Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.45 | 23.69 | 23.23 | 23.55 | 8,739,341 | +0.12(+0.53%) |
Jan 30, 2006 | 24.13 | 24.30 | 23.04 | 23.42 | 3,891,180 | -0.75(-3.10%) |
Jan 27, 2006 | 24.24 | 24.39 | 24.05 | 24.17 | 3,010,571 | -0.06(-0.24%) |
Jan 26, 2006 | 24.45 | 24.64 | 24.02 | 24.23 | 2,303,510 | +0.20(+0.83%) |
Jan 25, 2006 | 23.98 | 24.20 | 23.78 | 24.03 | 2,869,135 | +0.08(+0.35%) |
Jan 24, 2006 | 24.09 | 24.17 | 23.78 | 23.95 | 1,569,749 | -0.08(-0.35%) |
Jan 23, 2006 | 23.83 | 24.16 | 23.79 | 24.03 | 1,164,323 | +0.20(+0.84%) |
Jan 20, 2006 | 24.18 | 24.26 | 23.76 | 23.83 | 1,807,641 | -0.27(-1.14%) |
Jan 19, 2006 | 24.02 | 24.24 | 24.00 | 24.10 | 2,482,230 | +0.07(+0.31%) |
Jan 18, 2006 | 23.61 | 24.12 | 23.56 | 24.03 | 2,816,938 | +0.42(+1.80%) |
Jan 17, 2006 | 23.49 | 23.70 | 23.36 | 23.61 | 2,577,964 | +0.06(+0.25%) |
Jan 13, 2006 | 23.46 | 23.83 | 23.41 | 23.55 | 1,312,013 | +0.22(+0.96%) |
Jan 12, 2006 | 23.63 | 23.64 | 23.27 | 23.32 | 2,342,237 | -0.27(-1.13%) |
Jan 11, 2006 | 23.80 | 23.89 | 23.42 | 23.59 | 1,391,872 | -0.24(-1.01%) |
Jan 10, 2006 | 24.09 | 24.09 | 23.75 | 23.83 | 1,479,788 | -0.34(-1.41%) |
Jan 09, 2006 | 23.61 | 24.25 | 23.58 | 24.17 | 2,520,596 | +0.63(+2.68%) |
Jan 06, 2006 | 23.86 | 24.15 | 23.48 | 23.54 | 4,260,646 | -0.31(-1.29%) |
Jan 05, 2006 | 23.87 | 24.15 | 23.71 | 23.85 | 1,651,412 | +0.02(+0.10%) |
Jan 04, 2006 | 23.61 | 23.86 | 23.61 | 23.82 | 2,397,561 | +0.30(+1.27%) |
Jan 03, 2006 | 23.98 | 24.31 | 23.28 | 23.52 | 2,523,482 | -0.22(-0.91%) |
Dec 30, 2005 | 23.66 | 23.86 | 23.47 | 23.74 | 1,614,730 | -0.07(-0.28%) |
Dec 29, 2005 | 24.30 | 24.40 | 23.65 | 23.80 | 1,912,997 | -0.64(-2.62%) |
Dec 28, 2005 | 24.15 | 24.52 | 24.03 | 24.45 | 2,247,345 | +0.43(+1.80%) |
Dec 27, 2005 | 24.25 | 24.45 | 23.92 | 24.01 | 1,938,614 | -0.10(-0.41%) |
Dec 23, 2005 | 24.10 | 24.20 | 23.93 | 24.11 | 1,266,672 | +0.04(+0.17%) |
Dec 22, 2005 | 24.16 | 24.17 | 23.84 | 24.07 | 2,476,096 | -0.08(-0.34%) |
Dec 21, 2005 | 23.99 | 24.25 | 23.98 | 24.15 | 2,786,270 | -0.11(-0.45%) |
Dec 20, 2005 | 24.36 | 24.40 | 24.00 | 24.26 | 3,028,371 | -0.01(-0.03%) |
Dec 19, 2005 | 24.36 | 24.40 | 24.25 | 24.27 | 1,754,122 | -0.09(-0.38%) |
Dec 16, 2005 | 24.53 | 24.89 | 24.30 | 24.36 | 4,493,848 | -0.16(-0.64%) |
Dec 15, 2005 | 24.30 | 24.63 | 24.20 | 24.52 | 2,911,710 | +0.27(+1.10%) |
Dec 14, 2005 | 24.14 | 24.33 | 23.99 | 24.25 | 2,804,310 | -0.02(-0.07%) |
Dec 13, 2005 | 23.55 | 24.50 | 23.55 | 24.27 | 4,693,615 | +0.72(+3.07%) |
Dec 12, 2005 | 23.23 | 23.56 | 23.16 | 23.55 | 2,452,644 | +0.42(+1.83%) |
Dec 09, 2005 | 22.97 | 23.52 | 22.96 | 23.12 | 3,194,823 | +0.23(+1.02%) |
Dec 08, 2005 | 22.80 | 23.05 | 22.74 | 22.89 | 2,853,620 | +0.12(+0.55%) |
Dec 07, 2005 | 22.98 | 22.98 | 22.57 | 22.77 | 2,172,537 | -0.20(-0.87%) |
Dec 06, 2005 | 22.91 | 22.97 | 22.64 | 22.97 | 2,545,732 | +0.11(+0.47%) |
Dec 05, 2005 | 22.78 | 22.97 | 22.77 | 22.86 | 2,169,170 | -0.07(-0.29%) |
Dec 02, 2005 | 22.97 | 23.05 | 22.79 | 22.92 | 2,433,761 | +0.08(+0.36%) |
Dec 01, 2005 | 22.75 | 23.03 | 22.75 | 22.84 | 2,605,265 | +0.10(+0.44%) |
Nov 30, 2005 | 22.87 | 22.95 | 22.65 | 22.74 | 2,513,380 | -0.12(-0.51%) |
Nov 29, 2005 | 23.03 | 23.24 | 22.73 | 22.86 | 4,108,506 | -0.14(-0.61%) |
Nov 28, 2005 | 23.11 | 23.28 | 22.90 | 23.00 | 3,620,816 | +0.02(+0.11%) |
Nov 25, 2005 | 22.74 | 22.98 | 22.71 | 22.97 | 1,071,115 | +0.32(+1.43%) |
Nov 23, 2005 | 22.46 | 22.65 | 22.40 | 22.65 | 3,304,869 | +0.21(+0.93%) |
Nov 22, 2005 | 22.04 | 22.49 | 22.04 | 22.44 | 5,849,279 | +0.42(+1.89%) |
Nov 21, 2005 | 21.49 | 22.20 | 21.49 | 22.03 | 4,383,441 | +0.64(+2.99%) |
Nov 18, 2005 | 21.51 | 21.68 | 21.13 | 21.39 | 4,286,745 | -0.12(-0.58%) |
Nov 17, 2005 | 21.25 | 21.55 | 21.25 | 21.51 | 3,944,700 | +0.26(+1.21%) |
Nov 16, 2005 | 20.62 | 21.33 | 20.23 | 21.25 | 9,851,829 | +0.58(+2.82%) |
Nov 15, 2005 | 22.53 | 22.55 | 20.60 | 20.67 | 14,562,642 | -1.98(-8.74%) |
Nov 14, 2005 | 23.07 | 23.10 | 22.57 | 22.65 | 2,845,081 | -0.27(-1.20%) |
Nov 11, 2005 | 23.02 | 23.20 | 22.87 | 22.92 | 2,971,604 | -0.09(-0.40%) |
Nov 10, 2005 | 23.16 | 23.16 | 22.78 | 23.02 | 2,656,981 | -0.22(-0.97%) |
Nov 09, 2005 | 23.33 | 23.41 | 23.11 | 23.24 | 1,763,022 | -0.09(-0.39%) |
Nov 08, 2005 | 23.78 | 23.85 | 23.30 | 23.33 | 2,261,777 | -0.45(-1.89%) |
Nov 07, 2005 | 23.60 | 24.03 | 23.27 | 23.78 | 3,107,027 | +0.18(+0.78%) |
Nov 04, 2005 | 23.11 | 23.66 | 23.04 | 23.60 | 4,022,634 | +0.68(+2.98%) |
Nov 03, 2005 | 22.98 | 23.52 | 22.79 | 22.92 | 3,092,234 | +0.05(+0.22%) |
Nov 02, 2005 | 22.66 | 22.87 | 22.61 | 22.87 | 3,573,309 | +0.27(+1.18%) |