Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.09 | 21.45 | 21.06 | 21.27 | 125,500,104 | +0.11(+0.54%) |
Jan 30, 2006 | 21.02 | 21.30 | 20.99 | 21.16 | 137,616,880 | +0.16(+0.76%) |
Jan 27, 2006 | 20.58 | 21.12 | 20.55 | 21.00 | 178,006,416 | +0.97(+4.87%) |
Jan 26, 2006 | 20.07 | 20.19 | 19.88 | 20.03 | 91,989,128 | +0.08(+0.38%) |
Jan 25, 2006 | 19.96 | 20.08 | 19.82 | 19.95 | 78,167,728 | +0.09(+0.46%) |
Jan 24, 2006 | 19.91 | 19.99 | 19.81 | 19.86 | 83,419,624 | -0.05(-0.27%) |
Jan 23, 2006 | 20.01 | 20.05 | 19.88 | 19.91 | 63,417,476 | -0.05(-0.23%) |
Jan 20, 2006 | 20.40 | 20.41 | 19.85 | 19.96 | 104,830,368 | -0.46(-2.26%) |
Jan 19, 2006 | 20.31 | 20.59 | 20.29 | 20.42 | 79,896,992 | +0.14(+0.71%) |
Jan 18, 2006 | 20.21 | 20.39 | 20.18 | 20.28 | 69,464,560 | -0.12(-0.59%) |
Jan 17, 2006 | 20.33 | 20.55 | 20.33 | 20.40 | 77,506,288 | -0.15(-0.74%) |
Jan 13, 2006 | 20.43 | 20.59 | 20.41 | 20.55 | 54,847,376 | +0.04(+0.18%) |
Jan 12, 2006 | 20.59 | 20.60 | 20.38 | 20.51 | 60,862,404 | -0.11(-0.55%) |
Jan 11, 2006 | 20.41 | 20.70 | 20.33 | 20.62 | 92,788,488 | +0.22(+1.07%) |
Jan 10, 2006 | 20.14 | 20.42 | 20.09 | 20.40 | 85,908,512 | +0.11(+0.52%) |
Jan 09, 2006 | 20.35 | 20.46 | 20.22 | 20.30 | 73,605,992 | -0.04(-0.19%) |
Jan 06, 2006 | 20.31 | 20.40 | 20.02 | 20.34 | 133,599,200 | -0.06(-0.30%) |
Jan 05, 2006 | 20.35 | 20.50 | 20.34 | 20.40 | 63,840,832 | +0.02(+0.07%) |
Jan 04, 2006 | 20.23 | 20.46 | 20.23 | 20.38 | 76,716,184 | +0.10(+0.48%) |
Jan 03, 2006 | 19.84 | 20.41 | 19.72 | 20.28 | 105,825,080 | +0.52(+2.64%) |
Dec 30, 2005 | 19.76 | 19.88 | 19.72 | 19.76 | 64,898,696 | -0.09(-0.46%) |
Dec 29, 2005 | 19.94 | 20.03 | 19.85 | 19.85 | 45,646,188 | -0.09(-0.45%) |
Dec 28, 2005 | 20.03 | 20.15 | 19.91 | 19.94 | 49,280,672 | -0.05(-0.26%) |
Dec 27, 2005 | 20.16 | 20.29 | 19.99 | 20.00 | 50,048,156 | -0.14(-0.68%) |
Dec 23, 2005 | 20.04 | 20.16 | 19.98 | 20.13 | 40,609,344 | +0.04(+0.19%) |
Dec 22, 2005 | 20.19 | 20.24 | 19.97 | 20.09 | 120,782,056 | -0.11(-0.52%) |
Dec 21, 2005 | 20.31 | 20.34 | 20.18 | 20.20 | 96,795,536 | -0.10(-0.48%) |
Dec 20, 2005 | 20.22 | 20.31 | 20.15 | 20.30 | 83,312,384 | +0.02(+0.11%) |
Dec 19, 2005 | 20.33 | 20.31 | 20.14 | 20.28 | 90,889,896 | -0.05(-0.26%) |
Dec 16, 2005 | 20.31 | 20.46 | 20.26 | 20.33 | 117,064,768 | -0.02(-0.07%) |
Dec 15, 2005 | 20.47 | 20.49 | 20.26 | 20.34 | 104,572,728 | -0.13(-0.63%) |
Dec 14, 2005 | 20.40 | 20.59 | 20.29 | 20.47 | 86,100,136 | -0.03(-0.15%) |
Dec 13, 2005 | 20.62 | 20.73 | 20.40 | 20.50 | 137,993,424 | -0.24(-1.17%) |
Dec 12, 2005 | 20.94 | 20.97 | 20.65 | 20.74 | 84,366,880 | -0.20(-0.94%) |
Dec 09, 2005 | 20.94 | 21.03 | 20.89 | 20.94 | 64,158,416 | +0.02(+0.07%) |
Dec 08, 2005 | 20.94 | 21.02 | 20.86 | 20.93 | 84,577,944 | -0.05(-0.22%) |
Dec 07, 2005 | 20.91 | 20.97 | 20.82 | 20.97 | 73,527,288 | +0.05(+0.22%) |
Dec 06, 2005 | 21.08 | 21.10 | 20.92 | 20.93 | 87,186,328 | -0.12(-0.57%) |
Dec 05, 2005 | 21.11 | 21.18 | 20.94 | 21.05 | 62,877,308 | -0.12(-0.57%) |
Dec 02, 2005 | 21.02 | 21.24 | 21.00 | 21.17 | 55,999,232 | +0.09(+0.43%) |
Dec 01, 2005 | 20.96 | 21.24 | 20.96 | 21.08 | 80,711,816 | +0.16(+0.76%) |
Nov 30, 2005 | 20.93 | 20.99 | 20.88 | 20.92 | 73,904,968 | +0.00(+0.00%) |
Nov 29, 2005 | 20.99 | 21.00 | 20.86 | 20.92 | 81,431,664 | -0.05(-0.25%) |
Nov 28, 2005 | 21.00 | 21.05 | 20.80 | 20.97 | 76,104,672 | -0.01(-0.04%) |
Nov 25, 2005 | 21.01 | 21.11 | 20.76 | 20.98 | 58,332,008 | -0.12(-0.57%) |
Nov 23, 2005 | 21.09 | 21.23 | 20.96 | 21.10 | 93,336,632 | +0.01(+0.04%) |
Nov 22, 2005 | 21.21 | 21.22 | 21.05 | 21.09 | 138,005,360 | -0.19(-0.89%) |
Nov 21, 2005 | 21.21 | 21.34 | 20.78 | 21.28 | 86,572,544 | +0.07(+0.32%) |
Nov 18, 2005 | 21.35 | 21.35 | 21.08 | 21.21 | 99,810,312 | +0.08(+0.36%) |
Nov 17, 2005 | 21.05 | 21.16 | 20.98 | 21.14 | 120,873,848 | +0.17(+0.83%) |
Nov 16, 2005 | 20.77 | 21.07 | 20.74 | 20.96 | 113,434,976 | +0.18(+0.87%) |
Nov 15, 2005 | 20.65 | 20.81 | 20.59 | 20.78 | 86,117,640 | +0.11(+0.55%) |
Nov 14, 2005 | 20.68 | 20.74 | 20.56 | 20.67 | 88,855,944 | +0.05(+0.26%) |
Nov 11, 2005 | 20.52 | 20.70 | 20.50 | 20.62 | 68,735,872 | +0.14(+0.70%) |
Nov 10, 2005 | 20.36 | 20.52 | 20.13 | 20.47 | 97,013,536 | +0.10(+0.48%) |
Nov 09, 2005 | 20.39 | 20.52 | 20.36 | 20.37 | 78,677,008 | -0.07(-0.33%) |
Nov 08, 2005 | 20.36 | 20.54 | 20.23 | 20.44 | 79,516,176 | +0.03(+0.15%) |
Nov 07, 2005 | 20.19 | 20.47 | 20.18 | 20.41 | 102,026,192 | +0.26(+1.31%) |
Nov 04, 2005 | 20.05 | 20.19 | 19.99 | 20.15 | 76,039,024 | +0.17(+0.83%) |
Nov 03, 2005 | 20.10 | 20.13 | 19.84 | 19.98 | 97,153,624 | -0.02(-0.08%) |
Nov 02, 2005 | 19.60 | 20.03 | 19.60 | 20.00 | 99,809,944 | +0.38(+1.93%) |