Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.77 | 24.78 | 24.51 | 24.59 | 16,462,441 | -0.15(-0.59%) |
Jan 30, 2006 | 24.50 | 24.85 | 24.46 | 24.73 | 21,157,716 | +0.37(+1.51%) |
Jan 27, 2006 | 24.44 | 24.56 | 24.28 | 24.36 | 12,073,932 | +0.00(+0.00%) |
Jan 26, 2006 | 24.77 | 24.85 | 24.19 | 24.36 | 33,469,238 | -0.35(-1.42%) |
Jan 25, 2006 | 25.25 | 25.45 | 24.63 | 24.71 | 34,028,004 | -0.53(-2.12%) |
Jan 24, 2006 | 24.87 | 25.38 | 24.87 | 25.25 | 23,505,610 | +0.46(+1.84%) |
Jan 23, 2006 | 25.01 | 25.06 | 24.53 | 24.79 | 11,644,253 | -0.19(-0.78%) |
Jan 20, 2006 | 25.35 | 25.74 | 24.87 | 24.98 | 19,539,368 | -0.51(-1.98%) |
Jan 19, 2006 | 24.48 | 25.55 | 24.20 | 25.49 | 27,233,130 | +1.01(+4.13%) |
Jan 18, 2006 | 24.51 | 24.63 | 24.28 | 24.48 | 8,172,852 | -0.17(-0.71%) |
Jan 17, 2006 | 25.09 | 25.09 | 24.65 | 24.65 | 9,601,169 | -0.31(-1.25%) |
Jan 13, 2006 | 24.88 | 25.00 | 24.77 | 24.97 | 8,311,103 | +0.06(+0.23%) |
Jan 12, 2006 | 24.92 | 25.05 | 24.79 | 24.91 | 10,188,143 | +0.08(+0.31%) |
Jan 11, 2006 | 24.65 | 25.05 | 24.53 | 24.83 | 12,556,420 | +0.23(+0.95%) |
Jan 10, 2006 | 24.30 | 24.61 | 24.29 | 24.60 | 12,145,271 | +0.31(+1.28%) |
Jan 09, 2006 | 24.14 | 24.31 | 24.01 | 24.29 | 6,784,168 | +0.25(+1.05%) |
Jan 06, 2006 | 23.95 | 24.08 | 23.74 | 24.03 | 6,601,138 | +0.32(+1.35%) |
Jan 05, 2006 | 23.44 | 23.98 | 23.41 | 23.71 | 8,953,048 | +0.41(+1.75%) |
Jan 04, 2006 | 23.80 | 23.98 | 23.09 | 23.30 | 13,552,381 | -0.40(-1.68%) |
Jan 03, 2006 | 23.39 | 23.78 | 23.31 | 23.70 | 9,941,494 | +0.42(+1.79%) |
Dec 30, 2005 | 23.46 | 23.50 | 23.27 | 23.29 | 7,449,892 | -0.19(-0.83%) |
Dec 29, 2005 | 23.49 | 23.59 | 23.41 | 23.48 | 5,013,982 | +0.04(+0.17%) |
Dec 28, 2005 | 23.42 | 23.61 | 23.42 | 23.44 | 4,668,201 | -0.01(-0.04%) |
Dec 27, 2005 | 23.64 | 23.70 | 23.41 | 23.45 | 4,718,437 | -0.13(-0.54%) |
Dec 23, 2005 | 23.54 | 23.68 | 23.27 | 23.58 | 3,407,268 | +0.08(+0.33%) |
Dec 22, 2005 | 23.43 | 23.52 | 23.28 | 23.50 | 6,791,992 | +0.09(+0.37%) |
Dec 21, 2005 | 23.58 | 23.68 | 23.27 | 23.41 | 8,078,146 | -0.17(-0.70%) |
Dec 20, 2005 | 23.82 | 23.97 | 23.53 | 23.58 | 9,336,917 | -0.26(-1.10%) |
Dec 19, 2005 | 23.99 | 24.14 | 23.62 | 23.84 | 7,024,023 | -0.16(-0.65%) |
Dec 16, 2005 | 24.03 | 24.20 | 23.84 | 23.99 | 16,528,838 | -0.04(-0.16%) |
Dec 15, 2005 | 24.29 | 24.37 | 24.00 | 24.03 | 8,274,867 | -0.25(-1.04%) |
Dec 14, 2005 | 24.33 | 24.41 | 24.13 | 24.29 | 8,900,136 | -0.13(-0.52%) |
Dec 13, 2005 | 24.38 | 24.56 | 24.32 | 24.41 | 7,001,684 | -0.02(-0.08%) |
Dec 12, 2005 | 24.47 | 24.72 | 24.43 | 24.43 | 4,560,318 | -0.04(-0.16%) |
Dec 09, 2005 | 24.36 | 24.53 | 24.31 | 24.47 | 5,709,045 | +0.14(+0.56%) |
Dec 08, 2005 | 24.61 | 24.78 | 24.26 | 24.33 | 8,107,175 | -0.60(-2.41%) |
Dec 07, 2005 | 24.77 | 24.97 | 24.61 | 24.94 | 8,471,898 | +0.15(+0.59%) |
Dec 06, 2005 | 24.43 | 24.85 | 24.33 | 24.79 | 10,608,351 | +0.50(+2.04%) |
Dec 05, 2005 | 24.11 | 24.34 | 24.10 | 24.30 | 9,916,994 | +0.13(+0.52%) |
Dec 02, 2005 | 24.18 | 24.29 | 24.11 | 24.17 | 5,867,472 | -0.08(-0.32%) |
Dec 01, 2005 | 24.22 | 24.39 | 24.19 | 24.25 | 8,106,558 | +0.03(+0.12%) |
Nov 30, 2005 | 24.27 | 24.38 | 24.09 | 24.22 | 9,873,141 | -0.15(-0.60%) |
Nov 29, 2005 | 24.30 | 24.52 | 24.29 | 24.36 | 7,689,747 | +0.06(+0.24%) |
Nov 28, 2005 | 24.47 | 24.48 | 24.13 | 24.30 | 6,064,709 | -0.03(-0.12%) |
Nov 25, 2005 | 24.30 | 24.47 | 24.25 | 24.33 | 2,153,232 | +0.09(+0.36%) |
Nov 23, 2005 | 24.41 | 24.43 | 24.20 | 24.25 | 7,818,527 | +0.02(+0.08%) |
Nov 22, 2005 | 24.21 | 24.29 | 24.02 | 24.23 | 9,450,050 | -0.11(-0.44%) |
Nov 21, 2005 | 24.33 | 24.45 | 24.05 | 24.33 | 9,531,169 | -0.15(-0.60%) |
Nov 18, 2005 | 24.53 | 24.95 | 24.30 | 24.48 | 20,972,214 | -0.77(-3.04%) |
Nov 17, 2005 | 25.00 | 25.35 | 24.97 | 25.25 | 10,059,774 | +0.14(+0.54%) |
Nov 16, 2005 | 25.28 | 25.41 | 24.88 | 25.11 | 9,093,666 | -0.20(-0.81%) |
Nov 15, 2005 | 25.19 | 25.36 | 24.97 | 25.32 | 11,078,280 | +0.05(+0.19%) |
Nov 14, 2005 | 25.06 | 25.44 | 25.01 | 25.27 | 10,702,337 | +0.15(+0.58%) |
Nov 11, 2005 | 24.98 | 25.26 | 24.90 | 25.12 | 8,413,839 | +0.15(+0.58%) |
Nov 10, 2005 | 24.67 | 25.06 | 24.66 | 24.98 | 7,707,144 | +0.28(+1.14%) |
Nov 09, 2005 | 24.49 | 24.81 | 24.44 | 24.69 | 8,928,754 | +0.25(+1.03%) |
Nov 08, 2005 | 24.45 | 24.54 | 24.35 | 24.44 | 7,647,644 | +0.00(+0.00%) |
Nov 07, 2005 | 24.10 | 24.48 | 24.16 | 24.44 | 8,029,763 | +0.34(+1.41%) |
Nov 04, 2005 | 24.29 | 24.33 | 23.89 | 24.10 | 7,001,478 | -0.09(-0.36%) |
Nov 03, 2005 | 24.27 | 24.29 | 23.93 | 24.19 | 9,721,405 | +0.08(+0.32%) |
Nov 02, 2005 | 23.90 | 24.16 | 23.86 | 24.11 | 7,571,158 | +0.16(+0.65%) |