Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.44 | 23.58 | 23.35 | 23.42 | 10,446,937 | -0.01(-0.03%) |
Jan 30, 2006 | 23.35 | 23.46 | 23.30 | 23.43 | 11,965,796 | -0.02(-0.09%) |
Jan 27, 2006 | 23.37 | 23.57 | 23.36 | 23.45 | 10,995,879 | +0.07(+0.31%) |
Jan 26, 2006 | 23.75 | 23.88 | 23.25 | 23.37 | 18,474,464 | -0.15(-0.63%) |
Jan 25, 2006 | 24.08 | 24.17 | 23.11 | 23.52 | 31,418,400 | -0.46(-1.92%) |
Jan 24, 2006 | 24.04 | 24.29 | 23.86 | 23.98 | 14,479,388 | +0.09(+0.39%) |
Jan 23, 2006 | 23.99 | 24.14 | 23.59 | 23.89 | 10,381,608 | -0.10(-0.42%) |
Jan 20, 2006 | 23.55 | 24.02 | 23.47 | 23.99 | 17,098,074 | +0.44(+1.88%) |
Jan 19, 2006 | 23.41 | 23.66 | 23.41 | 23.55 | 13,469,107 | +0.14(+0.60%) |
Jan 18, 2006 | 23.13 | 23.71 | 23.02 | 23.41 | 15,775,351 | +0.27(+1.16%) |
Jan 17, 2006 | 23.23 | 23.52 | 23.09 | 23.14 | 8,220,822 | +0.08(+0.35%) |
Jan 13, 2006 | 23.18 | 23.24 | 22.98 | 23.06 | 7,187,221 | -0.21(-0.92%) |
Jan 12, 2006 | 23.58 | 23.63 | 23.24 | 23.27 | 17,331,732 | -0.37(-1.56%) |
Jan 11, 2006 | 23.29 | 23.65 | 23.28 | 23.64 | 12,271,960 | +0.40(+1.73%) |
Jan 10, 2006 | 23.15 | 23.31 | 23.10 | 23.24 | 10,497,167 | +0.02(+0.09%) |
Jan 09, 2006 | 22.74 | 23.24 | 22.74 | 23.22 | 6,966,269 | +0.43(+1.91%) |
Jan 06, 2006 | 22.90 | 22.94 | 22.62 | 22.78 | 8,785,910 | +0.13(+0.59%) |
Jan 05, 2006 | 22.62 | 22.88 | 22.56 | 22.65 | 9,336,197 | +0.03(+0.12%) |
Jan 04, 2006 | 22.36 | 22.64 | 22.36 | 22.62 | 8,954,988 | +0.20(+0.90%) |
Jan 03, 2006 | 22.58 | 22.94 | 22.21 | 22.42 | 13,828,341 | -0.13(-0.59%) |
Dec 30, 2005 | 22.81 | 22.94 | 22.46 | 22.56 | 6,308,047 | -0.28(-1.23%) |
Dec 29, 2005 | 22.78 | 22.94 | 22.75 | 22.84 | 3,783,094 | -0.03(-0.15%) |
Dec 28, 2005 | 22.81 | 23.00 | 22.76 | 22.87 | 3,507,427 | +0.06(+0.26%) |
Dec 27, 2005 | 23.12 | 23.23 | 22.75 | 22.81 | 4,544,467 | -0.30(-1.30%) |
Dec 23, 2005 | 23.21 | 23.21 | 22.96 | 23.11 | 2,885,682 | -0.02(-0.09%) |
Dec 22, 2005 | 23.08 | 23.20 | 22.82 | 23.13 | 4,973,066 | +0.09(+0.41%) |
Dec 21, 2005 | 22.88 | 23.25 | 22.88 | 23.04 | 6,026,102 | +0.19(+0.85%) |
Dec 20, 2005 | 22.74 | 22.98 | 22.61 | 22.84 | 6,237,635 | +0.03(+0.15%) |
Dec 19, 2005 | 23.25 | 23.37 | 22.79 | 22.81 | 5,683,461 | -0.43(-1.87%) |
Dec 16, 2005 | 23.40 | 23.49 | 23.20 | 23.25 | 11,894,338 | -0.15(-0.66%) |
Dec 15, 2005 | 23.75 | 23.87 | 23.31 | 23.40 | 8,401,411 | -0.35(-1.47%) |
Dec 14, 2005 | 23.53 | 23.85 | 23.49 | 23.75 | 7,459,898 | +0.15(+0.65%) |
Dec 13, 2005 | 22.98 | 23.77 | 22.98 | 23.59 | 8,862,002 | +0.54(+2.32%) |
Dec 12, 2005 | 23.31 | 23.31 | 22.97 | 23.06 | 5,924,296 | -0.25(-1.06%) |
Dec 09, 2005 | 23.48 | 23.56 | 22.81 | 23.31 | 6,902,136 | +0.01(+0.06%) |
Dec 08, 2005 | 23.49 | 23.65 | 23.21 | 23.29 | 8,183,598 | -0.29(-1.25%) |
Dec 07, 2005 | 23.41 | 23.59 | 23.29 | 23.59 | 9,299,422 | +0.07(+0.28%) |
Dec 06, 2005 | 23.30 | 23.59 | 23.27 | 23.52 | 12,191,980 | +0.39(+1.71%) |
Dec 05, 2005 | 23.24 | 23.35 | 23.01 | 23.12 | 10,402,837 | -0.23(-0.97%) |
Dec 02, 2005 | 23.63 | 23.58 | 23.25 | 23.35 | 12,238,922 | -0.28(-1.19%) |
Dec 01, 2005 | 22.90 | 23.67 | 22.78 | 23.63 | 20,787,884 | +0.99(+4.37%) |
Nov 30, 2005 | 22.84 | 23.25 | 22.64 | 22.64 | 12,192,130 | -0.05(-0.24%) |
Nov 29, 2005 | 22.90 | 23.13 | 22.66 | 22.70 | 9,697,823 | -0.01(-0.06%) |
Nov 28, 2005 | 22.50 | 22.81 | 22.42 | 22.71 | 9,557,897 | +0.33(+1.46%) |
Nov 25, 2005 | 22.59 | 22.60 | 22.38 | 22.38 | 3,455,104 | -0.17(-0.74%) |
Nov 23, 2005 | 22.10 | 22.66 | 22.08 | 22.55 | 9,642,809 | +0.48(+2.18%) |
Nov 22, 2005 | 22.09 | 22.13 | 21.94 | 22.07 | 7,061,347 | -0.05(-0.24%) |
Nov 21, 2005 | 22.09 | 22.19 | 21.95 | 22.12 | 7,177,504 | -0.01(-0.06%) |
Nov 18, 2005 | 22.44 | 22.44 | 22.03 | 22.13 | 10,488,796 | -0.07(-0.30%) |
Nov 17, 2005 | 22.13 | 22.32 | 21.99 | 22.20 | 8,677,676 | +0.26(+1.19%) |
Nov 16, 2005 | 22.28 | 22.48 | 21.89 | 21.94 | 10,102,952 | -0.34(-1.53%) |
Nov 15, 2005 | 22.72 | 22.78 | 22.18 | 22.28 | 12,708,632 | -0.41(-1.83%) |
Nov 14, 2005 | 22.61 | 22.91 | 22.58 | 22.70 | 10,763,267 | +0.09(+0.38%) |
Nov 11, 2005 | 22.31 | 22.67 | 22.09 | 22.61 | 9,953,906 | +0.38(+1.72%) |
Nov 10, 2005 | 22.04 | 22.26 | 21.88 | 22.23 | 10,236,001 | -0.07(-0.30%) |
Nov 09, 2005 | 22.75 | 22.86 | 22.26 | 22.30 | 10,296,995 | -0.45(-1.97%) |
Nov 08, 2005 | 22.54 | 22.78 | 22.30 | 22.74 | 14,281,009 | +0.20(+0.89%) |
Nov 07, 2005 | 22.36 | 22.62 | 22.13 | 22.54 | 18,375,050 | +0.18(+0.81%) |
Nov 04, 2005 | 22.26 | 22.40 | 22.09 | 22.36 | 9,149,629 | +0.13(+0.60%) |
Nov 03, 2005 | 21.71 | 22.29 | 21.64 | 22.23 | 15,140,001 | +0.65(+3.01%) |
Nov 02, 2005 | 21.54 | 21.71 | 21.36 | 21.58 | 11,380,079 | +0.33(+1.54%) |