Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.59 | 27.66 | 27.32 | 27.38 | 1,650,400 | -0.14(-0.51%) |
Jan 30, 2006 | 27.60 | 27.61 | 27.30 | 27.52 | 1,464,000 | +0.07(+0.24%) |
Jan 27, 2006 | 27.71 | 27.91 | 27.44 | 27.45 | 1,048,600 | -0.14(-0.49%) |
Jan 26, 2006 | 27.54 | 28.04 | 27.43 | 27.59 | 1,408,400 | +0.12(+0.46%) |
Jan 25, 2006 | 27.94 | 27.99 | 27.25 | 27.46 | 2,543,200 | -0.57(-2.03%) |
Jan 24, 2006 | 27.30 | 28.05 | 27.30 | 28.03 | 1,958,000 | +0.69(+2.51%) |
Jan 23, 2006 | 27.50 | 27.66 | 27.21 | 27.34 | 664,600 | -0.09(-0.31%) |
Jan 20, 2006 | 27.39 | 27.87 | 27.38 | 27.43 | 1,381,400 | +0.03(+0.11%) |
Jan 19, 2006 | 27.36 | 27.59 | 27.29 | 27.40 | 1,836,000 | +0.29(+1.07%) |
Jan 18, 2006 | 26.71 | 27.28 | 26.70 | 27.11 | 1,801,200 | +0.37(+1.38%) |
Jan 17, 2006 | 26.95 | 26.98 | 26.49 | 26.74 | 1,102,200 | -0.38(-1.40%) |
Jan 13, 2006 | 27.12 | 27.45 | 27.06 | 27.12 | 509,400 | +0.04(+0.13%) |
Jan 12, 2006 | 27.01 | 27.36 | 26.98 | 27.09 | 1,076,800 | +0.04(+0.13%) |
Jan 11, 2006 | 27.02 | 27.15 | 26.95 | 27.05 | 1,248,800 | +0.03(+0.11%) |
Jan 10, 2006 | 27.32 | 27.50 | 26.95 | 27.02 | 1,369,400 | -0.30(-1.12%) |
Jan 09, 2006 | 27.66 | 27.68 | 27.27 | 27.32 | 1,204,800 | -0.37(-1.34%) |
Jan 06, 2006 | 27.30 | 27.95 | 27.21 | 27.70 | 1,737,000 | +0.57(+2.10%) |
Jan 05, 2006 | 27.00 | 27.55 | 26.73 | 27.12 | 3,200,800 | +1.21(+4.69%) |
Jan 04, 2006 | 25.82 | 26.50 | 25.78 | 25.91 | 1,303,200 | +0.15(+0.58%) |
Jan 03, 2006 | 25.32 | 25.82 | 25.25 | 25.76 | 1,304,200 | +0.44(+1.74%) |
Dec 30, 2005 | 25.32 | 25.36 | 25.16 | 25.32 | 449,200 | -0.13(-0.51%) |
Dec 29, 2005 | 25.27 | 25.51 | 25.24 | 25.45 | 555,000 | +0.17(+0.67%) |
Dec 28, 2005 | 25.31 | 25.36 | 25.01 | 25.28 | 847,600 | +0.06(+0.24%) |
Dec 27, 2005 | 25.45 | 25.60 | 25.16 | 25.22 | 393,200 | -0.23(-0.92%) |
Dec 23, 2005 | 25.45 | 25.49 | 25.33 | 25.45 | 328,200 | +0.00(+0.00%) |
Dec 22, 2005 | 25.39 | 25.52 | 25.30 | 25.45 | 692,600 | +0.07(+0.30%) |
Dec 21, 2005 | 25.46 | 25.68 | 25.25 | 25.38 | 1,158,400 | +0.09(+0.38%) |
Dec 20, 2005 | 25.30 | 25.64 | 25.19 | 25.29 | 894,400 | -0.12(-0.47%) |
Dec 19, 2005 | 25.73 | 25.83 | 25.09 | 25.41 | 1,227,400 | -0.32(-1.26%) |
Dec 16, 2005 | 25.59 | 25.93 | 25.59 | 25.73 | 1,191,800 | +0.20(+0.76%) |
Dec 15, 2005 | 25.63 | 25.73 | 25.32 | 25.54 | 1,704,800 | -0.25(-0.97%) |
Dec 14, 2005 | 25.84 | 25.86 | 25.57 | 25.79 | 824,600 | -0.14(-0.52%) |
Dec 13, 2005 | 25.29 | 26.20 | 25.28 | 25.92 | 2,065,600 | -0.34(-1.31%) |
Dec 12, 2005 | 26.07 | 26.27 | 25.80 | 26.27 | 931,200 | -0.00(-0.02%) |
Dec 09, 2005 | 26.48 | 26.52 | 26.12 | 26.27 | 812,200 | -0.23(-0.87%) |
Dec 08, 2005 | 26.59 | 26.67 | 26.43 | 26.50 | 477,400 | -0.20(-0.75%) |
Dec 07, 2005 | 26.60 | 26.82 | 26.36 | 26.70 | 705,000 | +0.11(+0.43%) |
Dec 06, 2005 | 26.41 | 26.61 | 26.21 | 26.59 | 793,600 | +0.18(+0.68%) |
Dec 05, 2005 | 26.65 | 26.65 | 26.18 | 26.41 | 511,000 | -0.29(-1.09%) |
Dec 02, 2005 | 26.58 | 26.95 | 26.55 | 26.70 | 377,200 | +0.06(+0.23%) |
Dec 01, 2005 | 26.18 | 26.64 | 25.93 | 26.64 | 940,600 | +0.39(+1.49%) |
Nov 30, 2005 | 26.51 | 26.77 | 26.16 | 26.25 | 562,800 | -0.55(-2.05%) |
Nov 29, 2005 | 26.05 | 26.86 | 26.04 | 26.80 | 1,649,200 | +0.80(+3.06%) |
Nov 28, 2005 | 26.29 | 26.39 | 25.98 | 26.00 | 363,200 | -0.36(-1.37%) |
Nov 25, 2005 | 26.15 | 26.38 | 26.15 | 26.36 | 91,600 | +0.11(+0.42%) |
Nov 23, 2005 | 26.23 | 26.40 | 26.02 | 26.25 | 526,000 | -0.09(-0.32%) |
Nov 22, 2005 | 26.12 | 26.44 | 26.02 | 26.34 | 408,000 | +0.14(+0.55%) |
Nov 21, 2005 | 26.12 | 26.22 | 25.96 | 26.19 | 411,400 | +0.09(+0.34%) |
Nov 18, 2005 | 26.39 | 26.39 | 26.01 | 26.10 | 513,600 | -0.16(-0.63%) |
Nov 17, 2005 | 25.75 | 26.41 | 25.60 | 26.27 | 1,028,200 | +0.54(+2.10%) |
Nov 16, 2005 | 25.93 | 26.12 | 25.68 | 25.73 | 763,400 | -0.14(-0.54%) |
Nov 15, 2005 | 25.93 | 26.07 | 25.50 | 25.86 | 563,000 | -0.12(-0.48%) |
Nov 14, 2005 | 26.05 | 26.16 | 25.92 | 25.99 | 717,600 | -0.06(-0.21%) |
Nov 11, 2005 | 25.71 | 26.05 | 25.66 | 26.05 | 619,200 | +0.25(+0.95%) |
Nov 10, 2005 | 25.58 | 25.88 | 25.51 | 25.80 | 1,000,000 | +0.22(+0.86%) |
Nov 09, 2005 | 25.38 | 25.59 | 25.02 | 25.58 | 1,590,800 | -0.28(-1.06%) |
Nov 08, 2005 | 25.77 | 25.98 | 25.50 | 25.86 | 643,400 | +0.11(+0.41%) |
Nov 07, 2005 | 25.82 | 25.97 | 25.64 | 25.75 | 499,400 | -0.06(-0.23%) |
Nov 04, 2005 | 26.05 | 26.12 | 25.64 | 25.81 | 1,292,400 | -0.17(-0.64%) |
Nov 03, 2005 | 26.40 | 26.50 | 25.95 | 25.98 | 2,394,000 | +0.48(+1.86%) |
Nov 02, 2005 | 24.99 | 25.59 | 24.94 | 25.50 | 3,009,400 | +0.55(+2.20%) |