Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.41 | 22.73 | 21.88 | 22.61 | 5,210,750 | +0.21(+0.92%) |
Feb 27, 2006 | 23.42 | 23.52 | 22.32 | 22.41 | 6,032,657 | -1.12(-4.75%) |
Feb 24, 2006 | 23.96 | 24.09 | 23.40 | 23.52 | 3,995,741 | -0.11(-0.49%) |
Feb 23, 2006 | 23.95 | 24.20 | 23.39 | 23.64 | 6,240,318 | -0.40(-1.67%) |
Feb 22, 2006 | 24.37 | 24.38 | 23.65 | 24.04 | 4,624,033 | -0.62(-2.53%) |
Feb 21, 2006 | 24.44 | 24.80 | 24.18 | 24.66 | 5,513,168 | +0.89(+3.73%) |
Feb 17, 2006 | 24.54 | 24.75 | 23.54 | 23.78 | 5,667,821 | -0.45(-1.86%) |
Feb 16, 2006 | 24.21 | 24.51 | 23.82 | 24.23 | 7,232,088 | +0.06(+0.24%) |
Feb 15, 2006 | 24.90 | 25.40 | 23.81 | 24.17 | 7,952,305 | -0.82(-3.28%) |
Feb 14, 2006 | 25.48 | 25.81 | 24.81 | 24.99 | 5,548,028 | -1.17(-4.49%) |
Feb 13, 2006 | 26.13 | 26.77 | 25.81 | 26.17 | 4,044,315 | -0.07(-0.28%) |
Feb 10, 2006 | 26.49 | 26.75 | 25.34 | 26.24 | 5,497,326 | -0.21(-0.81%) |
Feb 09, 2006 | 27.68 | 28.11 | 26.37 | 26.45 | 3,809,152 | -1.16(-4.19%) |
Feb 08, 2006 | 27.70 | 27.86 | 26.88 | 27.61 | 5,066,821 | +0.00(+0.00%) |
Feb 07, 2006 | 29.28 | 29.52 | 27.37 | 27.61 | 6,992,527 | -2.55(-8.46%) |
Feb 06, 2006 | 29.75 | 30.61 | 29.58 | 30.16 | 2,284,693 | +0.85(+2.91%) |
Feb 03, 2006 | 29.75 | 30.10 | 29.15 | 29.31 | 2,681,676 | -0.44(-1.49%) |
Feb 02, 2006 | 29.92 | 30.59 | 29.14 | 29.75 | 3,099,614 | -0.29(-0.96%) |
Feb 01, 2006 | 30.93 | 31.49 | 29.94 | 30.04 | 3,591,206 | -0.84(-2.71%) |
Jan 31, 2006 | 31.07 | 31.07 | 30.43 | 30.88 | 2,269,227 | -0.19(-0.61%) |
Jan 30, 2006 | 30.70 | 31.42 | 30.66 | 31.07 | 2,231,785 | +0.61(+1.99%) |
Jan 27, 2006 | 30.02 | 31.11 | 29.91 | 30.46 | 3,142,784 | +0.44(+1.48%) |
Jan 26, 2006 | 29.88 | 30.03 | 28.81 | 30.02 | 4,877,122 | +0.10(+0.33%) |
Jan 25, 2006 | 31.07 | 31.11 | 29.75 | 29.92 | 3,148,732 | -1.07(-3.44%) |
Jan 24, 2006 | 31.42 | 31.55 | 30.86 | 30.98 | 2,509,119 | -0.48(-1.51%) |
Jan 23, 2006 | 30.84 | 31.53 | 30.37 | 31.46 | 4,453,291 | +0.71(+2.30%) |
Jan 20, 2006 | 31.23 | 31.59 | 30.25 | 30.75 | 4,458,501 | -0.22(-0.72%) |
Jan 19, 2006 | 29.63 | 31.19 | 29.59 | 30.98 | 4,608,038 | +1.16(+3.88%) |
Jan 18, 2006 | 30.31 | 30.44 | 29.40 | 29.82 | 2,859,428 | -0.48(-1.60%) |
Jan 17, 2006 | 30.11 | 30.58 | 30.05 | 30.30 | 3,154,246 | +0.61(+2.05%) |
Jan 13, 2006 | 29.21 | 29.90 | 28.85 | 29.70 | 3,135,802 | +0.38(+1.29%) |
Jan 12, 2006 | 28.85 | 30.07 | 28.73 | 29.32 | 6,987,437 | +0.58(+2.03%) |
Jan 11, 2006 | 28.12 | 28.85 | 27.50 | 28.73 | 3,615,197 | +0.54(+1.92%) |
Jan 10, 2006 | 27.90 | 28.39 | 27.84 | 28.19 | 2,352,238 | +0.24(+0.85%) |
Jan 09, 2006 | 28.36 | 28.40 | 27.40 | 27.95 | 2,992,891 | -0.30(-1.05%) |
Jan 06, 2006 | 28.34 | 28.65 | 28.14 | 28.25 | 3,977,987 | +0.14(+0.50%) |
Jan 05, 2006 | 28.77 | 28.79 | 27.93 | 28.11 | 5,045,657 | -0.79(-2.73%) |
Jan 04, 2006 | 28.07 | 28.95 | 27.73 | 28.90 | 4,173,326 | +0.80(+2.83%) |
Jan 03, 2006 | 27.18 | 28.30 | 26.93 | 28.10 | 3,774,942 | +1.06(+3.92%) |
Dec 30, 2005 | 26.78 | 27.37 | 26.55 | 27.04 | 1,683,084 | +0.09(+0.34%) |
Dec 29, 2005 | 27.41 | 27.76 | 26.83 | 26.95 | 2,031,995 | -0.43(-1.56%) |
Dec 28, 2005 | 27.28 | 27.70 | 26.86 | 27.38 | 2,169,821 | +0.41(+1.52%) |
Dec 27, 2005 | 27.86 | 27.88 | 26.47 | 26.97 | 2,819,586 | -1.10(-3.92%) |
Dec 23, 2005 | 27.66 | 28.11 | 27.23 | 28.07 | 2,503,727 | -0.03(-0.12%) |
Dec 22, 2005 | 28.28 | 28.50 | 28.00 | 28.10 | 2,119,421 | -0.17(-0.61%) |
Dec 21, 2005 | 28.44 | 28.71 | 28.05 | 28.28 | 2,165,716 | +0.07(+0.23%) |
Dec 20, 2005 | 27.58 | 28.24 | 27.45 | 28.21 | 2,566,509 | +0.63(+2.29%) |
Dec 19, 2005 | 27.91 | 28.44 | 27.54 | 27.58 | 2,813,638 | -0.37(-1.32%) |
Dec 16, 2005 | 28.53 | 28.70 | 27.50 | 27.95 | 11,332,532 | -0.55(-1.93%) |
Dec 15, 2005 | 28.55 | 28.68 | 27.88 | 28.50 | 2,495,777 | +0.02(+0.06%) |
Dec 14, 2005 | 27.95 | 28.60 | 27.89 | 28.48 | 3,407,293 | +0.38(+1.34%) |
Dec 13, 2005 | 28.53 | 28.76 | 28.00 | 28.10 | 2,778,409 | -0.29(-1.01%) |
Dec 12, 2005 | 28.52 | 28.65 | 28.02 | 28.39 | 2,590,477 | +0.25(+0.90%) |
Dec 09, 2005 | 27.96 | 28.20 | 27.66 | 28.14 | 3,059,765 | +0.11(+0.41%) |
Dec 08, 2005 | 27.25 | 28.03 | 27.25 | 28.02 | 3,282,442 | +0.77(+2.83%) |
Dec 07, 2005 | 27.62 | 27.98 | 27.09 | 27.25 | 2,792,957 | -0.07(-0.24%) |
Dec 06, 2005 | 27.18 | 27.82 | 27.17 | 27.31 | 3,986,126 | -0.02(-0.06%) |
Dec 05, 2005 | 27.19 | 27.68 | 27.15 | 27.33 | 3,550,944 | +0.30(+1.12%) |
Dec 02, 2005 | 26.49 | 27.06 | 26.35 | 27.03 | 3,241,891 | +0.57(+2.17%) |