Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 35.45 | 36.55 | 34.83 | 36.20 | 2,867,500 | +0.50(+1.40%) |
Jan 30, 2006 | 36.00 | 36.34 | 35.59 | 35.70 | 5,679,200 | +1.44(+4.20%) |
Jan 27, 2006 | 33.51 | 35.01 | 33.37 | 34.26 | 7,141,400 | +1.96(+6.07%) |
Jan 26, 2006 | 31.14 | 32.53 | 31.08 | 32.30 | 1,912,000 | +1.41(+4.56%) |
Jan 25, 2006 | 30.85 | 32.05 | 30.82 | 30.89 | 2,968,600 | +0.46(+1.51%) |
Jan 24, 2006 | 29.89 | 30.57 | 29.64 | 30.43 | 2,748,000 | +1.19(+4.07%) |
Jan 23, 2006 | 28.63 | 29.37 | 28.52 | 29.24 | 759,300 | +0.72(+2.52%) |
Jan 20, 2006 | 28.84 | 29.06 | 28.40 | 28.52 | 491,000 | -0.30(-1.04%) |
Jan 19, 2006 | 28.30 | 29.07 | 28.15 | 28.82 | 1,914,500 | +0.90(+3.22%) |
Jan 18, 2006 | 28.20 | 28.31 | 27.87 | 27.92 | 546,400 | -0.60(-2.10%) |
Jan 17, 2006 | 28.15 | 28.73 | 28.04 | 28.52 | 743,400 | +0.49(+1.75%) |
Jan 13, 2006 | 28.25 | 28.27 | 27.96 | 28.03 | 828,900 | -0.15(-0.53%) |
Jan 12, 2006 | 28.70 | 28.70 | 27.98 | 28.18 | 780,200 | -0.52(-1.81%) |
Jan 11, 2006 | 28.50 | 28.80 | 28.50 | 28.70 | 995,500 | +0.35(+1.23%) |
Jan 10, 2006 | 28.10 | 28.69 | 27.83 | 28.35 | 1,303,800 | +0.10(+0.35%) |
Jan 09, 2006 | 27.95 | 28.50 | 27.70 | 28.25 | 1,363,100 | +0.59(+2.13%) |
Jan 06, 2006 | 27.00 | 27.66 | 26.83 | 27.66 | 993,100 | +0.91(+3.40%) |
Jan 05, 2006 | 27.00 | 27.03 | 26.38 | 26.75 | 734,200 | -0.47(-1.73%) |
Jan 04, 2006 | 27.20 | 27.29 | 26.94 | 27.22 | 667,200 | +0.39(+1.45%) |
Jan 03, 2006 | 27.25 | 27.43 | 26.72 | 26.83 | 1,104,600 | +0.50(+1.90%) |
Dec 30, 2005 | 26.20 | 26.45 | 26.16 | 26.33 | 469,000 | -0.32(-1.20%) |
Dec 29, 2005 | 25.91 | 26.77 | 25.60 | 26.65 | 685,700 | +0.85(+3.29%) |
Dec 28, 2005 | 25.85 | 26.02 | 25.77 | 25.80 | 538,000 | -0.05(-0.19%) |
Dec 27, 2005 | 26.25 | 26.25 | 25.75 | 25.85 | 478,700 | -0.24(-0.92%) |
Dec 23, 2005 | 26.15 | 26.25 | 25.95 | 26.09 | 389,200 | -0.07(-0.27%) |
Dec 22, 2005 | 26.24 | 26.26 | 25.80 | 26.16 | 613,200 | +0.26(+1.00%) |
Dec 21, 2005 | 25.74 | 26.38 | 25.72 | 25.90 | 680,700 | +0.29(+1.13%) |
Dec 20, 2005 | 25.90 | 26.16 | 25.46 | 25.61 | 489,000 | -0.24(-0.93%) |
Dec 19, 2005 | 26.26 | 26.45 | 25.80 | 25.85 | 585,500 | -0.41(-1.56%) |
Dec 16, 2005 | 26.25 | 26.69 | 26.23 | 26.26 | 447,500 | +0.25(+0.96%) |
Dec 15, 2005 | 26.90 | 26.90 | 25.98 | 26.01 | 955,800 | -0.89(-3.31%) |
Dec 14, 2005 | 26.53 | 26.97 | 26.45 | 26.90 | 809,200 | +0.44(+1.66%) |
Dec 13, 2005 | 27.35 | 27.37 | 26.27 | 26.46 | 1,530,900 | -0.98(-3.57%) |
Dec 12, 2005 | 27.90 | 27.96 | 27.16 | 27.44 | 932,600 | -0.22(-0.80%) |
Dec 09, 2005 | 28.14 | 28.14 | 27.60 | 27.66 | 507,200 | -0.16(-0.58%) |
Dec 08, 2005 | 28.20 | 28.25 | 27.75 | 27.82 | 841,400 | -0.59(-2.08%) |
Dec 07, 2005 | 28.52 | 28.57 | 28.14 | 28.41 | 858,900 | +0.14(+0.50%) |
Dec 06, 2005 | 28.70 | 28.70 | 28.02 | 28.27 | 787,600 | +0.11(+0.39%) |
Dec 05, 2005 | 28.25 | 28.50 | 28.13 | 28.16 | 938,300 | +0.36(+1.29%) |
Dec 02, 2005 | 28.50 | 28.50 | 27.70 | 27.80 | 2,021,000 | -0.66(-2.32%) |
Dec 01, 2005 | 27.59 | 28.73 | 27.78 | 28.46 | 2,235,700 | +0.87(+3.15%) |
Nov 30, 2005 | 27.45 | 27.69 | 27.31 | 27.59 | 901,300 | +0.29(+1.06%) |
Nov 29, 2005 | 26.99 | 28.00 | 27.29 | 27.30 | 1,367,400 | +0.32(+1.19%) |
Nov 28, 2005 | 27.60 | 27.62 | 26.87 | 26.98 | 897,000 | -0.21(-0.77%) |
Nov 25, 2005 | 27.60 | 27.90 | 27.00 | 27.19 | 305,100 | -0.27(-0.98%) |
Nov 23, 2005 | 27.95 | 28.12 | 27.22 | 27.46 | 1,274,300 | +0.13(+0.48%) |
Nov 22, 2005 | 27.98 | 27.98 | 26.91 | 27.33 | 1,529,300 | -0.53(-1.90%) |
Nov 21, 2005 | 26.85 | 28.00 | 26.83 | 27.86 | 2,308,600 | +1.22(+4.58%) |
Nov 18, 2005 | 26.70 | 26.88 | 26.40 | 26.64 | 773,300 | -0.09(-0.34%) |
Nov 17, 2005 | 26.60 | 26.85 | 26.27 | 26.73 | 1,140,800 | +0.22(+0.83%) |
Nov 16, 2005 | 26.75 | 26.81 | 26.35 | 26.51 | 1,112,900 | -0.01(-0.04%) |
Nov 15, 2005 | 26.39 | 26.99 | 26.13 | 26.52 | 2,248,800 | +0.09(+0.34%) |
Nov 14, 2005 | 26.32 | 26.43 | 25.90 | 26.43 | 2,943,300 | +0.11(+0.42%) |
Nov 11, 2005 | 24.98 | 26.48 | 24.86 | 26.32 | 1,311,600 | +1.62(+6.56%) |
Nov 10, 2005 | 24.55 | 24.70 | 24.00 | 24.70 | 1,076,400 | +0.54(+2.24%) |
Nov 09, 2005 | 25.20 | 25.20 | 24.07 | 24.16 | 1,357,200 | -0.86(-3.44%) |
Nov 08, 2005 | 25.40 | 25.40 | 24.80 | 25.02 | 618,500 | -0.24(-0.95%) |
Nov 07, 2005 | 25.79 | 25.90 | 25.20 | 25.26 | 586,400 | -0.40(-1.56%) |
Nov 04, 2005 | 26.15 | 26.15 | 25.20 | 25.66 | 617,600 | -0.49(-1.87%) |
Nov 03, 2005 | 26.01 | 26.40 | 25.87 | 26.15 | 1,138,900 | -0.11(-0.42%) |
Nov 02, 2005 | 26.00 | 26.33 | 25.94 | 26.26 | 969,100 | +0.26(+1.00%) |