Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.95 | 25.02 | 24.40 | 24.60 | 1,273,900 | -0.31(-1.24%) |
Jan 30, 2006 | 24.91 | 25.08 | 24.89 | 24.91 | 941,400 | +0.00(+0.00%) |
Jan 27, 2006 | 24.84 | 25.16 | 24.72 | 24.91 | 1,509,900 | +0.09(+0.36%) |
Jan 26, 2006 | 24.87 | 24.91 | 24.54 | 24.82 | 1,777,100 | -0.05(-0.20%) |
Jan 25, 2006 | 25.00 | 25.13 | 24.60 | 24.87 | 1,713,800 | -0.08(-0.32%) |
Jan 24, 2006 | 24.98 | 24.99 | 24.84 | 24.95 | 651,900 | +0.01(+0.04%) |
Jan 23, 2006 | 25.00 | 25.02 | 24.81 | 24.94 | 1,142,800 | +0.04(+0.16%) |
Jan 20, 2006 | 25.00 | 25.09 | 24.75 | 24.90 | 1,335,500 | -0.09(-0.36%) |
Jan 19, 2006 | 24.92 | 25.14 | 24.85 | 24.99 | 960,200 | +0.11(+0.44%) |
Jan 18, 2006 | 24.83 | 24.94 | 24.62 | 24.88 | 1,075,900 | -0.05(-0.20%) |
Jan 17, 2006 | 25.01 | 25.14 | 24.88 | 24.93 | 978,100 | -0.07(-0.28%) |
Jan 13, 2006 | 25.08 | 25.08 | 24.92 | 25.00 | 1,770,200 | -0.08(-0.32%) |
Jan 12, 2006 | 25.09 | 25.17 | 25.00 | 25.08 | 823,500 | -0.07(-0.28%) |
Jan 11, 2006 | 25.10 | 25.19 | 24.97 | 25.15 | 1,086,000 | +0.11(+0.44%) |
Jan 10, 2006 | 22.51 | 25.13 | 24.72 | 25.04 | 1,158,900 | -0.04(-0.16%) |
Jan 09, 2006 | 24.68 | 25.18 | 24.43 | 25.08 | 4,235,000 | +0.41(+1.66%) |
Jan 06, 2006 | 24.00 | 24.68 | 23.94 | 24.67 | 3,748,600 | +0.68(+2.83%) |
Jan 05, 2006 | 24.49 | 24.61 | 23.83 | 23.99 | 2,977,500 | +0.39(+1.65%) |
Jan 04, 2006 | 23.15 | 23.67 | 23.10 | 23.60 | 1,161,700 | +0.43(+1.86%) |
Jan 03, 2006 | 23.47 | 23.50 | 22.99 | 23.17 | 2,460,600 | -0.30(-1.28%) |
Dec 30, 2005 | 23.35 | 23.50 | 23.29 | 23.47 | 717,500 | +0.02(+0.09%) |
Dec 29, 2005 | 23.28 | 23.50 | 23.28 | 23.45 | 1,028,600 | +0.15(+0.64%) |
Dec 28, 2005 | 23.00 | 23.50 | 23.00 | 23.30 | 3,472,800 | +0.30(+1.30%) |
Dec 27, 2005 | 23.32 | 23.36 | 22.95 | 23.00 | 1,525,200 | -0.36(-1.54%) |
Dec 23, 2005 | 23.05 | 23.36 | 23.01 | 23.36 | 1,127,600 | +0.31(+1.34%) |
Dec 22, 2005 | 22.97 | 23.18 | 22.85 | 23.05 | 1,620,600 | +0.05(+0.22%) |
Dec 21, 2005 | 23.12 | 23.28 | 22.99 | 23.00 | 1,712,400 | -0.12(-0.52%) |
Dec 20, 2005 | 23.15 | 23.16 | 22.90 | 23.12 | 3,639,900 | -0.03(-0.13%) |
Dec 19, 2005 | 22.50 | 23.25 | 22.50 | 23.15 | 16,296,500 | -0.85(-3.54%) |
Dec 16, 2005 | 24.36 | 24.43 | 23.99 | 24.00 | 2,043,100 | -0.29(-1.19%) |
Dec 15, 2005 | 24.18 | 24.49 | 23.99 | 24.29 | 2,699,900 | +0.25(+1.04%) |
Dec 14, 2005 | 24.25 | 24.78 | 24.04 | 24.04 | 2,275,000 | -0.29(-1.19%) |
Dec 13, 2005 | 24.19 | 24.60 | 24.16 | 24.33 | 1,509,200 | +0.14(+0.58%) |
Dec 12, 2005 | 24.25 | 24.26 | 23.97 | 24.19 | 2,077,000 | +0.09(+0.37%) |
Dec 09, 2005 | 23.89 | 24.11 | 23.53 | 24.10 | 1,589,500 | +0.18(+0.75%) |
Dec 08, 2005 | 24.28 | 24.28 | 23.68 | 23.92 | 1,580,000 | -0.33(-1.36%) |
Dec 07, 2005 | 24.28 | 24.39 | 24.10 | 24.25 | 2,475,000 | +0.04(+0.17%) |
Dec 06, 2005 | 23.66 | 24.28 | 23.55 | 24.21 | 3,049,000 | +0.51(+2.15%) |
Dec 05, 2005 | 23.43 | 23.90 | 23.30 | 23.70 | 2,654,100 | +0.40(+1.72%) |
Dec 02, 2005 | 23.31 | 23.50 | 23.04 | 23.30 | 5,035,700 | -0.01(-0.04%) |
Dec 01, 2005 | 24.00 | 24.02 | 23.11 | 23.31 | 3,772,100 | -0.35(-1.48%) |
Nov 30, 2005 | 24.05 | 24.38 | 23.65 | 23.66 | 2,691,800 | -0.57(-2.35%) |
Nov 29, 2005 | 24.73 | 24.84 | 24.11 | 24.23 | 3,400,100 | -0.44(-1.78%) |
Nov 28, 2005 | 24.85 | 24.85 | 24.41 | 24.67 | 1,185,000 | -0.13(-0.52%) |
Nov 25, 2005 | 25.03 | 25.03 | 24.80 | 24.80 | 220,900 | -0.20(-0.80%) |
Nov 23, 2005 | 25.05 | 25.13 | 24.73 | 25.00 | 1,395,400 | -0.05(-0.20%) |
Nov 22, 2005 | 25.00 | 25.05 | 24.70 | 25.05 | 1,606,500 | +0.30(+1.21%) |
Nov 21, 2005 | 24.90 | 25.11 | 24.65 | 24.75 | 1,597,900 | -0.08(-0.32%) |
Nov 18, 2005 | 24.32 | 24.96 | 24.29 | 24.83 | 1,738,300 | +0.59(+2.43%) |
Nov 17, 2005 | 24.62 | 24.72 | 24.09 | 24.24 | 1,854,400 | -0.21(-0.86%) |
Nov 16, 2005 | 24.11 | 24.48 | 24.06 | 24.45 | 1,996,700 | +0.35(+1.45%) |
Nov 15, 2005 | 25.01 | 25.04 | 24.10 | 24.10 | 2,393,700 | -0.87(-3.48%) |
Nov 14, 2005 | 25.15 | 25.27 | 24.87 | 24.97 | 1,235,800 | -0.17(-0.68%) |
Nov 11, 2005 | 25.00 | 25.28 | 24.92 | 25.14 | 1,580,700 | +0.04(+0.16%) |
Nov 10, 2005 | 25.28 | 25.36 | 24.99 | 25.10 | 4,539,800 | -0.29(-1.14%) |
Nov 09, 2005 | 25.50 | 25.50 | 25.28 | 25.39 | 3,001,600 | -0.12(-0.47%) |
Nov 08, 2005 | 25.49 | 25.90 | 25.15 | 25.51 | 3,879,600 | -0.05(-0.20%) |
Nov 07, 2005 | 25.60 | 25.75 | 25.39 | 25.56 | 1,931,300 | +0.16(+0.63%) |
Nov 04, 2005 | 25.31 | 25.49 | 25.14 | 25.40 | 1,974,400 | +0.02(+0.08%) |
Nov 03, 2005 | 25.50 | 25.50 | 24.89 | 25.38 | 6,347,100 | -0.38(-1.48%) |
Nov 02, 2005 | 25.90 | 26.24 | 25.40 | 25.76 | 4,873,500 | +0.35(+1.38%) |