Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.73 | 23.88 | 23.49 | 23.50 | 8,202,846 | -0.23(-0.96%) |
Feb 27, 2006 | 23.77 | 23.92 | 23.64 | 23.73 | 6,330,482 | -0.06(-0.25%) |
Feb 24, 2006 | 23.89 | 23.91 | 23.69 | 23.79 | 7,133,581 | -0.17(-0.70%) |
Feb 23, 2006 | 24.07 | 24.23 | 23.90 | 23.96 | 5,572,535 | -0.24(-1.00%) |
Feb 22, 2006 | 24.07 | 24.29 | 24.05 | 24.20 | 6,421,530 | +0.20(+0.81%) |
Feb 21, 2006 | 24.16 | 24.24 | 23.80 | 24.01 | 7,798,251 | -0.27(-1.11%) |
Feb 17, 2006 | 24.49 | 24.53 | 24.24 | 24.28 | 7,132,839 | -0.21(-0.85%) |
Feb 16, 2006 | 24.23 | 24.50 | 24.14 | 24.49 | 5,886,972 | +0.24(+1.00%) |
Feb 15, 2006 | 24.41 | 24.42 | 24.07 | 24.24 | 11,391,332 | -0.24(-0.99%) |
Feb 14, 2006 | 24.48 | 24.61 | 24.28 | 24.49 | 8,009,164 | +0.01(+0.03%) |
Feb 13, 2006 | 24.51 | 24.63 | 24.35 | 24.48 | 5,081,347 | +0.02(+0.08%) |
Feb 10, 2006 | 24.42 | 24.55 | 24.31 | 24.46 | 8,527,384 | +0.02(+0.08%) |
Feb 09, 2006 | 24.45 | 24.57 | 24.39 | 24.44 | 7,262,505 | -0.04(-0.17%) |
Feb 08, 2006 | 24.64 | 24.74 | 24.41 | 24.48 | 9,571,696 | +0.11(+0.47%) |
Feb 07, 2006 | 24.44 | 24.58 | 24.28 | 24.37 | 7,232,354 | +0.04(+0.17%) |
Feb 06, 2006 | 24.24 | 24.53 | 24.17 | 24.33 | 10,639,921 | +0.11(+0.44%) |
Feb 03, 2006 | 23.87 | 24.29 | 23.86 | 24.22 | 10,178,588 | +0.35(+1.47%) |
Feb 02, 2006 | 23.79 | 24.11 | 23.68 | 23.87 | 8,034,711 | -0.15(-0.62%) |
Feb 01, 2006 | 23.57 | 24.04 | 23.56 | 24.02 | 10,671,706 | +0.44(+1.88%) |
Jan 31, 2006 | 23.59 | 23.73 | 23.50 | 23.57 | 10,379,548 | -0.01(-0.03%) |
Jan 30, 2006 | 23.50 | 23.61 | 23.45 | 23.58 | 11,888,609 | -0.02(-0.09%) |
Jan 27, 2006 | 23.52 | 23.73 | 23.51 | 23.60 | 10,924,949 | +0.07(+0.31%) |
Jan 26, 2006 | 23.90 | 24.04 | 23.40 | 23.52 | 18,355,292 | -0.15(-0.63%) |
Jan 25, 2006 | 24.24 | 24.33 | 23.26 | 23.67 | 31,215,732 | -0.46(-1.92%) |
Jan 24, 2006 | 24.20 | 24.45 | 24.02 | 24.14 | 14,385,987 | +0.09(+0.39%) |
Jan 23, 2006 | 24.14 | 24.30 | 23.74 | 24.04 | 10,314,641 | -0.10(-0.42%) |
Jan 20, 2006 | 23.70 | 24.18 | 23.62 | 24.14 | 16,987,780 | +0.44(+1.87%) |
Jan 19, 2006 | 23.56 | 23.81 | 23.56 | 23.70 | 13,382,224 | +0.14(+0.60%) |
Jan 18, 2006 | 23.28 | 23.86 | 23.17 | 23.56 | 15,673,590 | +0.27(+1.16%) |
Jan 17, 2006 | 23.38 | 23.67 | 23.24 | 23.29 | 8,167,793 | +0.08(+0.35%) |
Jan 13, 2006 | 23.33 | 23.39 | 23.13 | 23.21 | 7,140,859 | -0.22(-0.92%) |
Jan 12, 2006 | 23.73 | 23.78 | 23.39 | 23.42 | 17,219,932 | -0.37(-1.56%) |
Jan 11, 2006 | 23.44 | 23.81 | 23.43 | 23.79 | 12,192,798 | +0.40(+1.73%) |
Jan 10, 2006 | 23.30 | 23.46 | 23.25 | 23.39 | 10,429,454 | +0.02(+0.09%) |
Jan 09, 2006 | 22.89 | 23.39 | 22.88 | 23.37 | 6,921,332 | +0.44(+1.91%) |
Jan 06, 2006 | 23.05 | 23.09 | 22.76 | 22.93 | 8,729,235 | +0.13(+0.59%) |
Jan 05, 2006 | 22.77 | 23.03 | 22.71 | 22.80 | 9,275,973 | +0.03(+0.12%) |
Jan 04, 2006 | 22.51 | 22.79 | 22.50 | 22.77 | 8,897,223 | +0.20(+0.90%) |
Jan 03, 2006 | 22.72 | 23.09 | 22.35 | 22.57 | 13,739,140 | -0.13(-0.59%) |
Dec 30, 2005 | 22.96 | 23.09 | 22.61 | 22.70 | 6,267,356 | -0.28(-1.23%) |
Dec 29, 2005 | 22.92 | 23.09 | 22.90 | 22.99 | 3,758,691 | -0.03(-0.15%) |
Dec 28, 2005 | 22.96 | 23.15 | 22.91 | 23.02 | 3,484,802 | +0.06(+0.26%) |
Dec 27, 2005 | 23.27 | 23.38 | 22.90 | 22.96 | 4,515,152 | -0.30(-1.30%) |
Dec 23, 2005 | 23.36 | 23.36 | 23.11 | 23.26 | 2,867,067 | -0.02(-0.09%) |
Dec 22, 2005 | 23.23 | 23.35 | 22.97 | 23.28 | 4,940,987 | +0.09(+0.41%) |
Dec 21, 2005 | 23.03 | 23.40 | 23.03 | 23.19 | 5,987,230 | +0.20(+0.85%) |
Dec 20, 2005 | 22.89 | 23.13 | 22.76 | 22.99 | 6,197,399 | +0.03(+0.15%) |
Dec 19, 2005 | 23.40 | 23.52 | 22.94 | 22.96 | 5,646,800 | -0.44(-1.87%) |
Dec 16, 2005 | 23.55 | 23.65 | 23.36 | 23.40 | 11,817,612 | -0.15(-0.66%) |
Dec 15, 2005 | 23.91 | 24.03 | 23.46 | 23.55 | 8,347,217 | -0.35(-1.46%) |
Dec 14, 2005 | 23.68 | 24.00 | 23.64 | 23.90 | 7,411,777 | +0.15(+0.65%) |
Dec 13, 2005 | 23.13 | 23.93 | 23.13 | 23.75 | 8,804,837 | +0.54(+2.32%) |
Dec 12, 2005 | 23.46 | 23.46 | 23.12 | 23.21 | 5,886,081 | -0.25(-1.06%) |
Dec 09, 2005 | 23.63 | 23.71 | 22.96 | 23.46 | 6,857,613 | +0.01(+0.06%) |
Dec 08, 2005 | 23.65 | 23.81 | 23.36 | 23.44 | 8,130,809 | -0.30(-1.25%) |
Dec 07, 2005 | 23.56 | 23.75 | 23.44 | 23.74 | 9,239,435 | +0.07(+0.28%) |
Dec 06, 2005 | 23.45 | 23.74 | 23.42 | 23.67 | 12,113,335 | +0.40(+1.71%) |
Dec 05, 2005 | 23.39 | 23.50 | 23.16 | 23.27 | 10,335,732 | -0.23(-0.97%) |
Dec 02, 2005 | 23.79 | 23.73 | 23.40 | 23.50 | 12,159,973 | -0.28(-1.19%) |