Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.59 | 23.74 | 23.50 | 23.57 | 10,377,910 | -0.01(-0.03%) |
Jan 30, 2006 | 23.50 | 23.62 | 23.45 | 23.58 | 11,886,733 | -0.02(-0.09%) |
Jan 27, 2006 | 23.53 | 23.73 | 23.51 | 23.60 | 10,923,225 | +0.07(+0.31%) |
Jan 26, 2006 | 23.90 | 24.04 | 23.40 | 23.53 | 18,352,396 | -0.15(-0.63%) |
Jan 25, 2006 | 24.24 | 24.34 | 23.27 | 23.68 | 31,210,806 | -0.46(-1.92%) |
Jan 24, 2006 | 24.20 | 24.45 | 24.02 | 24.14 | 14,383,716 | +0.09(+0.39%) |
Jan 23, 2006 | 24.15 | 24.30 | 23.75 | 24.05 | 10,313,013 | -0.10(-0.42%) |
Jan 20, 2006 | 23.70 | 24.18 | 23.63 | 24.15 | 16,985,100 | +0.44(+1.87%) |
Jan 19, 2006 | 23.56 | 23.82 | 23.57 | 23.70 | 13,380,111 | +0.14(+0.60%) |
Jan 18, 2006 | 23.29 | 23.86 | 23.17 | 23.56 | 15,671,117 | +0.27(+1.16%) |
Jan 17, 2006 | 23.38 | 23.67 | 23.24 | 23.29 | 8,166,504 | +0.08(+0.35%) |
Jan 13, 2006 | 23.33 | 23.39 | 23.13 | 23.21 | 7,139,732 | -0.22(-0.92%) |
Jan 12, 2006 | 23.74 | 23.78 | 23.39 | 23.43 | 17,217,214 | -0.37(-1.56%) |
Jan 11, 2006 | 23.45 | 23.81 | 23.43 | 23.80 | 12,190,874 | +0.40(+1.73%) |
Jan 10, 2006 | 23.31 | 23.47 | 23.26 | 23.39 | 10,427,808 | +0.02(+0.09%) |
Jan 09, 2006 | 22.89 | 23.39 | 22.89 | 23.37 | 6,920,240 | +0.44(+1.91%) |
Jan 06, 2006 | 23.05 | 23.10 | 22.77 | 22.94 | 8,727,858 | +0.13(+0.59%) |
Jan 05, 2006 | 22.77 | 23.03 | 22.71 | 22.80 | 9,274,509 | +0.03(+0.12%) |
Jan 04, 2006 | 22.51 | 22.79 | 22.50 | 22.77 | 8,895,818 | +0.20(+0.90%) |
Jan 03, 2006 | 22.73 | 23.09 | 22.36 | 22.57 | 13,736,972 | -0.13(-0.59%) |
Dec 30, 2005 | 22.96 | 23.09 | 22.61 | 22.71 | 6,266,367 | -0.28(-1.23%) |
Dec 29, 2005 | 22.93 | 23.09 | 22.90 | 22.99 | 3,758,097 | -0.03(-0.15%) |
Dec 28, 2005 | 22.96 | 23.16 | 22.91 | 23.02 | 3,484,252 | +0.06(+0.26%) |
Dec 27, 2005 | 23.28 | 23.38 | 22.90 | 22.96 | 4,514,440 | -0.30(-1.30%) |
Dec 23, 2005 | 23.37 | 23.37 | 23.12 | 23.27 | 2,866,615 | -0.02(-0.09%) |
Dec 22, 2005 | 23.23 | 23.35 | 22.97 | 23.29 | 4,940,207 | +0.09(+0.41%) |
Dec 21, 2005 | 23.03 | 23.40 | 23.03 | 23.19 | 5,986,285 | +0.20(+0.85%) |
Dec 20, 2005 | 22.89 | 23.13 | 22.76 | 23.00 | 6,196,421 | +0.03(+0.15%) |
Dec 19, 2005 | 23.40 | 23.52 | 22.94 | 22.96 | 5,645,908 | -0.44(-1.87%) |
Dec 16, 2005 | 23.55 | 23.65 | 23.36 | 23.40 | 11,815,747 | -0.15(-0.66%) |
Dec 15, 2005 | 23.91 | 24.03 | 23.47 | 23.55 | 8,345,900 | -0.35(-1.46%) |
Dec 14, 2005 | 23.68 | 24.01 | 23.64 | 23.90 | 7,410,608 | +0.15(+0.65%) |
Dec 13, 2005 | 23.13 | 23.93 | 23.13 | 23.75 | 8,803,447 | +0.54(+2.32%) |
Dec 12, 2005 | 23.46 | 23.46 | 23.12 | 23.21 | 5,885,152 | -0.25(-1.06%) |
Dec 09, 2005 | 23.64 | 23.72 | 22.96 | 23.46 | 6,856,531 | +0.01(+0.06%) |
Dec 08, 2005 | 23.65 | 23.81 | 23.37 | 23.45 | 8,129,526 | -0.30(-1.25%) |
Dec 07, 2005 | 23.57 | 23.75 | 23.44 | 23.74 | 9,237,977 | +0.07(+0.28%) |
Dec 06, 2005 | 23.45 | 23.74 | 23.42 | 23.68 | 12,111,423 | +0.40(+1.71%) |
Dec 05, 2005 | 23.39 | 23.51 | 23.16 | 23.28 | 10,334,101 | -0.23(-0.97%) |
Dec 02, 2005 | 23.79 | 23.74 | 23.40 | 23.51 | 12,158,054 | -0.28(-1.19%) |
Dec 01, 2005 | 23.05 | 23.82 | 22.94 | 23.79 | 20,650,530 | +1.00(+4.37%) |
Nov 30, 2005 | 23.00 | 23.41 | 22.79 | 22.79 | 12,111,572 | -0.05(-0.24%) |
Nov 29, 2005 | 23.06 | 23.29 | 22.81 | 22.85 | 9,633,746 | -0.01(-0.06%) |
Nov 28, 2005 | 22.65 | 22.96 | 22.57 | 22.86 | 9,494,744 | +0.33(+1.46%) |
Nov 25, 2005 | 22.74 | 22.75 | 22.53 | 22.53 | 3,432,275 | -0.17(-0.74%) |
Nov 23, 2005 | 22.25 | 22.81 | 22.23 | 22.70 | 9,579,095 | +0.48(+2.18%) |
Nov 22, 2005 | 22.23 | 22.28 | 22.09 | 22.21 | 7,014,690 | -0.05(-0.24%) |
Nov 21, 2005 | 22.23 | 22.34 | 22.10 | 22.27 | 7,130,079 | -0.01(-0.06%) |
Nov 18, 2005 | 22.59 | 22.59 | 22.18 | 22.28 | 10,419,492 | -0.07(-0.30%) |
Nov 17, 2005 | 22.28 | 22.46 | 22.14 | 22.35 | 8,620,339 | +0.26(+1.19%) |
Nov 16, 2005 | 22.43 | 22.63 | 22.04 | 22.09 | 10,036,197 | -0.34(-1.53%) |
Nov 15, 2005 | 22.87 | 22.93 | 22.33 | 22.43 | 12,624,660 | -0.42(-1.83%) |
Nov 14, 2005 | 22.76 | 23.06 | 22.73 | 22.85 | 10,692,149 | +0.09(+0.38%) |
Nov 11, 2005 | 22.46 | 22.82 | 22.24 | 22.76 | 9,888,137 | +0.38(+1.72%) |
Nov 10, 2005 | 22.19 | 22.41 | 22.03 | 22.38 | 10,168,368 | -0.07(-0.30%) |
Nov 09, 2005 | 22.90 | 23.02 | 22.41 | 22.44 | 10,228,958 | -0.45(-1.97%) |
Nov 08, 2005 | 22.69 | 22.93 | 22.44 | 22.89 | 14,186,649 | +0.20(+0.89%) |
Nov 07, 2005 | 22.51 | 22.77 | 22.28 | 22.69 | 18,253,640 | +0.18(+0.81%) |
Nov 04, 2005 | 22.41 | 22.54 | 22.24 | 22.51 | 9,089,173 | +0.13(+0.60%) |
Nov 03, 2005 | 21.85 | 22.44 | 21.78 | 22.38 | 15,039,965 | +0.65(+3.01%) |
Nov 02, 2005 | 21.68 | 21.86 | 21.50 | 21.72 | 11,304,886 | +0.33(+1.54%) |