Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 26.86 | 26.94 | 26.50 | 26.77 | 1,549,100 | -0.21(-0.78%) |
Jan 30, 2006 | 26.71 | 27.09 | 26.68 | 26.98 | 1,364,200 | +0.17(+0.62%) |
Jan 27, 2006 | 26.93 | 26.98 | 26.60 | 26.81 | 1,166,900 | -0.12(-0.43%) |
Jan 26, 2006 | 26.43 | 27.11 | 26.18 | 26.93 | 2,665,600 | +0.73(+2.77%) |
Jan 25, 2006 | 25.95 | 26.34 | 25.66 | 26.20 | 3,127,400 | +0.82(+3.25%) |
Jan 24, 2006 | 26.30 | 26.62 | 25.38 | 25.38 | 3,769,500 | -0.82(-3.11%) |
Jan 23, 2006 | 26.09 | 26.21 | 25.81 | 26.19 | 1,457,700 | +0.39(+1.49%) |
Jan 20, 2006 | 26.20 | 26.28 | 25.71 | 25.80 | 1,363,600 | -0.38(-1.43%) |
Jan 19, 2006 | 25.62 | 26.27 | 25.59 | 26.18 | 1,831,800 | +0.77(+3.03%) |
Jan 18, 2006 | 25.23 | 25.62 | 25.16 | 25.41 | 1,240,700 | +0.05(+0.22%) |
Jan 17, 2006 | 25.35 | 25.50 | 25.23 | 25.36 | 1,146,500 | -0.04(-0.14%) |
Jan 13, 2006 | 24.92 | 25.49 | 24.92 | 25.39 | 1,126,400 | +0.07(+0.26%) |
Jan 12, 2006 | 25.55 | 25.61 | 25.23 | 25.32 | 1,390,300 | -0.30(-1.17%) |
Jan 11, 2006 | 25.52 | 25.71 | 25.51 | 25.62 | 1,382,700 | +0.11(+0.41%) |
Jan 10, 2006 | 25.00 | 25.60 | 24.91 | 25.52 | 1,842,700 | +0.46(+1.86%) |
Jan 09, 2006 | 24.66 | 25.16 | 24.66 | 25.05 | 1,146,100 | +0.45(+1.83%) |
Jan 06, 2006 | 24.80 | 24.89 | 24.29 | 24.61 | 2,011,800 | -0.21(-0.87%) |
Jan 05, 2006 | 24.77 | 24.90 | 24.50 | 24.82 | 1,137,000 | -0.09(-0.36%) |
Jan 04, 2006 | 25.00 | 25.09 | 24.87 | 24.91 | 1,652,000 | -0.07(-0.26%) |
Jan 03, 2006 | 25.46 | 25.50 | 24.73 | 24.98 | 1,722,900 | -0.41(-1.62%) |
Dec 30, 2005 | 25.43 | 25.52 | 25.30 | 25.39 | 494,200 | -0.16(-0.63%) |
Dec 29, 2005 | 25.31 | 25.80 | 25.29 | 25.55 | 761,900 | +0.22(+0.87%) |
Dec 28, 2005 | 25.32 | 25.48 | 25.11 | 25.32 | 596,400 | +0.07(+0.30%) |
Dec 27, 2005 | 25.73 | 25.75 | 25.13 | 25.25 | 817,500 | -0.27(-1.06%) |
Dec 23, 2005 | 24.84 | 25.73 | 24.84 | 25.52 | 605,000 | +0.23(+0.91%) |
Dec 22, 2005 | 25.18 | 25.33 | 25.09 | 25.29 | 890,800 | +0.19(+0.76%) |
Dec 21, 2005 | 24.64 | 25.25 | 24.64 | 25.10 | 1,393,000 | +0.59(+2.39%) |
Dec 20, 2005 | 24.42 | 24.64 | 24.27 | 24.52 | 920,900 | +0.14(+0.59%) |
Dec 19, 2005 | 24.62 | 24.62 | 24.36 | 24.37 | 829,700 | -0.30(-1.22%) |
Dec 16, 2005 | 24.75 | 24.84 | 24.59 | 24.67 | 979,600 | -0.00(-0.02%) |
Dec 15, 2005 | 24.62 | 24.80 | 24.39 | 24.68 | 1,197,500 | +0.05(+0.22%) |
Dec 14, 2005 | 24.50 | 24.73 | 24.41 | 24.62 | 720,200 | +0.16(+0.65%) |
Dec 13, 2005 | 24.31 | 24.57 | 24.17 | 24.46 | 1,068,200 | -0.01(-0.04%) |
Dec 12, 2005 | 24.65 | 24.71 | 24.32 | 24.47 | 1,538,500 | -0.05(-0.22%) |
Dec 09, 2005 | 24.18 | 24.62 | 24.15 | 24.52 | 1,018,900 | +0.35(+1.45%) |
Dec 08, 2005 | 23.88 | 24.44 | 23.85 | 24.18 | 1,334,500 | +0.10(+0.39%) |
Dec 07, 2005 | 24.35 | 24.51 | 24.00 | 24.08 | 1,168,900 | -0.22(-0.91%) |
Dec 06, 2005 | 24.40 | 24.46 | 24.23 | 24.30 | 1,393,500 | +0.09(+0.37%) |
Dec 05, 2005 | 24.43 | 24.45 | 23.98 | 24.21 | 909,600 | -0.21(-0.88%) |
Dec 02, 2005 | 24.50 | 24.52 | 24.30 | 24.43 | 673,700 | -0.09(-0.35%) |
Dec 01, 2005 | 24.32 | 24.67 | 24.26 | 24.51 | 1,106,300 | +0.19(+0.78%) |
Nov 30, 2005 | 24.52 | 24.64 | 24.25 | 24.32 | 1,416,200 | -0.33(-1.34%) |
Nov 29, 2005 | 24.46 | 24.87 | 24.45 | 24.65 | 1,321,900 | +0.22(+0.90%) |
Nov 28, 2005 | 24.60 | 24.62 | 24.32 | 24.43 | 1,252,500 | -0.02(-0.10%) |
Nov 25, 2005 | 24.45 | 24.50 | 24.27 | 24.45 | 216,700 | -0.02(-0.06%) |
Nov 23, 2005 | 24.28 | 24.56 | 24.27 | 24.47 | 918,300 | +0.08(+0.35%) |
Nov 22, 2005 | 24.05 | 24.41 | 23.86 | 24.39 | 1,325,800 | +0.26(+1.06%) |
Nov 21, 2005 | 24.24 | 24.32 | 24.02 | 24.13 | 1,182,100 | -0.19(-0.76%) |
Nov 18, 2005 | 24.20 | 24.34 | 23.95 | 24.32 | 1,888,700 | +0.37(+1.52%) |
Nov 17, 2005 | 23.33 | 23.98 | 23.33 | 23.95 | 1,775,200 | +0.75(+3.21%) |
Nov 16, 2005 | 23.50 | 23.52 | 23.07 | 23.20 | 1,224,600 | -0.25(-1.07%) |
Nov 15, 2005 | 23.55 | 23.64 | 23.32 | 23.45 | 1,389,500 | -0.19(-0.78%) |
Nov 14, 2005 | 23.45 | 23.71 | 23.43 | 23.64 | 1,399,700 | +0.17(+0.72%) |
Nov 11, 2005 | 23.48 | 23.59 | 23.27 | 23.47 | 726,300 | -0.05(-0.23%) |
Nov 10, 2005 | 23.16 | 23.57 | 23.06 | 23.52 | 1,188,500 | +0.36(+1.58%) |
Nov 09, 2005 | 23.16 | 23.32 | 23.09 | 23.16 | 806,400 | -0.04(-0.17%) |
Nov 08, 2005 | 23.34 | 23.35 | 23.10 | 23.20 | 1,433,700 | -0.30(-1.30%) |
Nov 07, 2005 | 23.25 | 23.59 | 23.20 | 23.50 | 1,408,000 | +0.24(+1.03%) |
Nov 04, 2005 | 23.52 | 23.52 | 23.09 | 23.27 | 1,111,000 | -0.20(-0.83%) |
Nov 03, 2005 | 23.25 | 23.57 | 23.25 | 23.46 | 1,494,100 | +0.23(+0.97%) |
Nov 02, 2005 | 22.95 | 23.25 | 22.80 | 23.23 | 1,362,900 | +0.25(+1.09%) |