Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.67 | 27.78 | 27.47 | 27.48 | 22,539,386 | -0.07(-0.25%) |
Jan 30, 2006 | 27.32 | 27.63 | 27.25 | 27.55 | 12,586,941 | +0.07(+0.25%) |
Jan 27, 2006 | 27.13 | 27.68 | 27.08 | 27.48 | 18,702,276 | +0.11(+0.40%) |
Jan 26, 2006 | 26.76 | 27.52 | 26.76 | 27.37 | 23,415,670 | +0.77(+2.88%) |
Jan 25, 2006 | 26.38 | 26.74 | 26.31 | 26.60 | 20,610,632 | +0.26(+0.97%) |
Jan 24, 2006 | 26.46 | 26.64 | 26.33 | 26.35 | 14,148,863 | -0.11(-0.42%) |
Jan 23, 2006 | 26.37 | 26.75 | 26.25 | 26.46 | 19,053,628 | +0.15(+0.58%) |
Jan 20, 2006 | 26.83 | 26.84 | 26.19 | 26.30 | 30,242,100 | -0.70(-2.59%) |
Jan 19, 2006 | 27.20 | 27.29 | 26.82 | 27.00 | 17,490,694 | -0.15(-0.56%) |
Jan 18, 2006 | 27.04 | 27.45 | 26.93 | 27.16 | 25,904,504 | -0.30(-1.08%) |
Jan 17, 2006 | 27.29 | 27.53 | 27.25 | 27.45 | 14,379,723 | -0.15(-0.53%) |
Jan 13, 2006 | 27.50 | 27.67 | 27.41 | 27.60 | 15,855,290 | -0.02(-0.07%) |
Jan 12, 2006 | 27.83 | 27.94 | 27.58 | 27.62 | 17,691,178 | -0.52(-1.84%) |
Jan 11, 2006 | 28.16 | 28.25 | 28.07 | 28.14 | 17,839,732 | -0.02(-0.07%) |
Jan 10, 2006 | 28.00 | 28.17 | 27.70 | 28.16 | 24,033,322 | +0.04(+0.15%) |
Jan 09, 2006 | 27.57 | 28.15 | 27.57 | 28.12 | 23,975,896 | +0.45(+1.62%) |
Jan 06, 2006 | 27.60 | 27.82 | 27.34 | 27.67 | 11,524,058 | +0.19(+0.70%) |
Jan 05, 2006 | 27.38 | 27.52 | 27.31 | 27.47 | 11,730,184 | +0.08(+0.30%) |
Jan 04, 2006 | 27.50 | 27.75 | 27.25 | 27.39 | 19,515,348 | -0.39(-1.42%) |
Jan 03, 2006 | 27.58 | 27.90 | 27.17 | 27.78 | 18,571,802 | +0.35(+1.26%) |
Dec 30, 2005 | 27.45 | 27.51 | 27.29 | 27.44 | 12,393,256 | -0.12(-0.43%) |
Dec 29, 2005 | 27.59 | 27.69 | 27.51 | 27.56 | 10,689,577 | -0.03(-0.13%) |
Dec 28, 2005 | 27.73 | 27.81 | 27.53 | 27.59 | 13,780,731 | -0.13(-0.47%) |
Dec 27, 2005 | 27.93 | 28.04 | 27.63 | 27.72 | 11,213,786 | -0.07(-0.25%) |
Dec 23, 2005 | 27.74 | 27.94 | 27.66 | 27.79 | 10,133,979 | +0.10(+0.37%) |
Dec 22, 2005 | 27.61 | 27.73 | 27.56 | 27.69 | 14,677,990 | +0.15(+0.55%) |
Dec 21, 2005 | 27.42 | 27.64 | 27.38 | 27.54 | 16,814,458 | +0.16(+0.58%) |
Dec 20, 2005 | 27.44 | 27.50 | 27.25 | 27.38 | 11,073,621 | +0.00(+0.00%) |
Dec 19, 2005 | 27.51 | 27.59 | 27.30 | 27.38 | 22,569,906 | -0.13(-0.48%) |
Dec 16, 2005 | 27.37 | 27.57 | 27.40 | 27.51 | 17,453,808 | +0.15(+0.53%) |
Dec 15, 2005 | 27.35 | 27.48 | 27.25 | 27.36 | 12,638,002 | +0.02(+0.08%) |
Dec 14, 2005 | 27.25 | 27.46 | 27.14 | 27.34 | 12,311,384 | +0.10(+0.36%) |
Dec 13, 2005 | 26.98 | 27.37 | 26.96 | 27.25 | 15,368,545 | +0.18(+0.66%) |
Dec 12, 2005 | 27.05 | 27.16 | 26.89 | 27.07 | 11,591,610 | +0.02(+0.08%) |
Dec 09, 2005 | 26.73 | 27.17 | 26.72 | 27.04 | 12,290,989 | +0.32(+1.22%) |
Dec 08, 2005 | 26.60 | 26.89 | 26.56 | 26.72 | 12,429,562 | +0.12(+0.47%) |
Dec 07, 2005 | 26.86 | 26.89 | 26.49 | 26.60 | 13,977,454 | -0.26(-0.98%) |
Dec 06, 2005 | 27.07 | 27.16 | 26.82 | 26.86 | 17,892,384 | +0.00(+0.00%) |
Dec 05, 2005 | 26.84 | 26.88 | 26.66 | 26.86 | 9,570,137 | -0.10(-0.36%) |
Dec 02, 2005 | 26.66 | 27.01 | 26.54 | 26.95 | 14,209,760 | +0.29(+1.09%) |
Dec 01, 2005 | 26.44 | 26.81 | 26.55 | 26.66 | 17,635,778 | +0.22(+0.84%) |
Nov 30, 2005 | 27.01 | 27.04 | 26.42 | 26.44 | 18,542,872 | -0.49(-1.82%) |
Nov 29, 2005 | 26.86 | 27.09 | 26.82 | 26.93 | 14,877,317 | +0.04(+0.15%) |
Nov 28, 2005 | 26.86 | 27.07 | 26.79 | 26.89 | 16,423,327 | +0.03(+0.10%) |
Nov 25, 2005 | 26.95 | 26.95 | 26.79 | 26.86 | 5,460,942 | +0.06(+0.21%) |
Nov 23, 2005 | 26.42 | 26.95 | 26.37 | 26.81 | 17,333,460 | +0.40(+1.52%) |
Nov 22, 2005 | 26.04 | 26.45 | 25.94 | 26.41 | 16,636,106 | +0.26(+1.00%) |
Nov 21, 2005 | 26.27 | 26.31 | 26.11 | 26.15 | 15,382,142 | -0.15(-0.55%) |
Nov 18, 2005 | 26.27 | 26.36 | 26.01 | 26.29 | 21,532,338 | +0.07(+0.26%) |
Nov 17, 2005 | 26.06 | 26.27 | 26.06 | 26.22 | 13,863,036 | +0.08(+0.32%) |
Nov 16, 2005 | 26.21 | 26.24 | 25.89 | 26.14 | 15,853,120 | +0.06(+0.21%) |
Nov 15, 2005 | 26.36 | 26.44 | 26.03 | 26.08 | 14,504,989 | -0.28(-1.05%) |
Nov 14, 2005 | 26.30 | 26.42 | 26.26 | 26.36 | 12,621,946 | -0.09(-0.34%) |
Nov 11, 2005 | 26.50 | 26.53 | 26.26 | 26.45 | 11,855,305 | -0.04(-0.16%) |
Nov 10, 2005 | 26.10 | 26.55 | 26.05 | 26.49 | 24,103,766 | +0.41(+1.59%) |
Nov 09, 2005 | 25.82 | 26.08 | 25.72 | 26.08 | 16,377,184 | +0.26(+1.02%) |
Nov 08, 2005 | 25.88 | 25.98 | 25.75 | 25.81 | 11,286,110 | -0.23(-0.90%) |
Nov 07, 2005 | 25.80 | 26.08 | 25.84 | 26.05 | 12,471,800 | +0.26(+0.99%) |
Nov 04, 2005 | 25.65 | 25.81 | 25.62 | 25.79 | 16,312,671 | +0.15(+0.59%) |
Nov 03, 2005 | 25.76 | 25.92 | 25.57 | 25.64 | 14,989,854 | -0.08(-0.30%) |
Nov 02, 2005 | 25.48 | 25.92 | 25.37 | 25.72 | 18,739,884 | +0.24(+0.95%) |