Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.34 | 29.43 | 29.00 | 29.21 | 18,971,568 | -0.25(-0.84%) |
Jan 30, 2006 | 29.57 | 29.78 | 29.21 | 29.46 | 23,987,706 | +0.08(+0.26%) |
Jan 27, 2006 | 28.89 | 29.62 | 29.23 | 29.38 | 22,020,594 | +0.49(+1.69%) |
Jan 26, 2006 | 28.68 | 29.18 | 28.49 | 28.89 | 21,035,708 | +0.21(+0.72%) |
Jan 25, 2006 | 29.20 | 29.74 | 28.21 | 28.68 | 30,093,068 | -0.42(-1.46%) |
Jan 24, 2006 | 28.88 | 29.52 | 28.79 | 29.11 | 24,563,884 | -0.19(-0.66%) |
Jan 23, 2006 | 28.46 | 29.43 | 28.30 | 29.30 | 27,062,428 | +0.12(+0.40%) |
Jan 20, 2006 | 29.14 | 29.91 | 28.98 | 29.18 | 34,867,528 | +0.20(+0.69%) |
Jan 19, 2006 | 28.87 | 29.08 | 28.42 | 28.99 | 26,228,842 | +0.36(+1.26%) |
Jan 18, 2006 | 29.30 | 29.30 | 28.24 | 28.62 | 26,437,738 | -0.40(-1.37%) |
Jan 17, 2006 | 27.90 | 29.16 | 27.88 | 29.02 | 42,840,540 | +1.59(+5.81%) |
Jan 13, 2006 | 27.27 | 27.57 | 27.20 | 27.43 | 22,320,534 | -0.00(-0.02%) |
Jan 12, 2006 | 27.69 | 28.05 | 27.27 | 27.43 | 28,629,696 | +0.00(+0.00%) |
Jan 11, 2006 | 27.38 | 27.59 | 27.05 | 27.43 | 24,154,070 | +0.00(+0.02%) |
Jan 10, 2006 | 27.38 | 27.74 | 27.30 | 27.43 | 19,139,702 | -0.05(-0.20%) |
Jan 09, 2006 | 27.72 | 27.75 | 27.28 | 27.48 | 22,001,320 | -0.00(-0.02%) |
Jan 06, 2006 | 27.20 | 27.60 | 27.06 | 27.49 | 26,271,596 | +0.61(+2.28%) |
Jan 05, 2006 | 27.02 | 27.12 | 26.68 | 26.87 | 27,365,470 | -0.21(-0.78%) |
Jan 04, 2006 | 27.20 | 27.35 | 26.89 | 27.09 | 24,345,022 | -0.23(-0.84%) |
Jan 03, 2006 | 26.56 | 27.43 | 26.54 | 27.32 | 35,209,776 | +1.05(+4.00%) |
Dec 30, 2005 | 26.05 | 26.39 | 25.98 | 26.26 | 16,022,227 | +0.22(+0.83%) |
Dec 29, 2005 | 26.31 | 26.55 | 26.05 | 26.05 | 20,290,286 | -0.27(-1.01%) |
Dec 28, 2005 | 26.11 | 26.52 | 26.08 | 26.31 | 20,271,014 | +0.36(+1.37%) |
Dec 27, 2005 | 26.70 | 26.70 | 25.87 | 25.96 | 21,741,476 | -0.74(-2.79%) |
Dec 23, 2005 | 26.78 | 26.90 | 26.33 | 26.70 | 13,965,618 | -0.14(-0.50%) |
Dec 22, 2005 | 26.93 | 27.04 | 26.80 | 26.84 | 20,746,622 | +0.05(+0.17%) |
Dec 21, 2005 | 26.68 | 27.02 | 26.63 | 26.79 | 25,059,428 | +0.15(+0.56%) |
Dec 20, 2005 | 26.59 | 26.90 | 26.52 | 26.64 | 34,138,940 | +0.19(+0.72%) |
Dec 19, 2005 | 26.18 | 26.97 | 26.18 | 26.45 | 42,113,060 | +0.56(+2.18%) |
Dec 16, 2005 | 26.53 | 26.59 | 25.79 | 25.89 | 32,871,172 | -0.64(-2.42%) |
Dec 15, 2005 | 26.32 | 26.57 | 26.00 | 26.53 | 35,500,192 | +0.24(+0.91%) |
Dec 14, 2005 | 26.27 | 26.39 | 25.75 | 26.29 | 53,282,632 | +0.02(+0.07%) |
Dec 13, 2005 | 26.67 | 26.72 | 26.18 | 26.27 | 91,314,816 | -1.38(-4.98%) |
Dec 12, 2005 | 27.58 | 27.82 | 27.11 | 27.65 | 43,506,212 | -0.82(-2.89%) |
Dec 09, 2005 | 28.68 | 28.88 | 28.36 | 28.47 | 13,049,847 | -0.38(-1.33%) |
Dec 08, 2005 | 28.52 | 28.95 | 28.35 | 28.86 | 14,300,338 | +0.34(+1.19%) |
Dec 07, 2005 | 29.11 | 29.34 | 28.52 | 28.52 | 15,533,328 | -0.25(-0.88%) |
Dec 06, 2005 | 28.75 | 29.12 | 28.53 | 28.77 | 15,357,218 | +0.35(+1.22%) |
Dec 05, 2005 | 28.30 | 28.82 | 28.30 | 28.42 | 15,765,483 | +0.26(+0.91%) |
Dec 02, 2005 | 28.67 | 28.67 | 27.97 | 28.16 | 14,225,685 | -0.26(-0.92%) |
Dec 01, 2005 | 27.79 | 28.45 | 27.61 | 28.43 | 19,114,228 | +1.11(+4.07%) |
Nov 30, 2005 | 27.75 | 27.89 | 27.17 | 27.32 | 22,314,552 | -0.35(-1.27%) |
Nov 29, 2005 | 27.95 | 28.41 | 27.60 | 27.67 | 17,939,054 | -0.20(-0.71%) |
Nov 28, 2005 | 28.77 | 28.78 | 27.79 | 27.87 | 15,552,822 | -1.02(-3.55%) |
Nov 25, 2005 | 29.21 | 29.26 | 28.82 | 28.89 | 3,199,660 | -0.05(-0.17%) |
Nov 23, 2005 | 29.02 | 29.25 | 28.80 | 28.94 | 11,409,257 | -0.13(-0.45%) |
Nov 22, 2005 | 29.12 | 29.33 | 29.03 | 29.07 | 13,170,355 | +0.07(+0.23%) |
Nov 21, 2005 | 28.44 | 29.09 | 28.31 | 29.00 | 16,947,744 | +0.91(+3.25%) |
Nov 18, 2005 | 28.67 | 28.69 | 27.69 | 28.09 | 21,559,828 | -0.38(-1.35%) |
Nov 17, 2005 | 29.12 | 29.27 | 28.16 | 28.48 | 19,538,442 | -0.73(-2.50%) |
Nov 16, 2005 | 28.67 | 29.38 | 28.12 | 29.21 | 18,095,006 | +0.82(+2.89%) |
Nov 15, 2005 | 28.59 | 29.52 | 28.35 | 28.39 | 15,669,121 | -0.20(-0.71%) |
Nov 14, 2005 | 29.08 | 29.08 | 28.40 | 28.59 | 14,196,223 | -0.08(-0.27%) |
Nov 11, 2005 | 28.69 | 29.22 | 28.30 | 28.67 | 16,300,015 | +0.05(+0.17%) |
Nov 10, 2005 | 29.05 | 29.47 | 28.18 | 28.62 | 23,352,826 | -0.99(-3.35%) |
Nov 09, 2005 | 29.92 | 30.55 | 29.47 | 29.61 | 20,066,550 | -0.46(-1.53%) |
Nov 08, 2005 | 29.55 | 30.34 | 29.14 | 30.07 | 14,615,120 | +0.39(+1.31%) |
Nov 07, 2005 | 29.77 | 29.78 | 29.37 | 29.68 | 21,808,154 | -0.23(-0.75%) |
Nov 04, 2005 | 30.74 | 30.83 | 29.77 | 29.91 | 25,287,154 | -0.87(-2.82%) |
Nov 03, 2005 | 30.14 | 31.06 | 30.14 | 30.77 | 14,823,794 | +0.66(+2.19%) |
Nov 02, 2005 | 29.86 | 30.45 | 29.72 | 30.11 | 16,900,782 | +0.26(+0.86%) |