Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.76 | 29.76 | 29.16 | 29.58 | 2,368,668 | -0.18(-0.61%) |
Jan 30, 2006 | 29.41 | 30.10 | 29.38 | 29.76 | 2,329,586 | +0.58(+1.99%) |
Jan 27, 2006 | 28.75 | 29.81 | 28.65 | 29.18 | 3,280,507 | +0.42(+1.48%) |
Jan 26, 2006 | 28.62 | 28.77 | 27.60 | 28.75 | 5,090,847 | +0.09(+0.33%) |
Jan 25, 2006 | 29.76 | 29.80 | 28.50 | 28.66 | 3,286,716 | -1.02(-3.44%) |
Jan 24, 2006 | 30.10 | 30.23 | 29.56 | 29.68 | 2,619,074 | -0.46(-1.51%) |
Jan 23, 2006 | 29.54 | 30.20 | 29.09 | 30.14 | 4,648,443 | +0.68(+2.30%) |
Jan 20, 2006 | 29.92 | 30.26 | 28.98 | 29.46 | 4,653,881 | -0.21(-0.72%) |
Jan 19, 2006 | 28.39 | 29.88 | 28.35 | 29.68 | 4,809,971 | +1.11(+3.88%) |
Jan 18, 2006 | 29.04 | 29.16 | 28.17 | 28.57 | 2,984,734 | -0.46(-1.60%) |
Jan 17, 2006 | 28.85 | 29.30 | 28.79 | 29.03 | 3,292,471 | +0.58(+2.05%) |
Jan 13, 2006 | 27.98 | 28.64 | 27.64 | 28.45 | 3,273,218 | +0.36(+1.29%) |
Jan 12, 2006 | 27.64 | 28.81 | 27.52 | 28.09 | 7,293,639 | +0.56(+2.03%) |
Jan 11, 2006 | 26.94 | 27.64 | 26.34 | 27.53 | 3,773,622 | +0.52(+1.92%) |
Jan 10, 2006 | 26.73 | 27.20 | 26.67 | 27.01 | 2,455,317 | +0.23(+0.85%) |
Jan 09, 2006 | 27.17 | 27.21 | 26.25 | 26.78 | 3,124,045 | -0.28(-1.05%) |
Jan 06, 2006 | 27.15 | 27.45 | 26.96 | 27.06 | 4,152,310 | +0.13(+0.50%) |
Jan 05, 2006 | 27.56 | 27.59 | 26.76 | 26.93 | 5,266,767 | -0.75(-2.73%) |
Jan 04, 2006 | 26.89 | 27.73 | 26.57 | 27.69 | 4,356,209 | +0.76(+2.83%) |
Jan 03, 2006 | 26.04 | 27.11 | 25.80 | 26.92 | 3,940,367 | +1.01(+3.92%) |
Dec 30, 2005 | 25.66 | 26.22 | 25.44 | 25.91 | 1,756,840 | +0.09(+0.33%) |
Dec 29, 2005 | 26.26 | 26.59 | 25.70 | 25.82 | 2,121,041 | -0.41(-1.56%) |
Dec 28, 2005 | 26.14 | 26.54 | 25.74 | 26.23 | 2,264,907 | +0.39(+1.52%) |
Dec 27, 2005 | 26.69 | 26.71 | 25.36 | 25.84 | 2,943,145 | -1.05(-3.92%) |
Dec 23, 2005 | 26.50 | 26.93 | 26.09 | 26.89 | 2,613,445 | -0.03(-0.12%) |
Dec 22, 2005 | 27.10 | 27.30 | 26.82 | 26.92 | 2,212,298 | -0.17(-0.61%) |
Dec 21, 2005 | 27.25 | 27.50 | 26.87 | 27.09 | 2,260,622 | +0.06(+0.23%) |
Dec 20, 2005 | 26.42 | 27.06 | 26.30 | 27.03 | 2,678,978 | +0.61(+2.29%) |
Dec 19, 2005 | 26.73 | 27.25 | 26.38 | 26.42 | 2,936,936 | -0.35(-1.32%) |
Dec 16, 2005 | 27.33 | 27.50 | 26.35 | 26.77 | 11,829,145 | -0.53(-1.93%) |
Dec 15, 2005 | 27.36 | 27.47 | 26.71 | 27.30 | 2,605,146 | +0.02(+0.06%) |
Dec 14, 2005 | 26.77 | 27.39 | 26.72 | 27.28 | 3,556,607 | +0.36(+1.34%) |
Dec 13, 2005 | 27.33 | 27.55 | 26.82 | 26.92 | 2,900,164 | -0.28(-1.01%) |
Dec 12, 2005 | 27.32 | 27.45 | 26.85 | 27.20 | 2,703,997 | +0.24(+0.90%) |
Dec 09, 2005 | 26.79 | 27.02 | 26.50 | 26.95 | 3,193,849 | +0.11(+0.41%) |
Dec 08, 2005 | 26.11 | 26.85 | 26.11 | 26.84 | 3,426,284 | +0.74(+2.83%) |
Dec 07, 2005 | 26.46 | 26.80 | 25.96 | 26.11 | 2,915,349 | -0.06(-0.24%) |
Dec 06, 2005 | 26.03 | 26.66 | 26.03 | 26.17 | 4,160,805 | -0.02(-0.06%) |
Dec 05, 2005 | 26.05 | 26.52 | 26.01 | 26.18 | 3,706,553 | +0.29(+1.12%) |
Dec 02, 2005 | 25.37 | 25.92 | 25.25 | 25.89 | 3,383,957 | +0.55(+2.17%) |
Dec 01, 2005 | 24.75 | 25.55 | 24.46 | 25.34 | 4,535,372 | +0.78(+3.17%) |
Nov 30, 2005 | 24.49 | 24.82 | 23.98 | 24.56 | 4,126,818 | +0.35(+1.46%) |
Nov 29, 2005 | 24.52 | 24.88 | 24.18 | 24.21 | 3,395,609 | -0.16(-0.65%) |
Nov 28, 2005 | 25.24 | 25.59 | 24.25 | 24.37 | 3,383,001 | -1.05(-4.14%) |
Nov 25, 2005 | 25.46 | 25.59 | 25.20 | 25.42 | 653,674 | +0.02(+0.09%) |
Nov 23, 2005 | 25.85 | 25.85 | 25.20 | 25.40 | 3,646,100 | -0.42(-1.64%) |
Nov 22, 2005 | 25.50 | 25.93 | 25.19 | 25.82 | 3,933,877 | +0.52(+2.05%) |
Nov 21, 2005 | 24.81 | 25.37 | 24.64 | 25.30 | 3,175,753 | +0.90(+3.71%) |
Nov 18, 2005 | 24.98 | 25.13 | 24.16 | 24.40 | 5,642,332 | -0.48(-1.93%) |
Nov 17, 2005 | 24.69 | 24.96 | 24.38 | 24.88 | 6,373,794 | +0.67(+2.76%) |
Nov 16, 2005 | 23.62 | 24.38 | 23.39 | 24.21 | 4,169,127 | +0.63(+2.67%) |
Nov 15, 2005 | 23.63 | 24.17 | 23.24 | 23.58 | 5,355,282 | -0.18(-0.76%) |
Nov 14, 2005 | 23.94 | 24.38 | 23.44 | 23.76 | 8,226,375 | +0.17(+0.73%) |
Nov 11, 2005 | 23.36 | 24.04 | 22.37 | 23.59 | 27,688,884 | -2.23(-8.62%) |
Nov 10, 2005 | 26.81 | 26.81 | 25.48 | 25.81 | 3,765,999 | -1.16(-4.29%) |
Nov 09, 2005 | 27.09 | 27.81 | 26.34 | 26.97 | 3,569,074 | -0.16(-0.58%) |
Nov 08, 2005 | 27.11 | 27.45 | 26.49 | 27.13 | 2,742,684 | +0.51(+1.92%) |
Nov 07, 2005 | 27.24 | 27.25 | 26.16 | 26.62 | 3,545,337 | -0.61(-2.25%) |
Nov 04, 2005 | 28.17 | 28.25 | 27.02 | 27.23 | 3,377,192 | -1.15(-4.05%) |
Nov 03, 2005 | 28.38 | 28.50 | 27.91 | 28.38 | 4,872,830 | +0.23(+0.81%) |
Nov 02, 2005 | 27.02 | 28.24 | 26.93 | 28.15 | 3,547,647 | +0.96(+3.53%) |