Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.54 | 23.83 | 23.35 | 23.71 | 3,755,928 | +0.28(+1.20%) |
Jan 30, 2006 | 23.70 | 23.85 | 23.42 | 23.43 | 2,692,642 | -0.21(-0.89%) |
Jan 27, 2006 | 23.40 | 24.00 | 23.26 | 23.64 | 6,313,972 | +0.24(+1.03%) |
Jan 26, 2006 | 22.80 | 23.46 | 22.83 | 23.40 | 5,053,896 | +0.60(+2.63%) |
Jan 25, 2006 | 23.05 | 23.22 | 22.66 | 22.80 | 4,465,840 | -0.25(-1.08%) |
Jan 24, 2006 | 22.35 | 23.10 | 22.35 | 23.05 | 6,155,252 | +0.53(+2.35%) |
Jan 23, 2006 | 22.07 | 22.70 | 21.95 | 22.52 | 5,081,219 | +0.51(+2.32%) |
Jan 20, 2006 | 22.41 | 22.63 | 21.90 | 22.01 | 4,919,896 | -0.53(-2.35%) |
Jan 19, 2006 | 22.27 | 22.71 | 22.07 | 22.54 | 4,618,675 | +0.30(+1.35%) |
Jan 18, 2006 | 22.17 | 22.49 | 21.93 | 22.24 | 3,289,192 | +0.04(+0.18%) |
Jan 17, 2006 | 22.18 | 22.44 | 22.10 | 22.20 | 3,457,063 | -0.24(-1.07%) |
Jan 13, 2006 | 22.63 | 22.82 | 22.40 | 22.44 | 2,389,866 | -0.15(-0.66%) |
Jan 12, 2006 | 22.85 | 23.09 | 22.50 | 22.59 | 4,694,300 | -0.42(-1.83%) |
Jan 11, 2006 | 23.07 | 23.22 | 22.84 | 23.01 | 3,077,501 | -0.01(-0.04%) |
Jan 10, 2006 | 22.36 | 23.06 | 22.33 | 23.02 | 3,912,016 | +0.44(+1.95%) |
Jan 09, 2006 | 22.19 | 22.60 | 22.19 | 22.58 | 4,622,881 | +0.00(+0.00%) |
Jan 06, 2006 | 22.79 | 22.79 | 22.13 | 22.58 | 6,127,734 | +0.10(+0.44%) |
Jan 05, 2006 | 22.51 | 22.62 | 22.39 | 22.48 | 7,763,302 | -0.12(-0.53%) |
Jan 04, 2006 | 22.65 | 22.72 | 22.24 | 22.60 | 4,954,714 | -0.02(-0.09%) |
Jan 03, 2006 | 22.83 | 22.88 | 21.90 | 22.62 | 7,335,328 | -0.09(-0.40%) |
Dec 30, 2005 | 23.01 | 23.04 | 22.69 | 22.71 | 1,867,352 | -0.28(-1.22%) |
Dec 29, 2005 | 23.19 | 23.21 | 22.93 | 22.99 | 1,776,852 | -0.02(-0.09%) |
Dec 28, 2005 | 23.07 | 23.30 | 22.99 | 23.01 | 2,145,500 | -0.06(-0.26%) |
Dec 27, 2005 | 23.29 | 23.45 | 22.92 | 23.07 | 2,637,400 | -0.33(-1.41%) |
Dec 23, 2005 | 23.30 | 23.55 | 23.29 | 23.40 | 1,834,380 | -0.01(-0.04%) |
Dec 22, 2005 | 23.19 | 23.47 | 22.94 | 23.41 | 4,449,983 | +0.22(+0.95%) |
Dec 21, 2005 | 23.30 | 23.48 | 23.11 | 23.19 | 3,380,272 | +0.04(+0.17%) |
Dec 20, 2005 | 22.30 | 23.27 | 22.29 | 23.15 | 4,848,178 | +0.76(+3.39%) |
Dec 19, 2005 | 22.96 | 23.08 | 22.38 | 22.39 | 3,009,995 | -0.21(-0.93%) |
Dec 16, 2005 | 23.15 | 23.34 | 22.60 | 22.60 | 6,299,939 | -0.58(-2.50%) |
Dec 15, 2005 | 23.17 | 23.37 | 22.77 | 23.18 | 2,767,472 | +0.01(+0.04%) |
Dec 14, 2005 | 23.05 | 23.30 | 22.93 | 23.17 | 2,425,542 | +0.19(+0.83%) |
Dec 13, 2005 | 22.80 | 23.26 | 22.66 | 22.98 | 3,136,620 | +0.05(+0.22%) |
Dec 12, 2005 | 22.49 | 23.01 | 22.23 | 22.93 | 2,732,399 | +0.48(+2.14%) |
Dec 09, 2005 | 22.46 | 22.68 | 22.14 | 22.45 | 3,259,024 | +0.02(+0.09%) |
Dec 08, 2005 | 22.67 | 22.90 | 22.30 | 22.43 | 3,593,837 | -0.25(-1.10%) |
Dec 07, 2005 | 22.82 | 22.86 | 22.55 | 22.68 | 2,805,873 | -0.12(-0.53%) |
Dec 06, 2005 | 22.92 | 23.06 | 22.77 | 22.80 | 2,565,464 | -0.08(-0.35%) |
Dec 05, 2005 | 22.91 | 23.12 | 22.67 | 22.88 | 4,988,222 | -0.22(-0.95%) |
Dec 02, 2005 | 23.00 | 23.29 | 22.94 | 23.10 | 3,313,072 | -0.11(-0.47%) |
Dec 01, 2005 | 23.11 | 23.40 | 22.86 | 23.21 | 6,076,699 | +0.11(+0.48%) |
Nov 30, 2005 | 23.16 | 23.25 | 22.70 | 23.10 | 4,991,959 | +0.26(+1.14%) |
Nov 29, 2005 | 23.00 | 23.18 | 22.72 | 22.84 | 4,974,950 | -0.09(-0.39%) |
Nov 28, 2005 | 23.24 | 23.54 | 22.93 | 22.93 | 4,042,743 | -0.32(-1.38%) |
Nov 25, 2005 | 23.53 | 23.54 | 23.10 | 23.25 | 1,587,663 | -0.18(-0.77%) |
Nov 23, 2005 | 23.29 | 23.52 | 23.00 | 23.43 | 2,286,612 | +0.20(+0.86%) |
Nov 22, 2005 | 23.00 | 23.50 | 23.00 | 23.23 | 3,800,269 | -0.04(-0.17%) |
Nov 21, 2005 | 23.06 | 23.36 | 22.99 | 23.27 | 3,963,831 | +0.00(+0.00%) |
Nov 18, 2005 | 23.15 | 23.33 | 22.96 | 23.27 | 6,431,810 | +0.21(+0.91%) |
Nov 17, 2005 | 23.00 | 23.12 | 22.94 | 23.06 | 7,179,595 | +0.06(+0.26%) |
Nov 16, 2005 | 22.80 | 23.36 | 22.80 | 23.00 | 5,394,912 | +0.20(+0.88%) |
Nov 15, 2005 | 23.09 | 23.27 | 22.52 | 22.80 | 10,915,900 | -1.06(-4.44%) |
Nov 14, 2005 | 23.64 | 24.14 | 23.62 | 23.86 | 5,280,743 | +0.11(+0.46%) |
Nov 11, 2005 | 23.93 | 23.95 | 23.45 | 23.75 | 3,663,188 | -0.18(-0.75%) |
Nov 10, 2005 | 23.50 | 24.00 | 23.27 | 23.93 | 4,173,824 | +0.57(+2.44%) |
Nov 09, 2005 | 23.41 | 23.65 | 23.29 | 23.36 | 3,668,535 | -0.13(-0.55%) |
Nov 08, 2005 | 23.54 | 23.58 | 23.11 | 23.49 | 4,427,952 | +0.13(+0.56%) |
Nov 07, 2005 | 23.53 | 23.64 | 23.26 | 23.36 | 4,522,695 | +0.03(+0.13%) |
Nov 04, 2005 | 23.80 | 23.86 | 23.10 | 23.33 | 5,510,433 | -0.28(-1.19%) |
Nov 03, 2005 | 23.46 | 23.78 | 23.10 | 23.61 | 10,499,055 | +0.11(+0.47%) |
Nov 02, 2005 | 22.95 | 23.52 | 22.95 | 23.50 | 5,979,402 | +0.58(+2.53%) |