Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.64 | 27.75 | 27.39 | 27.40 | 3,750,207 | -0.51(-1.84%) |
Jan 30, 2006 | 27.87 | 28.17 | 27.78 | 27.91 | 3,255,945 | +0.14(+0.52%) |
Jan 27, 2006 | 27.58 | 28.07 | 27.58 | 27.77 | 3,812,941 | +0.40(+1.46%) |
Jan 26, 2006 | 27.32 | 27.41 | 26.87 | 27.37 | 4,466,932 | +0.34(+1.26%) |
Jan 25, 2006 | 26.40 | 27.06 | 26.34 | 27.02 | 3,063,631 | +0.69(+2.62%) |
Jan 24, 2006 | 26.37 | 26.74 | 26.12 | 26.34 | 3,669,809 | -0.03(-0.12%) |
Jan 23, 2006 | 26.01 | 26.45 | 26.01 | 26.37 | 3,084,035 | +0.49(+1.90%) |
Jan 20, 2006 | 26.61 | 26.64 | 25.69 | 25.88 | 2,701,538 | -0.53(-1.99%) |
Jan 19, 2006 | 26.29 | 26.45 | 26.01 | 26.40 | 1,582,368 | +0.33(+1.28%) |
Jan 18, 2006 | 25.94 | 26.53 | 25.67 | 26.07 | 2,220,371 | +0.12(+0.48%) |
Jan 17, 2006 | 26.26 | 26.28 | 25.61 | 25.94 | 2,442,225 | -0.32(-1.20%) |
Jan 13, 2006 | 26.34 | 26.66 | 26.23 | 26.26 | 1,964,104 | -0.14(-0.52%) |
Jan 12, 2006 | 26.86 | 26.96 | 26.22 | 26.39 | 2,924,610 | -0.69(-2.55%) |
Jan 11, 2006 | 26.92 | 27.31 | 26.86 | 27.08 | 3,470,795 | +0.49(+1.83%) |
Jan 10, 2006 | 26.27 | 26.74 | 26.21 | 26.60 | 2,464,761 | +0.26(+1.00%) |
Jan 09, 2006 | 25.68 | 26.35 | 25.68 | 26.34 | 2,751,329 | +0.39(+1.52%) |
Jan 06, 2006 | 26.13 | 26.25 | 25.61 | 25.94 | 3,433,794 | -0.11(-0.43%) |
Jan 05, 2006 | 25.62 | 26.50 | 25.62 | 26.05 | 7,334,290 | +1.31(+5.31%) |
Jan 04, 2006 | 24.98 | 24.99 | 24.30 | 24.74 | 3,594,894 | -0.03(-0.13%) |
Jan 03, 2006 | 24.67 | 24.88 | 23.84 | 24.77 | 3,716,099 | +0.21(+0.86%) |
Dec 30, 2005 | 24.53 | 24.73 | 24.36 | 24.56 | 1,361,732 | -0.05(-0.19%) |
Dec 29, 2005 | 24.71 | 24.78 | 24.47 | 24.61 | 1,327,928 | -0.11(-0.43%) |
Dec 28, 2005 | 24.27 | 24.84 | 24.23 | 24.71 | 2,259,656 | +0.54(+2.23%) |
Dec 27, 2005 | 24.58 | 24.76 | 24.12 | 24.17 | 2,515,009 | -0.46(-1.87%) |
Dec 23, 2005 | 24.56 | 24.78 | 24.49 | 24.63 | 1,766,612 | +0.08(+0.32%) |
Dec 22, 2005 | 24.89 | 24.90 | 24.50 | 24.56 | 2,778,585 | -0.22(-0.87%) |
Dec 21, 2005 | 24.82 | 24.87 | 24.59 | 24.77 | 3,287,160 | +0.03(+0.11%) |
Dec 20, 2005 | 24.32 | 24.79 | 24.25 | 24.75 | 3,255,945 | +0.43(+1.76%) |
Dec 19, 2005 | 24.33 | 24.59 | 24.19 | 24.32 | 3,826,950 | +0.43(+1.79%) |
Dec 16, 2005 | 24.28 | 24.50 | 23.87 | 23.89 | 2,605,761 | -0.38(-1.57%) |
Dec 15, 2005 | 24.24 | 24.36 | 23.95 | 24.27 | 3,276,654 | +0.03(+0.11%) |
Dec 14, 2005 | 24.37 | 24.46 | 24.09 | 24.25 | 2,807,973 | -0.13(-0.54%) |
Dec 13, 2005 | 24.44 | 24.63 | 24.21 | 24.38 | 2,579,875 | -0.05(-0.21%) |
Dec 12, 2005 | 24.86 | 25.02 | 24.30 | 24.43 | 2,441,921 | -0.22(-0.91%) |
Dec 09, 2005 | 24.48 | 24.87 | 24.43 | 24.65 | 2,035,822 | +0.18(+0.72%) |
Dec 08, 2005 | 24.04 | 24.54 | 23.94 | 24.48 | 3,655,192 | +0.44(+1.83%) |
Dec 07, 2005 | 23.89 | 24.23 | 23.87 | 24.04 | 2,089,877 | +0.24(+1.02%) |
Dec 06, 2005 | 23.71 | 24.16 | 23.69 | 23.79 | 3,437,601 | +0.16(+0.69%) |
Dec 05, 2005 | 23.92 | 23.93 | 23.17 | 23.63 | 3,268,888 | -0.43(-1.77%) |
Dec 02, 2005 | 23.84 | 24.32 | 23.81 | 24.06 | 2,858,678 | +0.11(+0.44%) |
Dec 01, 2005 | 23.58 | 24.23 | 23.18 | 23.95 | 6,642,080 | -0.27(-1.11%) |
Nov 30, 2005 | 24.49 | 24.59 | 24.17 | 24.22 | 3,639,965 | -0.26(-1.07%) |
Nov 29, 2005 | 24.80 | 25.02 | 24.48 | 24.48 | 2,326,197 | -0.21(-0.85%) |
Nov 28, 2005 | 25.05 | 25.19 | 24.58 | 24.69 | 4,238,226 | -0.43(-1.70%) |
Nov 25, 2005 | 25.07 | 25.12 | 24.61 | 25.12 | 999,182 | +0.19(+0.76%) |
Nov 23, 2005 | 24.86 | 25.27 | 24.86 | 24.93 | 2,322,086 | -0.05(-0.18%) |
Nov 22, 2005 | 24.57 | 25.03 | 24.50 | 24.98 | 3,005,464 | +0.41(+1.66%) |
Nov 21, 2005 | 24.57 | 24.58 | 24.01 | 24.57 | 3,652,603 | -0.07(-0.27%) |
Nov 18, 2005 | 25.42 | 25.61 | 24.17 | 24.63 | 5,959,006 | -0.63(-2.50%) |
Nov 17, 2005 | 24.82 | 25.40 | 24.76 | 25.26 | 3,327,816 | +0.42(+1.69%) |
Nov 16, 2005 | 24.20 | 25.07 | 24.16 | 24.84 | 3,174,330 | +0.63(+2.60%) |
Nov 15, 2005 | 25.13 | 25.25 | 24.12 | 24.21 | 4,459,623 | -1.11(-4.38%) |
Nov 14, 2005 | 24.66 | 25.33 | 24.48 | 25.32 | 3,217,269 | +0.61(+2.47%) |
Nov 11, 2005 | 24.76 | 24.86 | 24.35 | 24.71 | 1,442,738 | -0.05(-0.19%) |
Nov 10, 2005 | 23.97 | 24.83 | 23.62 | 24.76 | 2,353,148 | +0.84(+3.51%) |
Nov 09, 2005 | 24.00 | 24.14 | 23.51 | 23.92 | 2,238,643 | +0.06(+0.25%) |
Nov 08, 2005 | 24.27 | 24.27 | 23.67 | 23.86 | 2,900,704 | -0.62(-2.55%) |
Nov 07, 2005 | 24.42 | 24.54 | 23.98 | 24.48 | 3,021,148 | +0.07(+0.27%) |
Nov 04, 2005 | 24.27 | 24.51 | 23.91 | 24.42 | 2,366,548 | +0.38(+1.58%) |
Nov 03, 2005 | 24.30 | 24.73 | 23.84 | 24.04 | 4,055,809 | +0.56(+2.38%) |
Nov 02, 2005 | 22.99 | 23.90 | 22.98 | 23.48 | 4,181,582 | +0.30(+1.27%) |