Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.59 | 28.63 | 28.14 | 28.20 | 5,101,586 | -0.39(-1.36%) |
Feb 27, 2006 | 28.80 | 28.99 | 28.56 | 28.59 | 3,309,055 | -0.13(-0.45%) |
Feb 24, 2006 | 28.89 | 28.95 | 28.70 | 28.72 | 2,813,203 | -0.10(-0.33%) |
Feb 23, 2006 | 29.06 | 29.18 | 28.75 | 28.81 | 4,337,370 | -0.43(-1.48%) |
Feb 22, 2006 | 28.22 | 29.30 | 28.17 | 29.25 | 6,580,077 | +1.16(+4.13%) |
Feb 21, 2006 | 28.23 | 28.30 | 27.96 | 28.09 | 4,435,829 | -0.15(-0.52%) |
Feb 17, 2006 | 28.63 | 28.65 | 28.13 | 28.23 | 3,119,423 | -0.37(-1.30%) |
Feb 16, 2006 | 28.74 | 28.75 | 28.34 | 28.61 | 4,294,005 | -0.02(-0.06%) |
Feb 15, 2006 | 28.62 | 28.75 | 28.12 | 28.62 | 4,608,755 | -0.05(-0.18%) |
Feb 14, 2006 | 28.17 | 28.74 | 28.16 | 28.67 | 6,030,908 | +0.69(+2.45%) |
Feb 13, 2006 | 28.16 | 28.22 | 27.77 | 27.99 | 4,083,934 | -0.32(-1.11%) |
Feb 10, 2006 | 27.67 | 28.61 | 27.58 | 28.30 | 5,865,624 | +0.62(+2.24%) |
Feb 09, 2006 | 27.85 | 27.99 | 27.53 | 27.68 | 4,571,256 | -0.15(-0.53%) |
Feb 08, 2006 | 27.62 | 27.93 | 27.39 | 27.83 | 3,816,103 | +0.21(+0.77%) |
Feb 07, 2006 | 27.58 | 27.84 | 27.51 | 27.62 | 3,739,859 | -0.02(-0.06%) |
Feb 06, 2006 | 27.47 | 27.80 | 27.33 | 27.63 | 3,248,451 | +0.11(+0.39%) |
Feb 03, 2006 | 27.77 | 27.85 | 27.48 | 27.53 | 5,605,968 | -0.47(-1.67%) |
Feb 02, 2006 | 28.16 | 28.26 | 27.91 | 27.99 | 3,273,332 | -0.25(-0.90%) |
Feb 01, 2006 | 28.23 | 28.33 | 27.89 | 28.25 | 4,099,574 | +0.02(+0.08%) |
Jan 31, 2006 | 28.61 | 28.61 | 28.19 | 28.22 | 4,300,759 | -0.33(-1.16%) |
Jan 30, 2006 | 28.40 | 28.57 | 28.18 | 28.56 | 4,847,973 | +0.16(+0.57%) |
Jan 27, 2006 | 28.42 | 28.62 | 28.22 | 28.39 | 4,453,780 | -0.12(-0.43%) |
Jan 26, 2006 | 27.96 | 28.64 | 27.96 | 28.52 | 6,751,759 | +0.83(+3.01%) |
Jan 25, 2006 | 27.73 | 27.86 | 27.50 | 27.68 | 4,134,408 | +0.08(+0.29%) |
Jan 24, 2006 | 27.37 | 27.65 | 27.34 | 27.60 | 4,506,386 | +0.28(+1.03%) |
Jan 23, 2006 | 27.25 | 27.46 | 27.15 | 27.32 | 3,603,011 | +0.24(+0.87%) |
Jan 20, 2006 | 27.69 | 27.71 | 27.09 | 27.09 | 5,409,760 | -0.60(-2.17%) |
Jan 19, 2006 | 27.89 | 27.91 | 27.61 | 27.69 | 3,193,889 | -0.24(-0.85%) |
Jan 18, 2006 | 28.17 | 28.18 | 27.84 | 27.93 | 3,447,325 | -0.24(-0.86%) |
Jan 17, 2006 | 28.44 | 28.45 | 28.06 | 28.17 | 2,278,074 | -0.34(-1.20%) |
Jan 13, 2006 | 28.53 | 28.64 | 28.43 | 28.51 | 2,751,888 | +0.06(+0.20%) |
Jan 12, 2006 | 28.71 | 28.74 | 28.44 | 28.45 | 3,431,329 | -0.36(-1.25%) |
Jan 11, 2006 | 28.81 | 28.90 | 28.75 | 28.81 | 2,721,497 | +0.09(+0.31%) |
Jan 10, 2006 | 28.92 | 28.92 | 28.59 | 28.72 | 2,755,798 | -0.26(-0.89%) |
Jan 09, 2006 | 28.78 | 29.08 | 28.67 | 28.98 | 3,684,232 | +0.30(+1.06%) |
Jan 06, 2006 | 28.78 | 28.80 | 28.52 | 28.68 | 4,519,360 | +0.16(+0.55%) |
Jan 05, 2006 | 28.50 | 28.67 | 28.38 | 28.52 | 4,561,836 | -0.08(-0.28%) |
Jan 04, 2006 | 28.56 | 28.98 | 28.54 | 28.60 | 7,601,461 | +0.17(+0.61%) |
Jan 03, 2006 | 27.68 | 28.43 | 27.62 | 28.43 | 6,319,533 | +0.86(+3.10%) |
Dec 30, 2005 | 27.62 | 27.67 | 27.49 | 27.57 | 2,882,338 | -0.04(-0.14%) |
Dec 29, 2005 | 27.50 | 27.84 | 27.50 | 27.61 | 2,857,279 | +0.11(+0.41%) |
Dec 28, 2005 | 27.64 | 27.71 | 27.50 | 27.50 | 3,021,319 | -0.14(-0.49%) |
Dec 27, 2005 | 27.96 | 28.04 | 27.57 | 27.63 | 3,287,550 | -0.29(-1.03%) |
Dec 23, 2005 | 28.05 | 28.05 | 27.76 | 27.92 | 1,761,606 | +0.07(+0.24%) |
Dec 22, 2005 | 27.81 | 27.92 | 27.66 | 27.85 | 2,682,398 | +0.10(+0.37%) |
Dec 21, 2005 | 28.08 | 28.16 | 27.62 | 27.75 | 3,610,298 | -0.11(-0.38%) |
Dec 20, 2005 | 27.74 | 28.14 | 27.69 | 27.86 | 2,768,417 | +0.02(+0.06%) |
Dec 19, 2005 | 28.03 | 28.18 | 27.70 | 27.84 | 3,250,939 | -0.19(-0.68%) |
Dec 16, 2005 | 28.34 | 28.53 | 28.02 | 28.03 | 5,744,416 | -0.30(-1.05%) |
Dec 15, 2005 | 28.16 | 28.40 | 28.05 | 28.33 | 3,571,554 | +0.17(+0.62%) |
Dec 14, 2005 | 28.33 | 28.47 | 28.16 | 28.16 | 6,689,200 | -0.10(-0.36%) |
Dec 13, 2005 | 28.27 | 28.42 | 27.97 | 28.26 | 4,716,634 | -0.07(-0.26%) |
Dec 12, 2005 | 28.68 | 28.68 | 28.18 | 28.33 | 3,370,370 | -0.20(-0.71%) |
Dec 09, 2005 | 28.55 | 28.71 | 28.43 | 28.53 | 3,046,378 | -0.02(-0.06%) |
Dec 08, 2005 | 28.59 | 28.72 | 28.40 | 28.55 | 3,249,162 | +0.07(+0.24%) |
Dec 07, 2005 | 28.64 | 28.74 | 28.31 | 28.48 | 4,270,190 | -0.10(-0.35%) |
Dec 06, 2005 | 28.59 | 28.95 | 28.53 | 28.58 | 5,065,863 | +0.01(+0.02%) |
Dec 05, 2005 | 28.72 | 28.81 | 28.28 | 28.58 | 7,903,415 | -0.77(-2.61%) |
Dec 02, 2005 | 29.05 | 29.35 | 29.02 | 29.34 | 3,907,098 | +0.29(+1.01%) |