Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.67 | 29.87 | 29.26 | 29.57 | 1,487,716 | -0.19(-0.64%) |
Jan 30, 2006 | 30.10 | 30.45 | 29.69 | 29.76 | 1,514,246 | -0.41(-1.37%) |
Jan 27, 2006 | 29.88 | 30.53 | 29.88 | 30.17 | 1,819,486 | +0.16(+0.54%) |
Jan 26, 2006 | 30.27 | 30.27 | 29.76 | 30.01 | 1,870,894 | +0.02(+0.06%) |
Jan 25, 2006 | 29.77 | 30.51 | 29.65 | 29.99 | 3,479,701 | +0.08(+0.26%) |
Jan 24, 2006 | 30.01 | 30.30 | 29.60 | 29.91 | 2,283,969 | -0.15(-0.51%) |
Jan 23, 2006 | 30.10 | 30.48 | 30.00 | 30.06 | 2,076,793 | -0.32(-1.04%) |
Jan 20, 2006 | 30.19 | 30.69 | 29.91 | 30.38 | 4,697,563 | -0.66(-2.13%) |
Jan 19, 2006 | 31.17 | 33.24 | 30.66 | 31.04 | 15,064,260 | +2.25(+7.83%) |
Jan 18, 2006 | 28.81 | 29.08 | 28.14 | 28.79 | 3,022,336 | -0.36(-1.25%) |
Jan 17, 2006 | 29.25 | 29.49 | 28.77 | 29.15 | 1,886,742 | -0.14(-0.49%) |
Jan 13, 2006 | 29.15 | 29.36 | 28.58 | 29.30 | 1,918,851 | +0.19(+0.66%) |
Jan 12, 2006 | 28.38 | 29.44 | 28.28 | 29.11 | 2,548,053 | +0.75(+2.64%) |
Jan 11, 2006 | 28.28 | 28.43 | 28.10 | 28.36 | 1,495,716 | +0.09(+0.30%) |
Jan 10, 2006 | 28.51 | 28.65 | 28.10 | 28.27 | 1,771,880 | -0.41(-1.44%) |
Jan 09, 2006 | 28.93 | 28.95 | 28.37 | 28.68 | 2,885,693 | -0.20(-0.70%) |
Jan 06, 2006 | 28.85 | 29.07 | 28.31 | 28.89 | 2,964,556 | +0.16(+0.57%) |
Jan 05, 2006 | 28.66 | 28.83 | 28.63 | 28.72 | 1,383,303 | +0.02(+0.07%) |
Jan 04, 2006 | 28.15 | 28.76 | 28.13 | 28.70 | 3,307,369 | +0.67(+2.39%) |
Jan 03, 2006 | 27.64 | 28.26 | 27.41 | 28.03 | 3,210,547 | +0.49(+1.78%) |
Dec 30, 2005 | 27.64 | 27.73 | 27.32 | 27.54 | 1,662,911 | -0.19(-0.69%) |
Dec 29, 2005 | 28.02 | 28.04 | 27.66 | 27.73 | 1,042,642 | -0.28(-0.99%) |
Dec 28, 2005 | 27.99 | 28.20 | 27.66 | 28.01 | 1,345,373 | +0.22(+0.79%) |
Dec 27, 2005 | 28.00 | 28.24 | 27.70 | 27.79 | 1,347,459 | -0.24(-0.86%) |
Dec 23, 2005 | 27.75 | 28.14 | 27.63 | 28.03 | 1,383,604 | +0.24(+0.86%) |
Dec 22, 2005 | 27.14 | 28.03 | 27.01 | 27.79 | 3,038,343 | +0.72(+2.66%) |
Dec 21, 2005 | 26.36 | 27.16 | 26.32 | 27.07 | 2,604,219 | +0.82(+3.14%) |
Dec 20, 2005 | 26.34 | 26.49 | 26.03 | 26.25 | 1,138,804 | -0.08(-0.29%) |
Dec 19, 2005 | 26.07 | 26.70 | 25.98 | 26.33 | 2,059,690 | +0.44(+1.70%) |
Dec 16, 2005 | 25.68 | 26.23 | 25.60 | 25.88 | 4,125,462 | +0.20(+0.78%) |
Dec 15, 2005 | 25.98 | 25.98 | 25.39 | 25.68 | 2,858,447 | -0.29(-1.11%) |
Dec 14, 2005 | 26.16 | 26.27 | 25.85 | 25.97 | 1,662,120 | -0.14(-0.55%) |
Dec 13, 2005 | 26.27 | 26.55 | 26.01 | 26.11 | 1,278,614 | -0.23(-0.87%) |
Dec 12, 2005 | 26.33 | 26.40 | 25.93 | 26.34 | 1,351,488 | +0.03(+0.11%) |
Dec 09, 2005 | 25.89 | 26.36 | 25.80 | 26.32 | 915,780 | +0.38(+1.48%) |
Dec 08, 2005 | 26.31 | 26.35 | 25.77 | 25.93 | 1,323,046 | -0.29(-1.10%) |
Dec 07, 2005 | 26.27 | 26.33 | 26.05 | 26.22 | 749,207 | -0.09(-0.33%) |
Dec 06, 2005 | 26.16 | 26.51 | 26.08 | 26.31 | 1,132,243 | +0.19(+0.73%) |
Dec 05, 2005 | 26.31 | 26.41 | 25.87 | 26.11 | 1,196,658 | -0.30(-1.13%) |
Dec 02, 2005 | 26.15 | 26.62 | 26.15 | 26.41 | 1,623,675 | +0.05(+0.18%) |
Dec 01, 2005 | 26.07 | 26.52 | 25.98 | 26.36 | 1,661,094 | +0.35(+1.33%) |
Nov 30, 2005 | 25.79 | 26.02 | 25.55 | 26.02 | 1,828,995 | +0.11(+0.41%) |
Nov 29, 2005 | 25.86 | 26.15 | 25.68 | 25.91 | 1,236,684 | +0.06(+0.22%) |
Nov 28, 2005 | 26.38 | 26.47 | 25.83 | 25.86 | 1,532,914 | -0.68(-2.57%) |
Nov 25, 2005 | 26.53 | 26.56 | 26.17 | 26.54 | 720,884 | -0.07(-0.25%) |
Nov 23, 2005 | 26.61 | 26.68 | 26.19 | 26.60 | 1,035,007 | -0.12(-0.43%) |
Nov 22, 2005 | 26.67 | 26.80 | 26.50 | 26.72 | 787,809 | -0.09(-0.32%) |
Nov 21, 2005 | 26.75 | 26.84 | 26.21 | 26.80 | 1,398,440 | +0.11(+0.39%) |
Nov 18, 2005 | 26.80 | 27.02 | 26.47 | 26.70 | 1,544,980 | -0.02(-0.07%) |
Nov 17, 2005 | 26.61 | 26.84 | 26.45 | 26.72 | 1,075,196 | +0.06(+0.22%) |
Nov 16, 2005 | 26.42 | 26.74 | 26.34 | 26.66 | 1,278,817 | +0.17(+0.65%) |
Nov 15, 2005 | 26.35 | 26.68 | 26.24 | 26.49 | 1,574,899 | +0.04(+0.15%) |
Nov 14, 2005 | 26.15 | 26.49 | 26.11 | 26.45 | 1,352,470 | +0.20(+0.77%) |
Nov 11, 2005 | 26.56 | 26.70 | 26.17 | 26.25 | 1,304,979 | -0.21(-0.80%) |
Nov 10, 2005 | 25.98 | 26.55 | 25.78 | 26.46 | 2,259,667 | +0.49(+1.88%) |
Nov 09, 2005 | 26.15 | 26.23 | 25.79 | 25.97 | 2,174,772 | -0.35(-1.35%) |
Nov 08, 2005 | 26.21 | 26.44 | 26.08 | 26.33 | 1,571,719 | +0.01(+0.04%) |
Nov 07, 2005 | 26.29 | 26.57 | 26.17 | 26.32 | 1,658,160 | +0.05(+0.18%) |
Nov 04, 2005 | 25.99 | 26.63 | 25.95 | 26.27 | 2,815,021 | -0.31(-1.15%) |
Nov 03, 2005 | 27.48 | 27.50 | 26.45 | 26.57 | 2,965,872 | -0.70(-2.57%) |
Nov 02, 2005 | 26.73 | 27.47 | 26.70 | 27.27 | 2,458,681 | +0.48(+1.79%) |