Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.78 | 22.79 | 22.17 | 22.39 | 5,724,108 | -0.41(-1.78%) |
Jan 30, 2006 | 22.88 | 23.09 | 22.65 | 22.79 | 4,566,951 | -0.02(-0.08%) |
Jan 27, 2006 | 22.43 | 23.20 | 22.41 | 22.81 | 4,072,463 | +0.39(+1.73%) |
Jan 26, 2006 | 22.72 | 22.74 | 22.40 | 22.42 | 3,383,291 | -0.23(-1.01%) |
Jan 25, 2006 | 23.06 | 23.28 | 22.61 | 22.65 | 3,777,938 | -0.49(-2.10%) |
Jan 24, 2006 | 22.79 | 23.36 | 22.69 | 23.14 | 2,717,626 | +0.36(+1.57%) |
Jan 23, 2006 | 22.92 | 23.06 | 22.77 | 22.78 | 2,694,980 | -0.25(-1.10%) |
Jan 20, 2006 | 23.30 | 23.51 | 22.96 | 23.03 | 3,936,105 | -0.44(-1.86%) |
Jan 19, 2006 | 23.25 | 23.60 | 23.15 | 23.47 | 3,657,448 | +0.20(+0.85%) |
Jan 18, 2006 | 23.07 | 23.35 | 23.04 | 23.27 | 3,560,868 | +0.20(+0.88%) |
Jan 17, 2006 | 22.80 | 23.18 | 22.77 | 23.07 | 3,624,037 | +0.31(+1.38%) |
Jan 13, 2006 | 22.66 | 22.91 | 22.32 | 22.75 | 4,576,111 | +0.09(+0.41%) |
Jan 12, 2006 | 23.08 | 23.09 | 22.61 | 22.66 | 4,807,421 | -0.44(-1.89%) |
Jan 11, 2006 | 22.87 | 23.19 | 22.75 | 23.10 | 3,406,379 | +0.14(+0.59%) |
Jan 10, 2006 | 23.29 | 23.39 | 22.74 | 22.96 | 5,675,212 | -0.45(-1.92%) |
Jan 09, 2006 | 23.57 | 23.60 | 23.00 | 23.41 | 8,046,196 | -0.27(-1.14%) |
Jan 06, 2006 | 23.94 | 24.02 | 23.37 | 23.68 | 4,998,872 | -0.23(-0.95%) |
Jan 05, 2006 | 23.99 | 24.01 | 23.73 | 23.91 | 4,056,223 | -0.08(-0.33%) |
Jan 04, 2006 | 23.68 | 24.02 | 23.60 | 23.99 | 4,312,855 | +0.20(+0.85%) |
Jan 03, 2006 | 23.71 | 23.98 | 23.09 | 23.79 | 6,027,565 | +0.31(+1.34%) |
Dec 30, 2005 | 23.92 | 23.92 | 23.48 | 23.48 | 4,521,753 | -0.42(-1.78%) |
Dec 29, 2005 | 24.14 | 24.27 | 23.83 | 23.90 | 3,117,841 | -0.32(-1.32%) |
Dec 28, 2005 | 24.51 | 24.57 | 24.10 | 24.22 | 3,506,064 | -0.33(-1.33%) |
Dec 27, 2005 | 24.92 | 24.95 | 24.46 | 24.55 | 2,419,218 | -0.17(-0.67%) |
Dec 23, 2005 | 24.70 | 24.95 | 24.69 | 24.71 | 3,197,788 | +0.04(+0.17%) |
Dec 22, 2005 | 24.91 | 25.06 | 24.18 | 24.67 | 15,795,482 | -1.12(-4.35%) |
Dec 21, 2005 | 25.59 | 25.93 | 25.42 | 25.79 | 4,966,078 | +0.43(+1.70%) |
Dec 20, 2005 | 25.24 | 25.72 | 25.07 | 25.36 | 3,979,393 | +0.14(+0.54%) |
Dec 19, 2005 | 25.04 | 25.40 | 24.93 | 25.22 | 4,000,463 | -0.01(-0.02%) |
Dec 16, 2005 | 25.55 | 25.79 | 25.22 | 25.23 | 7,496,175 | -0.38(-1.49%) |
Dec 15, 2005 | 26.00 | 26.11 | 25.46 | 25.61 | 3,713,382 | -0.39(-1.49%) |
Dec 14, 2005 | 25.93 | 26.17 | 25.86 | 26.00 | 3,250,659 | +0.10(+0.38%) |
Dec 13, 2005 | 25.58 | 25.94 | 25.54 | 25.90 | 2,714,232 | +0.38(+1.50%) |
Dec 12, 2005 | 25.48 | 25.57 | 25.38 | 25.52 | 2,136,328 | +0.17(+0.66%) |
Dec 09, 2005 | 25.44 | 25.57 | 25.05 | 25.35 | 4,138,335 | -0.11(-0.44%) |
Dec 08, 2005 | 25.96 | 25.96 | 25.27 | 25.46 | 3,722,436 | -0.33(-1.27%) |
Dec 07, 2005 | 25.69 | 25.84 | 25.59 | 25.79 | 3,287,948 | -0.18(-0.71%) |
Dec 06, 2005 | 26.02 | 26.14 | 25.93 | 25.98 | 2,952,037 | -0.03(-0.12%) |
Dec 05, 2005 | 26.46 | 26.46 | 25.81 | 26.01 | 3,302,101 | -0.38(-1.45%) |
Dec 02, 2005 | 26.39 | 26.46 | 26.22 | 26.39 | 2,590,088 | -0.18(-0.67%) |
Dec 01, 2005 | 26.31 | 26.60 | 25.98 | 26.57 | 2,929,497 | +0.45(+1.72%) |
Nov 30, 2005 | 26.14 | 26.30 | 25.93 | 26.12 | 3,307,577 | -0.06(-0.21%) |
Nov 29, 2005 | 25.86 | 26.25 | 25.77 | 26.17 | 4,102,368 | +0.31(+1.19%) |
Nov 28, 2005 | 25.92 | 26.23 | 25.68 | 25.86 | 6,004,855 | -0.78(-2.94%) |
Nov 25, 2005 | 26.49 | 26.67 | 26.45 | 26.65 | 671,158 | +0.06(+0.21%) |
Nov 23, 2005 | 26.28 | 26.71 | 26.17 | 26.59 | 2,421,402 | +0.25(+0.94%) |
Nov 22, 2005 | 26.30 | 26.42 | 26.10 | 26.34 | 2,898,065 | -0.03(-0.12%) |
Nov 21, 2005 | 26.24 | 26.48 | 26.08 | 26.38 | 3,581,122 | +0.14(+0.54%) |
Nov 18, 2005 | 26.49 | 26.51 | 26.00 | 26.23 | 5,324,395 | +0.08(+0.31%) |
Nov 17, 2005 | 25.56 | 26.33 | 25.46 | 26.15 | 4,942,609 | +0.69(+2.71%) |
Nov 16, 2005 | 25.17 | 25.51 | 25.16 | 25.46 | 2,889,209 | +0.26(+1.03%) |
Nov 15, 2005 | 25.14 | 25.40 | 25.12 | 25.21 | 2,496,294 | +0.11(+0.44%) |
Nov 14, 2005 | 25.09 | 25.26 | 25.00 | 25.09 | 2,267,287 | +0.02(+0.07%) |
Nov 11, 2005 | 24.83 | 25.11 | 24.69 | 25.08 | 2,699,815 | -0.15(-0.59%) |
Nov 10, 2005 | 24.60 | 25.29 | 24.53 | 25.22 | 4,809,761 | +0.69(+2.81%) |
Nov 09, 2005 | 24.73 | 24.74 | 24.23 | 24.53 | 3,017,968 | -0.08(-0.33%) |
Nov 08, 2005 | 24.98 | 25.00 | 24.52 | 24.61 | 2,107,022 | -0.29(-1.16%) |
Nov 07, 2005 | 24.80 | 25.09 | 24.80 | 24.90 | 2,366,745 | +0.10(+0.40%) |
Nov 04, 2005 | 24.77 | 24.95 | 24.52 | 24.81 | 2,643,848 | +0.01(+0.03%) |
Nov 03, 2005 | 24.62 | 25.05 | 24.58 | 24.80 | 4,592,098 | +0.33(+1.33%) |
Nov 02, 2005 | 24.32 | 24.63 | 24.19 | 24.47 | 3,330,706 | +0.19(+0.79%) |