Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.52 | 29.79 | 29.50 | 29.62 | 2,941,500 | +0.10(+0.35%) |
Jan 30, 2006 | 29.37 | 29.87 | 29.24 | 29.52 | 3,396,849 | +0.20(+0.67%) |
Jan 27, 2006 | 29.85 | 29.75 | 29.29 | 29.32 | 8,291,595 | -0.53(-1.77%) |
Jan 26, 2006 | 29.43 | 30.13 | 29.43 | 29.85 | 7,503,357 | +0.50(+1.72%) |
Jan 25, 2006 | 29.15 | 29.67 | 29.10 | 29.35 | 6,159,762 | +0.45(+1.56%) |
Jan 24, 2006 | 28.85 | 28.97 | 28.69 | 28.90 | 4,305,914 | +0.10(+0.36%) |
Jan 23, 2006 | 28.41 | 28.90 | 28.41 | 28.79 | 3,835,054 | +0.44(+1.56%) |
Jan 20, 2006 | 28.67 | 28.67 | 28.20 | 28.35 | 4,485,931 | -0.31(-1.09%) |
Jan 19, 2006 | 28.91 | 29.03 | 28.52 | 28.67 | 4,019,152 | -0.14(-0.48%) |
Jan 18, 2006 | 28.12 | 28.98 | 27.90 | 28.80 | 6,481,016 | +0.99(+3.56%) |
Jan 17, 2006 | 27.97 | 28.00 | 27.76 | 27.81 | 2,145,099 | -0.35(-1.25%) |
Jan 13, 2006 | 28.44 | 28.44 | 28.12 | 28.17 | 2,681,884 | -0.24(-0.84%) |
Jan 12, 2006 | 28.81 | 28.93 | 28.35 | 28.41 | 3,419,300 | -0.55(-1.90%) |
Jan 11, 2006 | 28.66 | 29.08 | 28.52 | 28.96 | 4,178,351 | +0.26(+0.90%) |
Jan 10, 2006 | 28.02 | 28.70 | 28.02 | 28.70 | 2,935,173 | +0.27(+0.95%) |
Jan 09, 2006 | 28.41 | 28.52 | 28.29 | 28.43 | 2,238,169 | +0.02(+0.07%) |
Jan 06, 2006 | 28.07 | 28.54 | 27.96 | 28.41 | 2,427,779 | +0.34(+1.20%) |
Jan 05, 2006 | 27.95 | 28.12 | 27.83 | 28.07 | 2,862,309 | +0.07(+0.24%) |
Jan 04, 2006 | 27.68 | 28.17 | 27.61 | 28.00 | 4,462,664 | +0.08(+0.30%) |
Jan 03, 2006 | 27.24 | 28.03 | 27.15 | 27.92 | 3,033,142 | +0.75(+2.78%) |
Dec 30, 2005 | 27.31 | 27.39 | 27.09 | 27.16 | 2,073,460 | -0.24(-0.88%) |
Dec 29, 2005 | 27.66 | 27.80 | 27.39 | 27.40 | 1,371,557 | -0.41(-1.48%) |
Dec 28, 2005 | 27.80 | 27.85 | 27.63 | 27.81 | 1,314,613 | +0.02(+0.09%) |
Dec 27, 2005 | 28.13 | 28.43 | 27.79 | 27.79 | 1,505,651 | -0.35(-1.24%) |
Dec 23, 2005 | 28.15 | 28.29 | 28.06 | 28.14 | 1,399,927 | -0.02(-0.09%) |
Dec 22, 2005 | 28.17 | 28.28 | 28.02 | 28.16 | 3,165,603 | +0.01(+0.03%) |
Dec 21, 2005 | 28.16 | 28.41 | 28.06 | 28.15 | 2,410,226 | +0.11(+0.40%) |
Dec 20, 2005 | 28.21 | 28.31 | 28.04 | 28.04 | 2,400,225 | -0.07(-0.24%) |
Dec 19, 2005 | 28.54 | 28.54 | 28.05 | 28.11 | 2,662,086 | -0.49(-1.73%) |
Dec 16, 2005 | 28.66 | 28.90 | 28.59 | 28.60 | 3,200,096 | +0.09(+0.31%) |
Dec 15, 2005 | 28.93 | 28.93 | 28.50 | 28.52 | 2,216,534 | -0.41(-1.42%) |
Dec 14, 2005 | 28.61 | 29.05 | 28.61 | 28.93 | 3,870,159 | -0.05(-0.19%) |
Dec 13, 2005 | 28.61 | 29.20 | 28.51 | 28.98 | 3,164,582 | +0.29(+1.02%) |
Dec 12, 2005 | 29.05 | 29.08 | 28.61 | 28.69 | 2,879,045 | -0.36(-1.25%) |
Dec 09, 2005 | 28.65 | 29.22 | 28.62 | 29.05 | 2,380,427 | +0.33(+1.14%) |
Dec 08, 2005 | 28.72 | 28.87 | 28.59 | 28.72 | 3,912,408 | -0.05(-0.17%) |
Dec 07, 2005 | 28.86 | 28.91 | 28.67 | 28.77 | 3,263,571 | -0.14(-0.47%) |
Dec 06, 2005 | 28.96 | 29.30 | 28.87 | 28.91 | 4,312,854 | +0.27(+0.94%) |
Dec 05, 2005 | 28.37 | 28.69 | 28.35 | 28.64 | 2,338,382 | +0.21(+0.74%) |
Dec 02, 2005 | 28.37 | 28.54 | 28.34 | 28.43 | 2,533,095 | -0.05(-0.17%) |
Dec 01, 2005 | 28.42 | 28.67 | 28.41 | 28.48 | 2,999,057 | +0.21(+0.75%) |
Nov 30, 2005 | 28.96 | 28.98 | 28.20 | 28.27 | 4,404,087 | -0.62(-2.15%) |
Nov 29, 2005 | 28.66 | 29.09 | 28.61 | 28.89 | 3,552,170 | +0.51(+1.81%) |
Nov 28, 2005 | 28.46 | 28.49 | 28.22 | 28.37 | 2,951,909 | +0.00(+0.02%) |
Nov 25, 2005 | 28.54 | 28.54 | 28.28 | 28.37 | 1,244,810 | -0.06(-0.22%) |
Nov 23, 2005 | 28.37 | 28.73 | 28.30 | 28.43 | 3,423,790 | +0.11(+0.40%) |
Nov 22, 2005 | 28.39 | 28.45 | 28.12 | 28.32 | 5,638,897 | -0.19(-0.65%) |
Nov 21, 2005 | 28.44 | 28.56 | 28.31 | 28.51 | 2,958,237 | -0.04(-0.15%) |
Nov 18, 2005 | 28.52 | 28.61 | 28.16 | 28.55 | 3,549,517 | +0.36(+1.29%) |
Nov 17, 2005 | 27.54 | 28.22 | 27.44 | 28.19 | 3,095,596 | +0.75(+2.73%) |
Nov 16, 2005 | 27.76 | 27.80 | 27.42 | 27.44 | 2,606,163 | -0.21(-0.74%) |
Nov 15, 2005 | 27.83 | 28.01 | 27.46 | 27.64 | 3,386,236 | -0.27(-0.98%) |
Nov 14, 2005 | 27.85 | 27.99 | 27.80 | 27.92 | 4,966,384 | -0.37(-1.32%) |
Nov 11, 2005 | 27.93 | 28.32 | 27.87 | 28.29 | 3,027,223 | +0.44(+1.57%) |
Nov 10, 2005 | 27.41 | 27.88 | 27.33 | 27.85 | 3,914,245 | +0.50(+1.85%) |
Nov 09, 2005 | 27.25 | 27.52 | 27.15 | 27.35 | 2,522,481 | +0.10(+0.38%) |
Nov 08, 2005 | 27.28 | 27.42 | 27.19 | 27.25 | 2,793,323 | -0.06(-0.22%) |
Nov 07, 2005 | 27.30 | 27.43 | 27.22 | 27.31 | 2,520,440 | +0.00(+0.02%) |
Nov 04, 2005 | 27.07 | 27.30 | 26.98 | 27.30 | 2,607,183 | +0.09(+0.34%) |
Nov 03, 2005 | 27.37 | 27.48 | 27.02 | 27.21 | 2,999,465 | -0.09(-0.34%) |
Nov 02, 2005 | 26.93 | 27.53 | 26.93 | 27.30 | 3,156,214 | +0.39(+1.44%) |