Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.94 | 27.83 | 27.21 | 27.52 | 27,868,446 | -0.42(-1.50%) |
Feb 27, 2006 | 28.18 | 28.19 | 27.74 | 27.94 | 15,995,771 | -0.38(-1.34%) |
Feb 24, 2006 | 28.19 | 28.60 | 28.09 | 28.32 | 22,752,786 | +0.58(+2.10%) |
Feb 23, 2006 | 27.70 | 28.12 | 27.58 | 27.74 | 22,074,980 | -0.21(-0.74%) |
Feb 22, 2006 | 28.00 | 28.19 | 27.74 | 27.95 | 28,301,268 | -0.42(-1.48%) |
Feb 21, 2006 | 28.13 | 28.73 | 27.99 | 28.36 | 36,431,836 | +0.79(+2.85%) |
Feb 17, 2006 | 27.27 | 27.69 | 27.17 | 27.58 | 25,220,796 | +0.54(+1.99%) |
Feb 16, 2006 | 26.64 | 27.04 | 26.50 | 27.04 | 23,661,178 | +0.56(+2.10%) |
Feb 15, 2006 | 26.86 | 27.13 | 26.35 | 26.49 | 27,809,082 | -0.23(-0.88%) |
Feb 14, 2006 | 26.37 | 26.83 | 26.19 | 26.72 | 26,204,942 | -0.12(-0.44%) |
Feb 13, 2006 | 26.86 | 27.29 | 26.61 | 26.84 | 22,093,586 | +0.05(+0.17%) |
Feb 10, 2006 | 26.86 | 27.04 | 26.30 | 26.79 | 31,201,212 | +0.02(+0.08%) |
Feb 09, 2006 | 27.49 | 27.85 | 26.53 | 26.77 | 26,969,356 | -0.41(-1.49%) |
Feb 08, 2006 | 27.20 | 27.26 | 26.36 | 27.18 | 28,206,020 | +0.05(+0.17%) |
Feb 07, 2006 | 28.06 | 28.10 | 27.13 | 27.13 | 30,773,044 | -1.20(-4.24%) |
Feb 06, 2006 | 28.45 | 28.81 | 28.18 | 28.33 | 21,069,346 | +0.12(+0.42%) |
Feb 03, 2006 | 28.89 | 28.89 | 28.16 | 28.22 | 29,515,336 | -0.82(-2.81%) |
Feb 02, 2006 | 29.07 | 29.52 | 28.49 | 29.03 | 27,238,928 | -0.05(-0.17%) |
Feb 01, 2006 | 29.21 | 29.76 | 28.94 | 29.08 | 29,006,096 | -0.13(-0.43%) |
Jan 31, 2006 | 29.34 | 29.43 | 29.01 | 29.21 | 18,970,142 | -0.25(-0.84%) |
Jan 30, 2006 | 29.57 | 29.78 | 29.21 | 29.46 | 23,985,904 | +0.08(+0.26%) |
Jan 27, 2006 | 28.89 | 29.62 | 29.23 | 29.38 | 22,018,938 | +0.49(+1.69%) |
Jan 26, 2006 | 28.69 | 29.18 | 28.50 | 28.89 | 21,034,128 | +0.21(+0.72%) |
Jan 25, 2006 | 29.20 | 29.74 | 28.22 | 28.69 | 30,090,808 | -0.42(-1.46%) |
Jan 24, 2006 | 28.88 | 29.52 | 28.79 | 29.11 | 24,562,040 | -0.19(-0.66%) |
Jan 23, 2006 | 28.46 | 29.43 | 28.30 | 29.30 | 27,060,396 | +0.12(+0.40%) |
Jan 20, 2006 | 29.15 | 29.91 | 28.98 | 29.19 | 34,864,908 | +0.20(+0.69%) |
Jan 19, 2006 | 28.87 | 29.08 | 28.42 | 28.99 | 26,226,872 | +0.36(+1.26%) |
Jan 18, 2006 | 29.30 | 29.30 | 28.24 | 28.63 | 26,435,752 | -0.40(-1.37%) |
Jan 17, 2006 | 27.90 | 29.16 | 27.88 | 29.02 | 42,837,320 | +1.59(+5.81%) |
Jan 13, 2006 | 27.27 | 27.57 | 27.20 | 27.43 | 22,318,856 | -0.00(-0.02%) |
Jan 12, 2006 | 27.70 | 28.05 | 27.28 | 27.43 | 28,627,544 | +0.00(+0.00%) |
Jan 11, 2006 | 27.38 | 27.59 | 27.06 | 27.43 | 24,152,254 | +0.00(+0.02%) |
Jan 10, 2006 | 27.38 | 27.74 | 27.30 | 27.43 | 19,138,264 | -0.05(-0.20%) |
Jan 09, 2006 | 27.72 | 27.75 | 27.28 | 27.48 | 21,999,668 | -0.00(-0.02%) |
Jan 06, 2006 | 27.20 | 27.60 | 27.06 | 27.49 | 26,269,622 | +0.61(+2.28%) |
Jan 05, 2006 | 27.02 | 27.12 | 26.68 | 26.88 | 27,363,414 | -0.21(-0.78%) |
Jan 04, 2006 | 27.20 | 27.35 | 26.89 | 27.09 | 24,343,192 | -0.23(-0.84%) |
Jan 03, 2006 | 26.56 | 27.43 | 26.54 | 27.32 | 35,207,132 | +1.05(+4.00%) |
Dec 30, 2005 | 26.05 | 26.40 | 25.98 | 26.27 | 16,021,023 | +0.22(+0.83%) |
Dec 29, 2005 | 26.32 | 26.55 | 26.05 | 26.05 | 20,288,762 | -0.27(-1.01%) |
Dec 28, 2005 | 26.12 | 26.52 | 26.09 | 26.32 | 20,269,492 | +0.36(+1.37%) |
Dec 27, 2005 | 26.70 | 26.70 | 25.87 | 25.96 | 21,739,842 | -0.74(-2.79%) |
Dec 23, 2005 | 26.78 | 26.90 | 26.33 | 26.70 | 13,964,569 | -0.14(-0.50%) |
Dec 22, 2005 | 26.93 | 27.04 | 26.80 | 26.84 | 20,745,062 | +0.05(+0.17%) |
Dec 21, 2005 | 26.68 | 27.02 | 26.64 | 26.79 | 25,057,546 | +0.15(+0.56%) |
Dec 20, 2005 | 26.59 | 26.91 | 26.52 | 26.64 | 34,136,376 | +0.19(+0.72%) |
Dec 19, 2005 | 26.18 | 26.97 | 26.18 | 26.46 | 42,109,896 | +0.56(+2.18%) |
Dec 16, 2005 | 26.53 | 26.59 | 25.80 | 25.89 | 32,868,704 | -0.64(-2.42%) |
Dec 15, 2005 | 26.32 | 26.57 | 26.00 | 26.53 | 35,497,524 | +0.24(+0.91%) |
Dec 14, 2005 | 26.27 | 26.40 | 25.76 | 26.29 | 53,278,628 | +0.02(+0.07%) |
Dec 13, 2005 | 26.68 | 26.72 | 26.18 | 26.27 | 91,307,960 | -1.38(-4.98%) |
Dec 12, 2005 | 27.58 | 27.82 | 27.11 | 27.65 | 43,502,944 | -0.82(-2.89%) |
Dec 09, 2005 | 28.69 | 28.88 | 28.36 | 28.47 | 13,048,867 | -0.38(-1.33%) |
Dec 08, 2005 | 28.52 | 28.96 | 28.36 | 28.86 | 14,299,264 | +0.34(+1.19%) |
Dec 07, 2005 | 29.11 | 29.34 | 28.52 | 28.52 | 15,532,161 | -0.25(-0.88%) |
Dec 06, 2005 | 28.75 | 29.12 | 28.53 | 28.77 | 15,356,065 | +0.35(+1.22%) |
Dec 05, 2005 | 28.30 | 28.83 | 28.30 | 28.42 | 15,764,299 | +0.26(+0.91%) |
Dec 02, 2005 | 28.67 | 28.67 | 27.98 | 28.17 | 14,224,616 | -0.26(-0.92%) |