Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.41 | 27.52 | 27.16 | 27.18 | 3,781,060 | -0.51(-1.84%) |
Jan 30, 2006 | 27.64 | 27.94 | 27.55 | 27.68 | 3,282,732 | +0.14(+0.52%) |
Jan 27, 2006 | 27.36 | 27.84 | 27.36 | 27.54 | 3,844,311 | +0.40(+1.46%) |
Jan 26, 2006 | 27.10 | 27.19 | 26.65 | 27.14 | 4,503,682 | +0.34(+1.26%) |
Jan 25, 2006 | 26.19 | 26.84 | 26.13 | 26.80 | 3,088,835 | +0.68(+2.62%) |
Jan 24, 2006 | 26.16 | 26.52 | 25.91 | 26.12 | 3,700,001 | -0.03(-0.12%) |
Jan 23, 2006 | 25.79 | 26.23 | 25.79 | 26.15 | 3,109,407 | +0.49(+1.90%) |
Jan 20, 2006 | 26.39 | 26.42 | 25.48 | 25.66 | 2,723,763 | -0.52(-1.99%) |
Jan 19, 2006 | 26.07 | 26.24 | 25.79 | 26.19 | 1,595,386 | +0.33(+1.28%) |
Jan 18, 2006 | 25.73 | 26.31 | 25.46 | 25.85 | 2,238,638 | +0.12(+0.48%) |
Jan 17, 2006 | 26.04 | 26.06 | 25.40 | 25.73 | 2,462,318 | -0.31(-1.20%) |
Jan 13, 2006 | 26.12 | 26.45 | 26.02 | 26.04 | 1,980,263 | -0.14(-0.52%) |
Jan 12, 2006 | 26.64 | 26.74 | 26.00 | 26.18 | 2,948,671 | -0.68(-2.55%) |
Jan 11, 2006 | 26.70 | 27.08 | 26.64 | 26.86 | 3,499,350 | +0.48(+1.83%) |
Jan 10, 2006 | 26.06 | 26.52 | 26.00 | 26.38 | 2,485,039 | +0.26(+1.00%) |
Jan 09, 2006 | 25.47 | 26.14 | 25.47 | 26.12 | 2,773,965 | +0.39(+1.52%) |
Jan 06, 2006 | 25.92 | 26.04 | 25.40 | 25.73 | 3,462,044 | -0.11(-0.43%) |
Jan 05, 2006 | 25.41 | 26.28 | 25.41 | 25.84 | 7,394,630 | +1.30(+5.31%) |
Jan 04, 2006 | 24.77 | 24.78 | 24.10 | 24.54 | 3,624,469 | -0.03(-0.13%) |
Jan 03, 2006 | 24.47 | 24.67 | 23.64 | 24.57 | 3,746,672 | +0.21(+0.86%) |
Dec 30, 2005 | 24.33 | 24.52 | 24.17 | 24.36 | 1,372,935 | -0.05(-0.19%) |
Dec 29, 2005 | 24.51 | 24.58 | 24.27 | 24.41 | 1,338,853 | -0.10(-0.43%) |
Dec 28, 2005 | 24.07 | 24.64 | 24.03 | 24.51 | 2,278,246 | +0.53(+2.23%) |
Dec 27, 2005 | 24.37 | 24.56 | 23.92 | 23.98 | 2,535,700 | -0.46(-1.87%) |
Dec 23, 2005 | 24.36 | 24.58 | 24.29 | 24.43 | 1,781,146 | +0.08(+0.32%) |
Dec 22, 2005 | 24.69 | 24.69 | 24.30 | 24.36 | 2,801,445 | -0.21(-0.88%) |
Dec 21, 2005 | 24.62 | 24.67 | 24.39 | 24.57 | 3,314,204 | +0.03(+0.11%) |
Dec 20, 2005 | 24.12 | 24.59 | 24.06 | 24.54 | 3,282,732 | +0.42(+1.76%) |
Dec 19, 2005 | 24.13 | 24.39 | 23.99 | 24.12 | 3,858,435 | +0.42(+1.79%) |
Dec 16, 2005 | 24.08 | 24.30 | 23.68 | 23.70 | 2,627,199 | -0.38(-1.57%) |
Dec 15, 2005 | 24.04 | 24.17 | 23.76 | 24.07 | 3,303,611 | +0.03(+0.11%) |
Dec 14, 2005 | 24.17 | 24.26 | 23.89 | 24.05 | 2,831,074 | -0.13(-0.54%) |
Dec 13, 2005 | 24.24 | 24.43 | 24.02 | 24.18 | 2,601,100 | -0.05(-0.22%) |
Dec 12, 2005 | 24.65 | 24.81 | 24.10 | 24.23 | 2,462,011 | -0.22(-0.91%) |
Dec 09, 2005 | 24.28 | 24.67 | 24.23 | 24.45 | 2,052,571 | +0.18(+0.72%) |
Dec 08, 2005 | 23.84 | 24.34 | 23.74 | 24.28 | 3,685,263 | +0.44(+1.83%) |
Dec 07, 2005 | 23.70 | 24.03 | 23.68 | 23.84 | 2,107,071 | +0.24(+1.02%) |
Dec 06, 2005 | 23.51 | 23.96 | 23.50 | 23.60 | 3,465,882 | +0.16(+0.69%) |
Dec 05, 2005 | 23.73 | 23.74 | 22.98 | 23.44 | 3,295,781 | -0.42(-1.77%) |
Dec 02, 2005 | 23.64 | 24.12 | 23.61 | 23.86 | 2,882,197 | +0.10(+0.44%) |
Dec 01, 2005 | 23.38 | 24.03 | 22.99 | 23.76 | 6,696,725 | -0.27(-1.11%) |
Nov 30, 2005 | 24.29 | 24.39 | 23.97 | 24.02 | 3,669,911 | -0.26(-1.07%) |
Nov 29, 2005 | 24.60 | 24.82 | 24.28 | 24.28 | 2,345,335 | -0.21(-0.85%) |
Nov 28, 2005 | 24.85 | 24.98 | 24.38 | 24.49 | 4,273,094 | -0.42(-1.70%) |
Nov 25, 2005 | 24.87 | 24.92 | 24.41 | 24.92 | 1,007,402 | +0.19(+0.76%) |
Nov 23, 2005 | 24.66 | 25.07 | 24.65 | 24.73 | 2,341,190 | -0.05(-0.18%) |
Nov 22, 2005 | 24.37 | 24.83 | 24.30 | 24.77 | 3,030,191 | +0.40(+1.66%) |
Nov 21, 2005 | 24.37 | 24.37 | 23.81 | 24.37 | 3,682,653 | -0.07(-0.27%) |
Nov 18, 2005 | 25.21 | 25.40 | 23.97 | 24.43 | 6,008,031 | -0.63(-2.50%) |
Nov 17, 2005 | 24.62 | 25.20 | 24.56 | 25.06 | 3,355,194 | +0.42(+1.69%) |
Nov 16, 2005 | 24.00 | 24.86 | 23.96 | 24.64 | 3,200,445 | +0.63(+2.60%) |
Nov 15, 2005 | 24.93 | 25.05 | 23.93 | 24.02 | 4,496,313 | -1.10(-4.38%) |
Nov 14, 2005 | 24.46 | 25.12 | 24.28 | 25.12 | 3,243,738 | +0.61(+2.47%) |
Nov 11, 2005 | 24.56 | 24.66 | 24.15 | 24.51 | 1,454,608 | -0.05(-0.19%) |
Nov 10, 2005 | 23.78 | 24.63 | 23.43 | 24.56 | 2,372,508 | +0.83(+3.51%) |
Nov 09, 2005 | 23.80 | 23.94 | 23.32 | 23.72 | 2,257,060 | +0.06(+0.25%) |
Nov 08, 2005 | 24.07 | 24.07 | 23.48 | 23.66 | 2,924,568 | -0.62(-2.55%) |
Nov 07, 2005 | 24.22 | 24.34 | 23.78 | 24.28 | 3,046,003 | +0.07(+0.27%) |
Nov 04, 2005 | 24.07 | 24.31 | 23.71 | 24.22 | 2,386,018 | +0.38(+1.58%) |
Nov 03, 2005 | 24.10 | 24.52 | 23.64 | 23.84 | 4,089,176 | +0.55(+2.38%) |
Nov 02, 2005 | 22.80 | 23.70 | 22.79 | 23.29 | 4,215,984 | +0.29(+1.28%) |