Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 26.70 | 26.75 | 26.39 | 26.62 | 5,695,187 | -0.29(-1.07%) |
Jan 30, 2006 | 26.60 | 27.15 | 26.58 | 26.91 | 5,231,022 | +0.40(+1.52%) |
Jan 27, 2006 | 26.90 | 27.04 | 26.37 | 26.51 | 8,167,230 | -0.39(-1.45%) |
Jan 26, 2006 | 27.20 | 27.28 | 26.77 | 26.90 | 5,548,468 | -0.30(-1.10%) |
Jan 25, 2006 | 26.69 | 27.24 | 26.63 | 27.20 | 7,659,217 | +1.02(+3.89%) |
Jan 24, 2006 | 25.94 | 26.19 | 25.82 | 26.18 | 8,410,317 | +0.37(+1.44%) |
Jan 23, 2006 | 26.10 | 26.16 | 25.66 | 25.81 | 6,095,662 | -0.35(-1.35%) |
Jan 20, 2006 | 26.70 | 26.80 | 26.04 | 26.16 | 9,840,324 | -0.52(-1.93%) |
Jan 19, 2006 | 26.89 | 26.91 | 26.64 | 26.68 | 6,312,906 | -0.06(-0.22%) |
Jan 18, 2006 | 26.99 | 27.29 | 26.59 | 26.74 | 27,991,262 | -0.60(-2.19%) |
Jan 17, 2006 | 27.29 | 27.39 | 27.07 | 27.34 | 4,211,660 | -0.23(-0.85%) |
Jan 13, 2006 | 27.53 | 27.66 | 27.33 | 27.57 | 4,621,973 | +0.16(+0.59%) |
Jan 12, 2006 | 27.53 | 27.80 | 27.25 | 27.41 | 5,302,714 | -0.01(-0.04%) |
Jan 11, 2006 | 27.03 | 27.52 | 26.85 | 27.42 | 9,637,085 | +0.41(+1.53%) |
Jan 10, 2006 | 26.61 | 27.07 | 26.55 | 27.01 | 5,443,597 | +0.39(+1.46%) |
Jan 09, 2006 | 26.69 | 26.79 | 26.46 | 26.62 | 7,804,101 | -0.07(-0.27%) |
Jan 06, 2006 | 26.63 | 26.89 | 26.22 | 26.69 | 14,786,078 | +0.34(+1.27%) |
Jan 05, 2006 | 27.59 | 27.59 | 26.33 | 26.35 | 25,919,194 | -1.82(-6.47%) |
Jan 04, 2006 | 28.07 | 28.23 | 27.64 | 28.18 | 8,741,934 | -0.23(-0.82%) |
Jan 03, 2006 | 29.16 | 29.59 | 28.21 | 28.41 | 11,684,978 | -0.74(-2.53%) |
Dec 30, 2005 | 29.04 | 29.48 | 28.98 | 29.15 | 4,030,763 | -0.13(-0.43%) |
Dec 29, 2005 | 29.30 | 29.50 | 29.15 | 29.28 | 3,673,136 | +0.01(+0.02%) |
Dec 28, 2005 | 29.53 | 29.59 | 29.14 | 29.27 | 5,305,548 | -0.26(-0.89%) |
Dec 27, 2005 | 29.51 | 29.59 | 29.25 | 29.53 | 7,750,082 | +0.32(+1.11%) |
Dec 23, 2005 | 28.49 | 29.38 | 28.34 | 29.21 | 8,333,956 | +1.26(+4.51%) |
Dec 22, 2005 | 27.89 | 28.22 | 27.64 | 27.95 | 5,379,408 | -0.13(-0.45%) |
Dec 21, 2005 | 28.03 | 28.14 | 27.89 | 28.08 | 4,068,443 | +0.05(+0.17%) |
Dec 20, 2005 | 27.89 | 28.17 | 27.44 | 28.03 | 3,612,614 | +0.27(+0.97%) |
Dec 19, 2005 | 27.53 | 28.12 | 27.46 | 27.76 | 6,540,653 | +0.36(+1.31%) |
Dec 16, 2005 | 27.33 | 27.58 | 26.83 | 27.40 | 7,871,792 | +0.07(+0.24%) |
Dec 15, 2005 | 27.82 | 27.94 | 27.19 | 27.33 | 4,461,749 | -0.49(-1.77%) |
Dec 14, 2005 | 27.35 | 27.92 | 27.27 | 27.82 | 7,566,850 | +0.44(+1.62%) |
Dec 13, 2005 | 27.38 | 27.50 | 27.24 | 27.38 | 6,429,614 | -0.14(-0.52%) |
Dec 12, 2005 | 27.62 | 27.81 | 27.40 | 27.52 | 6,257,386 | -0.07(-0.24%) |
Dec 09, 2005 | 27.47 | 27.70 | 27.23 | 27.59 | 4,598,297 | +0.13(+0.46%) |
Dec 08, 2005 | 27.62 | 27.71 | 27.35 | 27.46 | 4,036,098 | -0.13(-0.46%) |
Dec 07, 2005 | 27.37 | 27.89 | 27.37 | 27.59 | 7,410,128 | +0.02(+0.07%) |
Dec 06, 2005 | 27.77 | 28.05 | 27.49 | 27.57 | 4,636,644 | -0.09(-0.33%) |
Dec 05, 2005 | 27.91 | 28.06 | 27.21 | 27.66 | 6,444,952 | -0.50(-1.79%) |
Dec 02, 2005 | 28.15 | 28.33 | 27.75 | 28.17 | 5,149,826 | +0.28(+1.01%) |
Dec 01, 2005 | 27.32 | 28.09 | 27.29 | 27.88 | 8,217,081 | +0.29(+1.07%) |
Nov 30, 2005 | 27.42 | 28.01 | 27.23 | 27.59 | 7,069,174 | +0.03(+0.11%) |
Nov 29, 2005 | 28.19 | 28.19 | 27.51 | 27.56 | 8,680,412 | -0.64(-2.28%) |
Nov 28, 2005 | 29.59 | 29.59 | 28.14 | 28.20 | 9,561,058 | -1.31(-4.43%) |
Nov 25, 2005 | 29.47 | 29.53 | 29.09 | 29.51 | 3,207,137 | +0.08(+0.26%) |
Nov 23, 2005 | 29.20 | 29.65 | 29.17 | 29.43 | 3,881,043 | +0.18(+0.62%) |
Nov 22, 2005 | 28.89 | 29.42 | 28.89 | 29.25 | 6,360,256 | -0.19(-0.63%) |
Nov 21, 2005 | 29.39 | 29.59 | 29.20 | 29.44 | 3,650,628 | -0.09(-0.30%) |
Nov 18, 2005 | 29.48 | 29.62 | 29.13 | 29.53 | 4,207,826 | +0.19(+0.63%) |
Nov 17, 2005 | 29.09 | 29.43 | 28.82 | 29.34 | 4,732,678 | +0.35(+1.22%) |
Nov 16, 2005 | 28.73 | 29.17 | 28.64 | 28.99 | 5,838,737 | +0.55(+1.94%) |
Nov 15, 2005 | 29.86 | 29.87 | 27.98 | 28.44 | 15,845,621 | -1.65(-5.48%) |
Nov 14, 2005 | 29.78 | 30.34 | 29.75 | 30.09 | 7,040,664 | -0.31(-1.03%) |
Nov 11, 2005 | 30.35 | 30.72 | 30.09 | 30.40 | 6,773,069 | +0.94(+3.18%) |
Nov 10, 2005 | 28.85 | 29.53 | 28.51 | 29.46 | 7,787,095 | +0.43(+1.47%) |
Nov 09, 2005 | 29.33 | 29.37 | 28.89 | 29.04 | 4,137,134 | +0.13(+0.44%) |
Nov 08, 2005 | 29.09 | 29.11 | 28.79 | 28.91 | 3,954,069 | -0.26(-0.88%) |
Nov 07, 2005 | 29.32 | 29.47 | 28.80 | 29.17 | 5,054,959 | -0.15(-0.51%) |
Nov 04, 2005 | 29.39 | 29.40 | 28.69 | 29.32 | 4,426,070 | +0.04(+0.12%) |
Nov 03, 2005 | 29.95 | 31.36 | 29.18 | 29.28 | 9,894,009 | +0.40(+1.39%) |
Nov 02, 2005 | 28.65 | 29.36 | 28.65 | 28.88 | 6,609,344 | +0.35(+1.22%) |