Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 26.71 | 26.81 | 26.51 | 26.52 | 23,356,434 | -0.07(-0.25%) |
Jan 30, 2006 | 26.37 | 26.67 | 26.30 | 26.59 | 13,043,215 | +0.07(+0.25%) |
Jan 27, 2006 | 26.19 | 26.71 | 26.13 | 26.52 | 19,380,228 | +0.11(+0.40%) |
Jan 26, 2006 | 25.83 | 26.56 | 25.83 | 26.41 | 24,264,484 | +0.74(+2.88%) |
Jan 25, 2006 | 25.46 | 25.81 | 25.39 | 25.67 | 21,357,764 | +0.25(+0.97%) |
Jan 24, 2006 | 25.53 | 25.71 | 25.41 | 25.42 | 14,661,756 | -0.11(-0.42%) |
Jan 23, 2006 | 25.44 | 25.82 | 25.33 | 25.53 | 19,744,318 | +0.15(+0.58%) |
Jan 20, 2006 | 25.89 | 25.90 | 25.27 | 25.38 | 31,338,370 | -0.67(-2.59%) |
Jan 19, 2006 | 26.25 | 26.33 | 25.89 | 26.06 | 18,124,728 | -0.15(-0.56%) |
Jan 18, 2006 | 26.09 | 26.49 | 25.99 | 26.21 | 26,843,538 | -0.29(-1.08%) |
Jan 17, 2006 | 26.34 | 26.57 | 26.29 | 26.49 | 14,900,985 | -0.14(-0.53%) |
Jan 13, 2006 | 26.54 | 26.71 | 26.45 | 26.63 | 16,430,040 | -0.02(-0.08%) |
Jan 12, 2006 | 26.85 | 26.97 | 26.62 | 26.65 | 18,332,478 | -0.50(-1.84%) |
Jan 11, 2006 | 27.17 | 27.27 | 27.09 | 27.15 | 18,486,418 | -0.02(-0.07%) |
Jan 10, 2006 | 27.02 | 27.19 | 26.73 | 27.17 | 24,904,526 | +0.04(+0.15%) |
Jan 09, 2006 | 26.61 | 27.17 | 26.61 | 27.13 | 24,845,018 | +0.43(+1.62%) |
Jan 06, 2006 | 26.63 | 26.85 | 26.39 | 26.70 | 11,941,803 | +0.19(+0.70%) |
Jan 05, 2006 | 26.43 | 26.56 | 26.35 | 26.51 | 12,155,400 | +0.08(+0.30%) |
Jan 04, 2006 | 26.54 | 26.78 | 26.30 | 26.43 | 20,222,776 | -0.38(-1.42%) |
Jan 03, 2006 | 26.61 | 26.93 | 26.22 | 26.81 | 19,245,026 | +0.33(+1.26%) |
Dec 30, 2005 | 26.49 | 26.55 | 26.34 | 26.48 | 12,842,508 | -0.11(-0.43%) |
Dec 29, 2005 | 26.63 | 26.72 | 26.55 | 26.59 | 11,077,072 | -0.03(-0.13%) |
Dec 28, 2005 | 26.76 | 26.84 | 26.57 | 26.63 | 14,280,279 | -0.13(-0.47%) |
Dec 27, 2005 | 26.95 | 27.06 | 26.67 | 26.75 | 11,620,283 | -0.07(-0.25%) |
Dec 23, 2005 | 26.77 | 26.97 | 26.69 | 26.82 | 10,501,334 | +0.10(+0.37%) |
Dec 22, 2005 | 26.65 | 26.76 | 26.59 | 26.72 | 15,210,064 | +0.15(+0.55%) |
Dec 21, 2005 | 26.46 | 26.67 | 26.42 | 26.57 | 17,423,980 | +0.15(+0.58%) |
Dec 20, 2005 | 26.48 | 26.54 | 26.30 | 26.42 | 11,475,037 | +0.00(+0.00%) |
Dec 19, 2005 | 26.55 | 26.63 | 26.35 | 26.42 | 23,388,060 | -0.13(-0.48%) |
Dec 16, 2005 | 26.41 | 26.61 | 26.45 | 26.55 | 18,086,504 | +0.14(+0.53%) |
Dec 15, 2005 | 26.39 | 26.52 | 26.29 | 26.41 | 13,096,127 | +0.02(+0.08%) |
Dec 14, 2005 | 26.29 | 26.50 | 26.19 | 26.39 | 12,757,669 | +0.09(+0.36%) |
Dec 13, 2005 | 26.03 | 26.41 | 26.02 | 26.29 | 15,925,651 | +0.17(+0.66%) |
Dec 12, 2005 | 26.11 | 26.21 | 25.95 | 26.12 | 12,011,803 | +0.02(+0.08%) |
Dec 09, 2005 | 25.79 | 26.22 | 25.79 | 26.10 | 12,736,534 | +0.31(+1.22%) |
Dec 08, 2005 | 25.66 | 25.95 | 25.63 | 25.79 | 12,880,131 | +0.12(+0.47%) |
Dec 07, 2005 | 25.92 | 25.95 | 25.57 | 25.66 | 14,484,133 | -0.25(-0.98%) |
Dec 06, 2005 | 26.12 | 26.21 | 25.88 | 25.92 | 18,540,980 | +0.00(+0.00%) |
Dec 05, 2005 | 25.91 | 25.94 | 25.73 | 25.92 | 9,917,052 | -0.09(-0.36%) |
Dec 02, 2005 | 25.73 | 26.07 | 25.61 | 26.01 | 14,724,861 | +0.28(+1.09%) |
Dec 01, 2005 | 25.52 | 25.87 | 25.62 | 25.73 | 18,275,070 | +0.21(+0.84%) |
Nov 30, 2005 | 26.07 | 26.09 | 25.50 | 25.52 | 19,215,048 | -0.47(-1.82%) |
Nov 29, 2005 | 25.93 | 26.14 | 25.89 | 25.99 | 15,416,616 | +0.04(+0.15%) |
Nov 28, 2005 | 25.93 | 26.12 | 25.85 | 25.95 | 17,018,670 | +0.03(+0.10%) |
Nov 25, 2005 | 26.01 | 26.01 | 25.85 | 25.93 | 5,658,899 | +0.05(+0.21%) |
Nov 23, 2005 | 25.49 | 26.01 | 25.44 | 25.87 | 17,961,794 | +0.39(+1.52%) |
Nov 22, 2005 | 25.13 | 25.52 | 25.03 | 25.48 | 17,239,162 | +0.25(+1.00%) |
Nov 21, 2005 | 25.35 | 25.39 | 25.20 | 25.23 | 15,939,741 | -0.14(-0.55%) |
Nov 18, 2005 | 25.35 | 25.44 | 25.10 | 25.37 | 22,312,880 | +0.07(+0.26%) |
Nov 17, 2005 | 25.15 | 25.35 | 25.15 | 25.30 | 14,365,568 | +0.08(+0.32%) |
Nov 16, 2005 | 25.29 | 25.32 | 24.98 | 25.22 | 16,427,792 | +0.05(+0.21%) |
Nov 15, 2005 | 25.44 | 25.52 | 25.12 | 25.17 | 15,030,792 | -0.27(-1.05%) |
Nov 14, 2005 | 25.38 | 25.50 | 25.34 | 25.44 | 13,079,489 | -0.09(-0.34%) |
Nov 11, 2005 | 25.57 | 25.61 | 25.34 | 25.52 | 12,285,057 | -0.04(-0.16%) |
Nov 10, 2005 | 25.18 | 25.62 | 25.14 | 25.57 | 24,977,522 | +0.40(+1.59%) |
Nov 09, 2005 | 24.92 | 25.17 | 24.82 | 25.16 | 16,970,854 | +0.25(+1.02%) |
Nov 08, 2005 | 24.98 | 25.07 | 24.85 | 24.91 | 11,695,229 | -0.23(-0.90%) |
Nov 07, 2005 | 24.90 | 25.17 | 24.94 | 25.14 | 12,923,900 | +0.25(+0.99%) |
Nov 04, 2005 | 24.75 | 24.91 | 24.72 | 24.89 | 16,904,002 | +0.15(+0.59%) |
Nov 03, 2005 | 24.86 | 25.01 | 24.67 | 24.74 | 15,533,232 | -0.07(-0.30%) |
Nov 02, 2005 | 24.58 | 25.01 | 24.48 | 24.82 | 19,419,202 | +0.23(+0.95%) |