 5,343,700 | +0.07(+0.29%) |
Feb 22, 2006 | 24.34 | 24.40 | 23.99 | 24.13 | 7,853,100 | -0.24(-0.98%) |
Feb 21, 2006 | 24.45 | 24.50 | 24.05 | 24.37 | 7,386,100 | -0.08(-0.33%) |
Feb 17, 2006 | 24.59 | 24.60 | 24.03 | 24.45 | 8,747,400 | -0.13(-0.53%) |
Feb 16, 2006 | 23.59 | 24.74 | 23.50 | 24.58 | 28,362,300 | +1.97(+8.71%) |
Feb 15, 2006 | 22.06 | 22.69 | 21.88 | 22.61 | 12,629,600 | +0.58(+2.63%) |
Feb 14, 2006 | 21.75 | 22.03 | 21.39 | 22.03 | 8,794,600 | +0.26(+1.19%) |
Feb 13, 2006 | 21.86 | 21.95 | 21.68 | 21.77 | 4,641,700 | -0.09(-0.41%) |
Feb 10, 2006 | 22.09 | 22.14 | 21.68 | 21.86 | 6,688,800 | -0.11(-0.50%) |
Feb 09, 2006 | 22.35 | 22.49 | 21.73 | 21.97 | 10,139,500 | -0.26(-1.17%) |
Feb 08, 2006 | 22.36 | 23.36 | 22.05 | 22.23 | 13,827,100 | -0.03(-0.13%) |
Feb 07, 2006 | 21.55 | 22.28 | 21.52 | 22.26 | 12,201,300 | +0.64(+2.96%) |
Feb 06, 2006 | 21.77 | 21.97 | 21.30 | 21.62 | 6,588,900 | -0.18(-0.83%) |
Feb 03, 2006 | 21.70 | 21.95 | 21.31 | 21.80 | 7,259,600 | +0.06(+0.28%) |
Feb 02, 2006 | 22.01 | 22.26 | 21.72 | 21.74 | 8,777,100 | -0.15(-0.69%) |
Feb 01, 2006 | 21.95 | 22.37 | 21.53 | 21.89 | 11,453,100 | +0.02(+0.09%) |
Jan 31, 2006 | 20.80 | 21.96 | 20.57 | 21.87 | 21,375,800 | +0.97(+4.64%) |
Jan 30, 2006 | 21.69 | 21.82 | 20.64 | 20.90 | 23,030,400 | -0.73(-3.37%) |
Jan 27, 2006 | 22.00 | 22.10 | 21.44 | 21.63 | 30,975,300 | -1.52(-6.57%) |
Jan 26, 2006 | 23.54 | 23.83 | 23.14 | 23.15 | 10,167,500 | -0.39(-1.66%) |
Jan 25, 2006 | 23.89 | 23.90 | 23.40 | 23.54 | 20,330,800 | -0.46(-1.92%) |
Jan 24, 2006 | 23.45 | 24.00 | 23.28 | 24.00 | 8,389,500 | +0.66(+2.83%) |
Jan 23, 2006 | 23.59 | 23.75 | 23.28 | 23.34 | 6,191,200 | -0.25(-1.06%) |
Jan 20, 2006 | 23.90 | 24.02 | 23.05 | 23.59 | 11,474,700 | -0.36(-1.50%) |
Jan 19, 2006 | 24.05 | 24.35 | 23.87 | 23.95 | 6,375,600 | +0.02(+0.08%) |
Jan 18, 2006 | 23.89 | 24.31 | 23.72 | 23.93 | 8,740,700 | +0.03(+0.13%) |
Jan 17, 2006 | 24.00 | 24.32 | 23.70 | 23.90 | 17,883,000 | -1.30(-5.16%) |
Jan 13, 2006 | 25.00 | 25.34 | 24.79 | 25.20 | 8,096,200 | +0.15(+0.60%) |
Jan 12, 2006 | 25.41 | 25.42 | 24.97 | 25.05 | 6,744,900 | -0.36(-1.42%) |
Jan 11, 2006 | 26.00 | 26.40 | 25.15 | 25.41 | 14,097,300 | -1.07(-4.04%) |
Jan 10, 2006 | 25.88 | 26.56 | 25.47 | 26.48 | 15,307,100 | +0.60(+2.32%) |
Jan 09, 2006 | 26.21 | 26.36 | 25.67 | 25.88 | 16,834,300 | -0.36(-1.37%) |
Jan 06, 2006 | 26.17 | 26.26 | 25.96 | 26.24 | 7,728,700 | +0.37(+1.43%) |
Jan 05, 2006 | 25.40 | 25.89 | 25.22 | 25.87 | 7,098,300 | +0.56(+2.21%) |
Jan 04, 2006 | 24.60 | 25.38 | 24.56 | 25.31 | 9,083,200 | +0.85(+3.48%) |
Jan 03, 2006 | 24.56 | 24.67 | 24.06 | 24.46 | 3,967,900 | -0.03(-0.12%) |
Dec 30, 2005 | 24.35 | 24.64 | 24.26 | 24.49 | 3,969,500 | -0.25(-1.01%) |
Dec 29, 2005 | 24.75 | 24.95 | 24.51 | 24.74 | 2,962,500 | -0.06(-0.24%) |
Dec 28, 2005 | 25.07 | 25.10 | 24.78 | 24.80 | 3,082,700 | -0.27(-1.08%) |
Dec 27, 2005 | 25.78 | 25.78 | 25.07 | 25.07 | 5,189,900 | -0.77(-2.98%) |
Dec 23, 2005 | 25.46 | 25.84 | 25.31 | 25.84 | 2,483,200 | +0.45(+1.77%) |
Dec 22, 2005 | 25.48 | 25.50 | 25.16 | 25.39 | 3,610,000 | +0.03(+0.12%) |
Dec 21, 2005 | 25.26 | 25.56 | 25.20 | 25.36 | 3,467,200 | +0.20(+0.79%) |
Dec 20, 2005 | 25.60 | 25.70 | 25.14 | 25.16 | 3,440,400 | -0.45(-1.76%) |
Dec 19, 2005 | 25.52 | 25.69 | 25.25 | 25.61 | 3,930,000 | -0.03(-0.12%) |
Dec 16, 2005 | 25.56 | 25.74 | 25.50 | 25.64 | 3,779,600 | +0.08(+0.31%) |
Dec 15, 2005 | 25.30 | 25.62 | 25.30 | 25.56 | 5,126,200 | +0.26(+1.03%) |
Dec 14, 2005 | 25.60 | 25.77 | 25.29 | 25.30 | 4,879,800 | -0.30(-1.17%) |
Dec 13, 2005 | 25.88 | 26.02 | 25.30 | 25.60 | 6,665,300 | -0.27(-1.04%) |
Dec 12, 2005 | 26.40 | 26.41 | 25.70 | 25.87 | 3,920,900 | -0.30(-1.15%) |
Dec 09, 2005 | 26.21 | 26.33 | 25.96 | 26.17 | 5,547,000 | +0.17(+0.65%) |
Dec 08, 2005 | 25.95 | 26.21 | 25.68 | 26.00 | 4,329,300 | +0.19(+0.74%) |
Dec 07, 2005 | 26.21 | 26.55 | 25.74 | 25.81 | 9,289,700 | -0.53(-2.01%) |
Dec 06, 2005 | 27.00 | 27.00 | 26.16 | 26.34 | 16,851,200 | -0.01(-0.04%) |
Dec 05, 2005 | 25.84 | 27.73 | 25.51 | 26.35 | 38,371,600 | -0.98(-3.59%) |
Dec 02, 2005 | 26.90 | 27.82 | 26.88 | 27.33 | 9,290,000 | +0.65(+2.44%) |