Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 32.00 | 32.15 | 31.42 | 32.05 | 663,480 | -0.11(-0.34%) |
Jan 30, 2006 | 32.12 | 32.38 | 31.99 | 32.16 | 516,079 | +0.13(+0.41%) |
Jan 27, 2006 | 32.20 | 33.03 | 31.84 | 32.03 | 729,139 | -0.15(-0.47%) |
Jan 26, 2006 | 31.43 | 32.20 | 31.33 | 32.18 | 433,451 | +0.78(+2.48%) |
Jan 25, 2006 | 31.75 | 32.38 | 31.30 | 31.40 | 1,140,086 | -0.14(-0.44%) |
Jan 24, 2006 | 30.11 | 31.77 | 30.10 | 31.54 | 1,039,463 | +1.14(+3.75%) |
Jan 23, 2006 | 30.85 | 30.94 | 30.35 | 30.40 | 389,812 | -0.30(-0.98%) |
Jan 20, 2006 | 31.19 | 31.26 | 30.45 | 30.70 | 688,660 | -0.31(-1.00%) |
Jan 19, 2006 | 30.89 | 31.45 | 30.89 | 31.01 | 757,718 | -0.01(-0.03%) |
Jan 18, 2006 | 30.68 | 31.17 | 30.63 | 31.02 | 402,371 | +0.09(+0.29%) |
Jan 17, 2006 | 30.36 | 31.54 | 30.15 | 30.93 | 1,321,219 | +0.91(+3.03%) |
Jan 13, 2006 | 30.04 | 30.39 | 29.89 | 30.02 | 276,864 | -0.07(-0.23%) |
Jan 12, 2006 | 30.15 | 30.42 | 29.98 | 30.09 | 504,600 | +0.08(+0.27%) |
Jan 11, 2006 | 29.50 | 30.18 | 29.34 | 30.01 | 924,631 | +0.97(+3.34%) |
Jan 10, 2006 | 28.18 | 29.21 | 28.05 | 29.04 | 1,120,367 | +0.83(+2.94%) |
Jan 09, 2006 | 28.30 | 28.45 | 28.12 | 28.21 | 276,087 | +0.09(+0.32%) |
Jan 06, 2006 | 28.30 | 28.39 | 28.00 | 28.12 | 449,353 | +0.17(+0.61%) |
Jan 05, 2006 | 27.89 | 28.04 | 27.68 | 27.95 | 456,879 | +0.14(+0.50%) |
Jan 04, 2006 | 27.50 | 27.89 | 27.46 | 27.81 | 483,154 | +0.36(+1.31%) |
Jan 03, 2006 | 27.48 | 27.48 | 26.99 | 27.45 | 583,321 | +0.17(+0.62%) |
Dec 30, 2005 | 27.51 | 27.75 | 27.20 | 27.28 | 305,510 | -0.32(-1.16%) |
Dec 29, 2005 | 27.44 | 27.71 | 27.21 | 27.60 | 242,891 | +0.29(+1.06%) |
Dec 28, 2005 | 27.20 | 27.50 | 27.15 | 27.31 | 167,500 | +0.13(+0.48%) |
Dec 27, 2005 | 27.08 | 27.70 | 27.08 | 27.18 | 376,200 | +0.30(+1.12%) |
Dec 23, 2005 | 26.91 | 27.05 | 26.77 | 26.88 | 523,095 | -0.02(-0.07%) |
Dec 22, 2005 | 27.32 | 27.32 | 26.75 | 26.90 | 402,423 | -0.26(-0.96%) |
Dec 21, 2005 | 26.90 | 27.42 | 26.70 | 27.16 | 528,675 | +0.29(+1.08%) |
Dec 20, 2005 | 27.16 | 27.39 | 26.76 | 26.87 | 435,901 | -0.12(-0.44%) |
Dec 19, 2005 | 27.62 | 27.62 | 26.70 | 26.99 | 907,917 | -0.58(-2.10%) |
Dec 16, 2005 | 28.05 | 28.09 | 27.49 | 27.57 | 353,250 | -0.40(-1.43%) |
Dec 15, 2005 | 27.50 | 28.05 | 27.11 | 27.97 | 978,069 | +0.47(+1.71%) |
Dec 14, 2005 | 27.96 | 27.96 | 27.40 | 27.50 | 623,999 | -0.26(-0.94%) |
Dec 13, 2005 | 28.01 | 29.10 | 27.48 | 27.76 | 1,093,001 | -0.15(-0.54%) |
Dec 12, 2005 | 27.98 | 28.22 | 27.55 | 27.91 | 234,978 | +0.09(+0.32%) |
Dec 09, 2005 | 27.21 | 28.22 | 26.99 | 27.82 | 602,116 | +0.72(+2.66%) |
Dec 08, 2005 | 27.59 | 27.60 | 26.97 | 27.10 | 1,271,759 | -0.60(-2.17%) |
Dec 07, 2005 | 27.96 | 28.24 | 27.60 | 27.70 | 486,617 | -0.31(-1.11%) |
Dec 06, 2005 | 28.52 | 28.52 | 27.80 | 28.01 | 705,942 | -0.43(-1.51%) |
Dec 05, 2005 | 28.88 | 29.06 | 28.05 | 28.44 | 338,341 | -0.44(-1.52%) |
Dec 02, 2005 | 29.06 | 29.20 | 28.79 | 28.88 | 225,978 | -0.21(-0.72%) |
Dec 01, 2005 | 28.47 | 29.20 | 28.47 | 29.09 | 496,479 | +0.76(+2.68%) |
Nov 30, 2005 | 28.48 | 28.72 | 28.13 | 28.33 | 306,580 | -0.23(-0.81%) |
Nov 29, 2005 | 28.87 | 29.09 | 28.51 | 28.56 | 300,053 | -0.20(-0.70%) |
Nov 28, 2005 | 28.85 | 29.27 | 28.62 | 28.76 | 384,027 | -0.23(-0.79%) |
Nov 25, 2005 | 29.19 | 29.44 | 28.86 | 28.99 | 154,620 | -0.03(-0.10%) |
Nov 23, 2005 | 28.83 | 29.37 | 28.83 | 29.02 | 836,870 | +0.15(+0.52%) |
Nov 22, 2005 | 28.59 | 29.10 | 28.46 | 28.87 | 657,136 | +0.31(+1.09%) |
Nov 21, 2005 | 28.01 | 28.72 | 27.83 | 28.56 | 386,317 | +0.76(+2.73%) |
Nov 18, 2005 | 28.29 | 28.29 | 27.66 | 27.80 | 528,540 | -0.31(-1.10%) |
Nov 17, 2005 | 27.26 | 28.49 | 27.06 | 28.11 | 748,906 | +0.95(+3.50%) |
Nov 16, 2005 | 27.11 | 27.69 | 26.86 | 27.16 | 588,891 | +0.01(+0.04%) |
Nov 15, 2005 | 27.50 | 27.50 | 27.08 | 27.15 | 451,077 | -0.49(-1.77%) |
Nov 14, 2005 | 28.06 | 28.20 | 27.53 | 27.64 | 398,637 | -0.25(-0.90%) |
Nov 11, 2005 | 27.65 | 28.17 | 27.50 | 27.89 | 415,207 | +0.07(+0.25%) |
Nov 10, 2005 | 26.42 | 27.96 | 26.35 | 27.82 | 1,353,381 | +0.77(+2.85%) |
Nov 09, 2005 | 27.05 | 27.37 | 26.86 | 27.05 | 981,257 | +0.30(+1.12%) |
Nov 08, 2005 | 26.38 | 26.93 | 26.07 | 26.75 | 2,004,051 | +0.24(+0.91%) |
Nov 07, 2005 | 27.01 | 27.30 | 26.50 | 26.51 | 2,092,175 | -0.80(-2.93%) |
Nov 04, 2005 | 28.57 | 28.76 | 26.88 | 27.31 | 5,707,306 | -2.24(-7.58%) |
Nov 03, 2005 | 30.25 | 30.96 | 29.46 | 29.55 | 1,156,872 | -0.28(-0.94%) |
Nov 02, 2005 | 30.00 | 30.49 | 29.68 | 29.83 | 846,839 | -0.17(-0.57%) |