Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.33 | 21.33 | 20.76 | 20.96 | 6,113,601 | -0.38(-1.78%) |
Jan 30, 2006 | 21.42 | 21.62 | 21.21 | 21.34 | 4,877,706 | -0.02(-0.08%) |
Jan 27, 2006 | 21.00 | 21.73 | 20.98 | 21.36 | 4,349,571 | +0.36(+1.73%) |
Jan 26, 2006 | 21.28 | 21.29 | 20.97 | 20.99 | 3,613,505 | -0.21(-1.01%) |
Jan 25, 2006 | 21.59 | 21.79 | 21.17 | 21.21 | 4,035,005 | -0.46(-2.10%) |
Jan 24, 2006 | 21.34 | 21.88 | 21.25 | 21.66 | 2,902,545 | +0.33(+1.57%) |
Jan 23, 2006 | 21.46 | 21.59 | 21.32 | 21.33 | 2,878,358 | -0.24(-1.10%) |
Jan 20, 2006 | 21.81 | 22.01 | 21.50 | 21.56 | 4,203,934 | -0.41(-1.86%) |
Jan 19, 2006 | 21.77 | 22.09 | 21.67 | 21.97 | 3,906,316 | +0.18(+0.85%) |
Jan 18, 2006 | 21.60 | 21.86 | 21.58 | 21.79 | 3,803,164 | +0.19(+0.88%) |
Jan 17, 2006 | 21.35 | 21.70 | 21.32 | 21.60 | 3,870,632 | +0.29(+1.38%) |
Jan 13, 2006 | 21.22 | 21.45 | 20.90 | 21.30 | 4,887,490 | +0.09(+0.41%) |
Jan 12, 2006 | 21.61 | 21.62 | 21.17 | 21.22 | 5,134,539 | -0.41(-1.89%) |
Jan 11, 2006 | 21.41 | 21.71 | 21.30 | 21.63 | 3,638,163 | +0.13(+0.59%) |
Jan 10, 2006 | 21.81 | 21.90 | 21.29 | 21.50 | 6,061,378 | -0.42(-1.92%) |
Jan 09, 2006 | 22.07 | 22.09 | 21.54 | 21.92 | 8,593,694 | -0.25(-1.14%) |
Jan 06, 2006 | 22.41 | 22.49 | 21.88 | 22.18 | 5,339,017 | -0.21(-0.95%) |
Jan 05, 2006 | 22.46 | 22.48 | 22.22 | 22.39 | 4,332,226 | -0.07(-0.33%) |
Jan 04, 2006 | 22.18 | 22.49 | 22.10 | 22.46 | 4,606,320 | +0.19(+0.85%) |
Jan 03, 2006 | 22.20 | 22.45 | 21.62 | 22.27 | 6,437,706 | +0.29(+1.34%) |
Dec 30, 2005 | 22.39 | 22.39 | 21.98 | 21.98 | 4,829,432 | -0.40(-1.78%) |
Dec 29, 2005 | 22.60 | 22.72 | 22.31 | 22.38 | 3,329,992 | -0.30(-1.32%) |
Dec 28, 2005 | 22.95 | 23.01 | 22.56 | 22.68 | 3,744,632 | -0.31(-1.33%) |
Dec 27, 2005 | 23.33 | 23.36 | 22.90 | 22.98 | 2,583,832 | -0.16(-0.67%) |
Dec 23, 2005 | 23.13 | 23.36 | 23.12 | 23.14 | 3,415,379 | +0.04(+0.17%) |
Dec 22, 2005 | 23.32 | 23.46 | 22.64 | 23.10 | 16,870,274 | -1.05(-4.35%) |
Dec 21, 2005 | 23.96 | 24.27 | 23.80 | 24.15 | 5,303,992 | +0.40(+1.70%) |
Dec 20, 2005 | 23.63 | 24.08 | 23.47 | 23.74 | 4,250,168 | +0.13(+0.54%) |
Dec 19, 2005 | 23.44 | 23.78 | 23.34 | 23.62 | 4,272,672 | -0.01(-0.02%) |
Dec 16, 2005 | 23.92 | 24.15 | 23.61 | 23.62 | 8,006,247 | -0.36(-1.49%) |
Dec 15, 2005 | 24.34 | 24.45 | 23.84 | 23.98 | 3,966,056 | -0.36(-1.49%) |
Dec 14, 2005 | 24.27 | 24.50 | 24.21 | 24.34 | 3,471,848 | +0.09(+0.38%) |
Dec 13, 2005 | 23.95 | 24.29 | 23.91 | 24.25 | 2,898,920 | +0.36(+1.50%) |
Dec 12, 2005 | 23.86 | 23.95 | 23.76 | 23.89 | 2,281,693 | +0.16(+0.66%) |
Dec 09, 2005 | 23.82 | 23.95 | 23.45 | 23.74 | 4,419,925 | -0.10(-0.44%) |
Dec 08, 2005 | 24.31 | 24.31 | 23.66 | 23.84 | 3,975,727 | -0.31(-1.27%) |
Dec 07, 2005 | 24.06 | 24.19 | 23.96 | 24.15 | 3,511,674 | -0.17(-0.71%) |
Dec 06, 2005 | 24.36 | 24.48 | 24.27 | 24.32 | 3,152,907 | -0.03(-0.12%) |
Dec 05, 2005 | 24.78 | 24.78 | 24.16 | 24.35 | 3,526,791 | -0.36(-1.45%) |
Dec 02, 2005 | 24.71 | 24.77 | 24.55 | 24.71 | 2,766,329 | -0.17(-0.67%) |
Dec 01, 2005 | 24.64 | 24.91 | 24.33 | 24.87 | 3,128,832 | +0.42(+1.72%) |
Nov 30, 2005 | 24.48 | 24.62 | 24.28 | 24.45 | 3,532,639 | -0.05(-0.21%) |
Nov 29, 2005 | 24.22 | 24.57 | 24.12 | 24.50 | 4,381,511 | +0.29(+1.19%) |
Nov 28, 2005 | 24.27 | 24.56 | 24.04 | 24.22 | 6,413,451 | -0.73(-2.93%) |
Nov 25, 2005 | 24.80 | 24.97 | 24.76 | 24.95 | 716,827 | +0.05(+0.21%) |
Nov 23, 2005 | 24.60 | 25.01 | 24.50 | 24.90 | 2,586,165 | +0.23(+0.94%) |
Nov 22, 2005 | 24.62 | 24.74 | 24.44 | 24.67 | 3,095,262 | -0.03(-0.12%) |
Nov 21, 2005 | 24.57 | 24.79 | 24.42 | 24.70 | 3,824,797 | +0.13(+0.54%) |
Nov 18, 2005 | 24.80 | 24.82 | 24.34 | 24.56 | 5,686,689 | +0.07(+0.31%) |
Nov 17, 2005 | 23.93 | 24.65 | 23.84 | 24.49 | 5,278,925 | +0.65(+2.71%) |
Nov 16, 2005 | 23.57 | 23.89 | 23.56 | 23.84 | 3,085,803 | +0.24(+1.03%) |
Nov 15, 2005 | 23.54 | 23.78 | 23.52 | 23.60 | 2,666,153 | +0.10(+0.44%) |
Nov 14, 2005 | 23.50 | 23.65 | 23.40 | 23.50 | 2,421,563 | +0.02(+0.07%) |
Nov 11, 2005 | 23.25 | 23.51 | 23.12 | 23.48 | 2,883,522 | -0.14(-0.59%) |
Nov 10, 2005 | 23.03 | 23.68 | 22.97 | 23.62 | 5,137,038 | +0.65(+2.81%) |
Nov 09, 2005 | 23.15 | 23.16 | 22.68 | 22.97 | 3,223,323 | -0.07(-0.33%) |
Nov 08, 2005 | 23.39 | 23.40 | 22.95 | 23.05 | 2,250,393 | -0.27(-1.16%) |
Nov 07, 2005 | 23.22 | 23.50 | 23.22 | 23.32 | 2,527,788 | +0.09(+0.40%) |
Nov 04, 2005 | 23.20 | 23.36 | 22.96 | 23.22 | 2,823,746 | +0.01(+0.02%) |
Nov 03, 2005 | 23.05 | 23.46 | 23.01 | 23.22 | 4,904,564 | +0.31(+1.33%) |
Nov 02, 2005 | 22.77 | 23.06 | 22.65 | 22.91 | 3,557,341 | +0.18(+0.79%) |