Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 26.71 | 26.75 | 26.39 | 26.63 | 5,694,416 | -0.29(-1.07%) |
Jan 30, 2006 | 26.60 | 27.15 | 26.59 | 26.92 | 5,230,314 | +0.40(+1.52%) |
Jan 27, 2006 | 26.90 | 27.05 | 26.37 | 26.51 | 8,166,125 | -0.39(-1.45%) |
Jan 26, 2006 | 27.20 | 27.28 | 26.77 | 26.90 | 5,547,717 | -0.30(-1.10%) |
Jan 25, 2006 | 26.69 | 27.25 | 26.63 | 27.20 | 7,658,180 | +1.02(+3.89%) |
Jan 24, 2006 | 25.94 | 26.19 | 25.82 | 26.18 | 8,409,178 | +0.37(+1.44%) |
Jan 23, 2006 | 26.11 | 26.16 | 25.66 | 25.81 | 6,094,837 | -0.35(-1.35%) |
Jan 20, 2006 | 26.70 | 26.81 | 26.04 | 26.17 | 9,838,992 | -0.52(-1.93%) |
Jan 19, 2006 | 26.89 | 26.92 | 26.65 | 26.68 | 6,312,051 | -0.06(-0.22%) |
Jan 18, 2006 | 26.99 | 27.29 | 26.59 | 26.74 | 27,987,474 | -0.60(-2.19%) |
Jan 17, 2006 | 27.29 | 27.40 | 27.07 | 27.34 | 4,211,090 | -0.23(-0.85%) |
Jan 13, 2006 | 27.53 | 27.67 | 27.33 | 27.58 | 4,621,347 | +0.16(+0.59%) |
Jan 12, 2006 | 27.53 | 27.80 | 27.26 | 27.41 | 5,301,996 | -0.01(-0.04%) |
Jan 11, 2006 | 27.04 | 27.53 | 26.85 | 27.43 | 9,635,781 | +0.41(+1.53%) |
Jan 10, 2006 | 26.61 | 27.07 | 26.55 | 27.01 | 5,442,861 | +0.39(+1.46%) |
Jan 09, 2006 | 26.69 | 26.79 | 26.47 | 26.62 | 7,803,045 | -0.07(-0.27%) |
Jan 06, 2006 | 26.63 | 26.89 | 26.23 | 26.69 | 14,784,077 | +0.34(+1.27%) |
Jan 05, 2006 | 27.59 | 27.59 | 26.33 | 26.36 | 25,915,686 | -1.82(-6.47%) |
Jan 04, 2006 | 28.07 | 28.24 | 27.64 | 28.18 | 8,740,751 | -0.23(-0.82%) |
Jan 03, 2006 | 29.16 | 29.59 | 28.21 | 28.42 | 11,683,397 | -0.74(-2.53%) |
Dec 30, 2005 | 29.04 | 29.48 | 28.99 | 29.15 | 4,030,217 | -0.13(-0.43%) |
Dec 29, 2005 | 29.30 | 29.50 | 29.15 | 29.28 | 3,672,639 | +0.01(+0.02%) |
Dec 28, 2005 | 29.54 | 29.59 | 29.14 | 29.27 | 5,304,830 | -0.26(-0.89%) |
Dec 27, 2005 | 29.51 | 29.59 | 29.26 | 29.54 | 7,749,033 | +0.32(+1.11%) |
Dec 23, 2005 | 28.49 | 29.38 | 28.34 | 29.21 | 8,332,828 | +1.26(+4.51%) |
Dec 22, 2005 | 27.89 | 28.22 | 27.64 | 27.95 | 5,378,680 | -0.13(-0.45%) |
Dec 21, 2005 | 28.04 | 28.15 | 27.89 | 28.08 | 4,067,892 | +0.05(+0.17%) |
Dec 20, 2005 | 27.89 | 28.18 | 27.44 | 28.03 | 3,612,125 | +0.27(+0.97%) |
Dec 19, 2005 | 27.53 | 28.12 | 27.46 | 27.76 | 6,539,768 | +0.36(+1.31%) |
Dec 16, 2005 | 27.34 | 27.58 | 26.84 | 27.40 | 7,870,727 | +0.07(+0.24%) |
Dec 15, 2005 | 27.83 | 27.94 | 27.20 | 27.34 | 4,461,145 | -0.49(-1.77%) |
Dec 14, 2005 | 27.35 | 27.92 | 27.27 | 27.83 | 7,565,826 | +0.44(+1.62%) |
Dec 13, 2005 | 27.38 | 27.50 | 27.24 | 27.38 | 6,428,744 | -0.14(-0.52%) |
Dec 12, 2005 | 27.62 | 27.81 | 27.40 | 27.53 | 6,256,539 | -0.07(-0.24%) |
Dec 09, 2005 | 27.47 | 27.70 | 27.23 | 27.59 | 4,597,675 | +0.13(+0.46%) |
Dec 08, 2005 | 27.62 | 27.71 | 27.35 | 27.47 | 4,035,552 | -0.13(-0.46%) |
Dec 07, 2005 | 27.37 | 27.89 | 27.37 | 27.59 | 7,409,125 | +0.02(+0.07%) |
Dec 06, 2005 | 27.77 | 28.06 | 27.50 | 27.58 | 4,636,017 | -0.09(-0.33%) |
Dec 05, 2005 | 27.91 | 28.06 | 27.21 | 27.67 | 6,444,080 | -0.50(-1.79%) |
Dec 02, 2005 | 28.15 | 28.34 | 27.76 | 28.17 | 5,149,129 | +0.28(+1.01%) |
Dec 01, 2005 | 27.32 | 28.10 | 27.29 | 27.89 | 8,215,969 | +0.29(+1.07%) |
Nov 30, 2005 | 27.43 | 28.01 | 27.23 | 27.59 | 7,068,217 | +0.03(+0.11%) |
Nov 29, 2005 | 28.19 | 28.19 | 27.51 | 27.56 | 8,679,238 | -0.64(-2.28%) |
Nov 28, 2005 | 29.59 | 29.59 | 28.14 | 28.21 | 9,559,764 | -1.31(-4.43%) |
Nov 25, 2005 | 29.47 | 29.54 | 29.09 | 29.51 | 3,206,703 | +0.08(+0.26%) |
Nov 23, 2005 | 29.21 | 29.66 | 29.17 | 29.44 | 3,880,518 | +0.18(+0.61%) |
Nov 22, 2005 | 28.90 | 29.42 | 28.90 | 29.26 | 6,359,395 | -0.19(-0.63%) |
Nov 21, 2005 | 29.39 | 29.60 | 29.20 | 29.44 | 3,650,134 | -0.09(-0.30%) |
Nov 18, 2005 | 29.48 | 29.63 | 29.13 | 29.53 | 4,207,256 | +0.19(+0.63%) |
Nov 17, 2005 | 29.09 | 29.43 | 28.82 | 29.35 | 4,732,038 | +0.35(+1.22%) |
Nov 16, 2005 | 28.73 | 29.17 | 28.64 | 28.99 | 5,837,947 | +0.55(+1.94%) |
Nov 15, 2005 | 29.87 | 29.87 | 27.98 | 28.44 | 15,843,476 | -1.65(-5.48%) |
Nov 14, 2005 | 29.78 | 30.35 | 29.75 | 30.09 | 7,039,711 | -0.31(-1.03%) |
Nov 11, 2005 | 30.35 | 30.72 | 30.09 | 30.40 | 6,772,152 | +0.94(+3.18%) |
Nov 10, 2005 | 28.85 | 29.54 | 28.51 | 29.47 | 7,786,041 | +0.43(+1.47%) |
Nov 09, 2005 | 29.33 | 29.37 | 28.89 | 29.04 | 4,136,574 | +0.13(+0.44%) |
Nov 08, 2005 | 29.09 | 29.12 | 28.79 | 28.91 | 3,953,534 | -0.26(-0.88%) |
Nov 07, 2005 | 29.32 | 29.47 | 28.81 | 29.17 | 5,054,275 | -0.15(-0.51%) |
Nov 04, 2005 | 29.39 | 29.41 | 28.69 | 29.32 | 4,425,471 | +0.04(+0.12%) |
Nov 03, 2005 | 29.95 | 31.36 | 29.18 | 29.29 | 9,892,670 | +0.40(+1.39%) |
Nov 02, 2005 | 28.66 | 29.36 | 28.66 | 28.88 | 6,608,450 | +0.35(+1.22%) |