Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.33 | 24.47 | 24.13 | 24.44 | 14,522,734 | +0.16(+0.66%) |
Jan 30, 2006 | 24.25 | 24.36 | 24.18 | 24.28 | 11,956,115 | -0.11(-0.47%) |
Jan 27, 2006 | 24.25 | 24.59 | 24.16 | 24.40 | 15,837,585 | +0.28(+1.15%) |
Jan 26, 2006 | 23.70 | 24.12 | 23.69 | 24.12 | 10,822,680 | +0.56(+2.37%) |
Jan 25, 2006 | 23.78 | 24.18 | 23.47 | 23.56 | 10,299,873 | +0.01(+0.05%) |
Jan 24, 2006 | 23.20 | 23.55 | 23.14 | 23.55 | 14,948,236 | +0.36(+1.57%) |
Jan 23, 2006 | 22.80 | 23.19 | 22.75 | 23.19 | 18,814,864 | +0.65(+2.91%) |
Jan 20, 2006 | 23.34 | 23.37 | 22.53 | 22.53 | 23,834,716 | -0.69(-2.98%) |
Jan 19, 2006 | 22.80 | 23.25 | 22.80 | 23.22 | 18,870,936 | +0.73(+3.23%) |
Jan 18, 2006 | 22.13 | 22.72 | 22.13 | 22.50 | 22,225,064 | -0.01(-0.05%) |
Jan 17, 2006 | 22.67 | 22.80 | 22.44 | 22.51 | 22,272,480 | -0.40(-1.75%) |
Jan 13, 2006 | 22.94 | 23.03 | 22.83 | 22.91 | 7,562,146 | +0.02(+0.11%) |
Jan 12, 2006 | 23.26 | 23.26 | 22.85 | 22.88 | 11,076,662 | -0.32(-1.39%) |
Jan 11, 2006 | 22.99 | 23.21 | 22.80 | 23.21 | 9,876,432 | +0.27(+1.17%) |
Jan 10, 2006 | 22.99 | 23.04 | 22.75 | 22.94 | 8,785,877 | -0.28(-1.20%) |
Jan 09, 2006 | 23.16 | 23.26 | 22.91 | 23.22 | 9,543,287 | +0.23(+0.98%) |
Jan 06, 2006 | 22.81 | 23.03 | 22.64 | 22.99 | 8,698,055 | +0.47(+2.09%) |
Jan 05, 2006 | 22.39 | 22.52 | 22.29 | 22.52 | 6,643,111 | +0.11(+0.51%) |
Jan 04, 2006 | 22.31 | 22.47 | 22.31 | 22.41 | 12,492,116 | +0.20(+0.91%) |
Jan 03, 2006 | 21.87 | 22.25 | 21.83 | 22.20 | 28,751,080 | +0.80(+3.74%) |
Dec 30, 2005 | 21.42 | 21.48 | 21.16 | 21.40 | 7,435,979 | -0.01(-0.06%) |
Dec 29, 2005 | 21.57 | 21.57 | 21.40 | 21.42 | 5,830,451 | +0.00(+0.01%) |
Dec 28, 2005 | 21.46 | 21.46 | 21.32 | 21.41 | 5,193,847 | +0.06(+0.27%) |
Dec 27, 2005 | 21.69 | 21.83 | 21.36 | 21.36 | 5,074,690 | -0.24(-1.11%) |
Dec 23, 2005 | 21.56 | 21.66 | 21.49 | 21.60 | 2,894,404 | -0.11(-0.51%) |
Dec 22, 2005 | 21.67 | 21.80 | 21.62 | 21.71 | 7,491,229 | +0.00(+0.02%) |
Dec 21, 2005 | 21.51 | 21.72 | 21.44 | 21.70 | 13,397,132 | +0.35(+1.62%) |
Dec 20, 2005 | 21.34 | 21.39 | 21.22 | 21.36 | 5,802,826 | +0.18(+0.86%) |
Dec 19, 2005 | 21.40 | 21.47 | 21.16 | 21.17 | 11,132,323 | -0.05(-0.23%) |
Dec 16, 2005 | 21.22 | 21.34 | 21.22 | 21.22 | 6,268,735 | -0.07(-0.34%) |
Dec 15, 2005 | 21.53 | 21.53 | 21.23 | 21.29 | 8,997,803 | -0.09(-0.41%) |
Dec 14, 2005 | 21.54 | 21.54 | 21.29 | 21.38 | 8,654,763 | -0.14(-0.66%) |
Dec 13, 2005 | 21.37 | 21.54 | 21.20 | 21.53 | 12,431,094 | +0.28(+1.31%) |
Dec 12, 2005 | 21.16 | 21.43 | 21.16 | 21.25 | 5,800,352 | +0.12(+0.57%) |
Dec 09, 2005 | 20.98 | 21.14 | 20.92 | 21.12 | 3,192,503 | +0.21(+1.02%) |
Dec 08, 2005 | 20.96 | 21.14 | 20.86 | 20.91 | 8,773,920 | -0.16(-0.75%) |
Dec 07, 2005 | 21.41 | 21.44 | 21.02 | 21.07 | 9,989,405 | -0.20(-0.95%) |
Dec 06, 2005 | 21.21 | 21.36 | 21.16 | 21.27 | 8,978,425 | +0.19(+0.92%) |
Dec 05, 2005 | 21.10 | 21.11 | 20.93 | 21.08 | 5,785,097 | +0.17(+0.81%) |
Dec 02, 2005 | 20.96 | 21.08 | 20.89 | 20.91 | 9,789,847 | -0.02(-0.12%) |
Dec 01, 2005 | 20.58 | 20.98 | 20.58 | 20.93 | 10,545,608 | +0.53(+2.62%) |
Nov 30, 2005 | 20.52 | 20.58 | 20.39 | 20.40 | 10,465,621 | +0.05(+0.24%) |
Nov 29, 2005 | 20.62 | 20.70 | 20.34 | 20.35 | 12,693,735 | -0.18(-0.89%) |
Nov 28, 2005 | 20.71 | 20.79 | 20.48 | 20.53 | 9,437,736 | -0.13(-0.63%) |
Nov 25, 2005 | 20.69 | 20.72 | 20.64 | 20.66 | 1,997,221 | -0.01(-0.07%) |
Nov 23, 2005 | 20.52 | 20.77 | 20.49 | 20.68 | 8,205,347 | +0.22(+1.06%) |
Nov 22, 2005 | 20.17 | 20.47 | 20.10 | 20.46 | 6,756,908 | -0.01(-0.05%) |
Nov 21, 2005 | 20.47 | 20.54 | 20.34 | 20.47 | 9,755,214 | +0.01(+0.06%) |
Nov 18, 2005 | 20.42 | 20.63 | 20.32 | 20.46 | 13,098,209 | +0.06(+0.27%) |
Nov 17, 2005 | 20.25 | 20.47 | 20.23 | 20.40 | 13,842,838 | +0.30(+1.47%) |
Nov 16, 2005 | 20.01 | 20.11 | 19.87 | 20.11 | 8,045,371 | +0.17(+0.85%) |
Nov 15, 2005 | 20.04 | 20.13 | 19.87 | 19.94 | 9,341,256 | -0.11(-0.57%) |
Nov 14, 2005 | 20.03 | 20.07 | 19.84 | 20.05 | 4,154,830 | -0.05(-0.27%) |
Nov 11, 2005 | 20.06 | 20.12 | 19.96 | 20.10 | 4,538,277 | +0.04(+0.22%) |
Nov 10, 2005 | 20.01 | 20.09 | 19.73 | 20.06 | 13,862,216 | +0.03(+0.16%) |
Nov 09, 2005 | 19.74 | 20.06 | 19.71 | 20.03 | 9,092,222 | +0.30(+1.50%) |
Nov 08, 2005 | 19.64 | 19.86 | 19.61 | 19.73 | 7,510,195 | -0.19(-0.94%) |
Nov 07, 2005 | 19.91 | 19.92 | 19.67 | 19.92 | 5,963,626 | +0.01(+0.07%) |
Nov 04, 2005 | 20.00 | 20.00 | 19.54 | 19.91 | 10,848,655 | -0.04(-0.21%) |
Nov 03, 2005 | 20.01 | 20.22 | 19.89 | 19.95 | 16,437,906 | +0.02(+0.11%) |
Nov 02, 2005 | 19.65 | 20.00 | 19.61 | 19.92 | 11,270,446 | +0.30(+1.55%) |