Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.13 | 21.49 | 21.10 | 21.31 | 125,274,144 | +0.11(+0.54%) |
Jan 30, 2006 | 21.06 | 21.33 | 21.03 | 21.20 | 137,369,104 | +0.16(+0.76%) |
Jan 27, 2006 | 20.62 | 21.16 | 20.59 | 21.04 | 177,685,920 | +0.98(+4.87%) |
Jan 26, 2006 | 20.11 | 20.23 | 19.92 | 20.06 | 91,823,512 | +0.08(+0.38%) |
Jan 25, 2006 | 19.99 | 20.12 | 19.86 | 19.99 | 78,026,984 | +0.09(+0.46%) |
Jan 24, 2006 | 19.94 | 20.02 | 19.85 | 19.90 | 83,269,432 | -0.05(-0.27%) |
Jan 23, 2006 | 20.05 | 20.09 | 19.91 | 19.95 | 63,303,296 | -0.05(-0.23%) |
Jan 20, 2006 | 20.43 | 20.45 | 19.88 | 19.99 | 104,641,624 | -0.46(-2.26%) |
Jan 19, 2006 | 20.34 | 20.62 | 20.33 | 20.46 | 79,753,144 | +0.14(+0.71%) |
Jan 18, 2006 | 20.24 | 20.43 | 20.21 | 20.31 | 69,339,488 | -0.12(-0.59%) |
Jan 17, 2006 | 20.37 | 20.59 | 20.37 | 20.43 | 77,366,744 | -0.15(-0.74%) |
Jan 13, 2006 | 20.46 | 20.63 | 20.45 | 20.59 | 54,748,624 | +0.04(+0.18%) |
Jan 12, 2006 | 20.63 | 20.64 | 20.42 | 20.55 | 60,752,820 | -0.11(-0.55%) |
Jan 11, 2006 | 20.45 | 20.74 | 20.37 | 20.66 | 92,621,424 | +0.22(+1.07%) |
Jan 10, 2006 | 20.18 | 20.46 | 20.13 | 20.44 | 85,753,832 | +0.11(+0.52%) |
Jan 09, 2006 | 20.39 | 20.49 | 20.26 | 20.34 | 73,473,464 | -0.04(-0.19%) |
Jan 06, 2006 | 20.35 | 20.44 | 20.05 | 20.37 | 133,358,656 | -0.06(-0.30%) |
Jan 05, 2006 | 20.39 | 20.54 | 20.37 | 20.43 | 63,725,888 | +0.02(+0.07%) |
Jan 04, 2006 | 20.27 | 20.50 | 20.27 | 20.42 | 76,578,064 | +0.10(+0.48%) |
Jan 03, 2006 | 19.87 | 20.44 | 19.76 | 20.32 | 105,634,544 | +0.52(+2.64%) |
Dec 30, 2005 | 19.80 | 19.92 | 19.76 | 19.80 | 64,781,848 | -0.09(-0.46%) |
Dec 29, 2005 | 19.98 | 20.06 | 19.88 | 19.89 | 45,564,000 | -0.09(-0.45%) |
Dec 28, 2005 | 20.07 | 20.19 | 19.95 | 19.98 | 49,191,944 | -0.05(-0.26%) |
Dec 27, 2005 | 20.20 | 20.33 | 20.02 | 20.03 | 49,958,048 | -0.14(-0.68%) |
Dec 23, 2005 | 20.08 | 20.19 | 20.02 | 20.17 | 40,536,228 | +0.04(+0.19%) |
Dec 22, 2005 | 20.22 | 20.27 | 20.00 | 20.13 | 120,564,592 | -0.11(-0.52%) |
Dec 21, 2005 | 20.34 | 20.37 | 20.22 | 20.24 | 96,621,264 | -0.10(-0.48%) |
Dec 20, 2005 | 20.26 | 20.35 | 20.19 | 20.34 | 83,162,384 | +0.02(+0.11%) |
Dec 19, 2005 | 20.37 | 20.34 | 20.18 | 20.31 | 90,726,248 | -0.05(-0.26%) |
Dec 16, 2005 | 20.34 | 20.50 | 20.30 | 20.37 | 116,854,000 | -0.02(-0.07%) |
Dec 15, 2005 | 20.51 | 20.52 | 20.30 | 20.38 | 104,384,448 | -0.13(-0.63%) |
Dec 14, 2005 | 20.44 | 20.62 | 20.33 | 20.51 | 85,945,112 | -0.03(-0.15%) |
Dec 13, 2005 | 20.66 | 20.77 | 20.44 | 20.54 | 137,744,976 | -0.24(-1.17%) |
Dec 12, 2005 | 20.98 | 21.01 | 20.69 | 20.78 | 84,214,984 | -0.20(-0.94%) |
Dec 09, 2005 | 20.98 | 21.07 | 20.93 | 20.98 | 64,042,904 | +0.02(+0.07%) |
Dec 08, 2005 | 20.98 | 21.05 | 20.90 | 20.96 | 84,425,664 | -0.05(-0.22%) |
Dec 07, 2005 | 20.95 | 21.01 | 20.86 | 21.01 | 73,394,904 | +0.05(+0.22%) |
Dec 06, 2005 | 21.12 | 21.14 | 20.96 | 20.96 | 87,029,352 | -0.12(-0.57%) |
Dec 05, 2005 | 21.15 | 21.21 | 20.98 | 21.08 | 62,764,100 | -0.12(-0.57%) |
Dec 02, 2005 | 21.06 | 21.27 | 21.04 | 21.21 | 55,898,408 | +0.09(+0.43%) |
Dec 01, 2005 | 20.99 | 21.27 | 20.99 | 21.11 | 80,566,496 | +0.16(+0.76%) |
Nov 30, 2005 | 20.96 | 21.02 | 20.92 | 20.96 | 73,771,904 | +0.00(+0.00%) |
Nov 29, 2005 | 21.02 | 21.04 | 20.90 | 20.96 | 81,285,048 | -0.05(-0.25%) |
Nov 28, 2005 | 21.04 | 21.09 | 20.84 | 21.01 | 75,967,648 | -0.01(-0.04%) |
Nov 25, 2005 | 21.05 | 21.15 | 20.79 | 21.02 | 58,226,984 | -0.12(-0.57%) |
Nov 23, 2005 | 21.13 | 21.27 | 21.00 | 21.14 | 93,168,584 | +0.01(+0.04%) |
Nov 22, 2005 | 21.24 | 21.26 | 21.09 | 21.13 | 137,756,880 | -0.19(-0.89%) |
Nov 21, 2005 | 21.25 | 21.38 | 20.82 | 21.32 | 86,416,680 | +0.07(+0.32%) |
Nov 18, 2005 | 21.39 | 21.39 | 21.12 | 21.25 | 99,630,608 | +0.08(+0.36%) |
Nov 17, 2005 | 21.08 | 21.20 | 21.02 | 21.18 | 120,656,224 | +0.17(+0.83%) |
Nov 16, 2005 | 20.80 | 21.11 | 20.77 | 21.00 | 113,230,736 | +0.18(+0.87%) |
Nov 15, 2005 | 20.69 | 20.85 | 20.63 | 20.82 | 85,962,584 | +0.11(+0.55%) |
Nov 14, 2005 | 20.71 | 20.77 | 20.59 | 20.71 | 88,695,960 | +0.05(+0.26%) |
Nov 11, 2005 | 20.55 | 20.74 | 20.54 | 20.65 | 68,612,112 | +0.14(+0.70%) |
Nov 10, 2005 | 20.40 | 20.55 | 20.17 | 20.51 | 96,838,864 | +0.10(+0.48%) |
Nov 09, 2005 | 20.43 | 20.55 | 20.40 | 20.41 | 78,535,360 | -0.07(-0.33%) |
Nov 08, 2005 | 20.39 | 20.58 | 20.27 | 20.48 | 79,373,016 | +0.03(+0.15%) |
Nov 07, 2005 | 20.23 | 20.50 | 20.21 | 20.45 | 101,842,496 | +0.26(+1.31%) |
Nov 04, 2005 | 20.09 | 20.22 | 20.02 | 20.18 | 75,902,112 | +0.17(+0.83%) |
Nov 03, 2005 | 20.14 | 20.17 | 19.87 | 20.02 | 96,978,696 | -0.02(-0.08%) |
Nov 02, 2005 | 19.63 | 20.06 | 19.63 | 20.03 | 99,630,240 | +0.38(+1.93%) |