Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 38.16 | 39.39 | 37.95 | 38.98 | 4,087,851 | -6.60(-14.49%) |
Jan 30, 2006 | 44.62 | 46.07 | 44.37 | 45.59 | 3,495,697 | +9.28(+25.57%) |
Jan 27, 2006 | 35.38 | 36.45 | 34.83 | 36.30 | 4,283,293 | +1.48(+4.26%) |
Jan 26, 2006 | 35.30 | 35.93 | 34.49 | 34.82 | 8,119,938 | +1.77(+5.35%) |
Jan 25, 2006 | 31.14 | 33.11 | 31.11 | 33.05 | 5,232,351 | +2.08(+6.71%) |
Jan 24, 2006 | 30.80 | 31.06 | 30.51 | 30.97 | 2,761,511 | -5.25(-14.49%) |
Jan 23, 2006 | 36.02 | 36.32 | 35.68 | 36.22 | 2,361,487 | +5.89(+19.40%) |
Jan 20, 2006 | 30.17 | 30.50 | 30.07 | 30.34 | 1,797,500 | +0.45(+1.52%) |
Jan 19, 2006 | 30.51 | 30.74 | 29.68 | 29.88 | 2,654,967 | -0.80(-2.61%) |
Jan 18, 2006 | 29.88 | 30.98 | 29.88 | 30.68 | 2,812,156 | -5.20(-14.49%) |
Jan 17, 2006 | 34.94 | 36.23 | 34.94 | 35.88 | 2,404,796 | +5.73(+19.01%) |
Jan 13, 2006 | 30.60 | 30.88 | 30.02 | 30.15 | 2,528,624 | -0.39(-1.29%) |
Jan 12, 2006 | 30.18 | 30.70 | 30.02 | 30.54 | 2,710,192 | +0.70(+2.34%) |
Jan 11, 2006 | 29.69 | 30.21 | 29.10 | 29.85 | 2,846,638 | -0.11(-0.37%) |
Jan 10, 2006 | 29.70 | 30.11 | 29.53 | 29.96 | 3,336,119 | -5.07(-14.49%) |
Jan 09, 2006 | 34.73 | 35.20 | 34.54 | 35.03 | 2,852,859 | +5.63(+19.15%) |
Jan 06, 2006 | 29.10 | 29.47 | 28.78 | 29.40 | 4,365,726 | +0.85(+2.99%) |
Jan 05, 2006 | 28.03 | 29.11 | 27.91 | 28.55 | 8,962,453 | +1.78(+6.66%) |
Jan 04, 2006 | 27.02 | 27.09 | 26.33 | 26.76 | 2,506,130 | -4.53(-14.49%) |
Jan 03, 2006 | 31.60 | 31.68 | 30.79 | 31.30 | 2,143,100 | +4.18(+15.40%) |
Dec 30, 2005 | 26.58 | 27.22 | 26.40 | 27.12 | 1,364,995 | +0.47(+1.75%) |
Dec 29, 2005 | 25.93 | 26.72 | 25.81 | 26.65 | 1,060,046 | +0.93(+3.61%) |
Dec 28, 2005 | 26.54 | 26.55 | 25.67 | 25.72 | 1,365,804 | -4.36(-14.49%) |
Dec 27, 2005 | 31.04 | 31.05 | 30.01 | 30.08 | 1,168,188 | +3.93(+15.01%) |
Dec 23, 2005 | 25.89 | 26.16 | 25.61 | 26.16 | 921,581 | +0.27(+1.03%) |
Dec 22, 2005 | 25.47 | 25.98 | 25.43 | 25.89 | 1,440,156 | +0.60(+2.38%) |
Dec 21, 2005 | 25.12 | 25.65 | 24.80 | 25.29 | 2,173,433 | +0.78(+3.18%) |
Dec 20, 2005 | 25.32 | 25.58 | 24.36 | 24.51 | 1,233,399 | -4.15(-14.49%) |
Dec 19, 2005 | 29.61 | 29.92 | 28.48 | 28.66 | 1,223,131 | +3.57(+14.24%) |
Dec 16, 2005 | 25.47 | 25.60 | 25.06 | 25.09 | 801,298 | -0.27(-1.05%) |
Dec 15, 2005 | 25.78 | 25.83 | 25.05 | 25.35 | 1,486,926 | -0.50(-1.92%) |
Dec 14, 2005 | 25.30 | 25.95 | 24.99 | 25.85 | 1,353,728 | +0.41(+1.63%) |
Dec 13, 2005 | 25.13 | 25.51 | 25.05 | 25.44 | 975,883 | -4.40(-14.74%) |
Dec 12, 2005 | 29.47 | 29.92 | 29.38 | 29.83 | 832,084 | +5.09(+20.58%) |
Dec 09, 2005 | 24.64 | 25.12 | 24.44 | 24.74 | 1,833,159 | -0.06(-0.24%) |
Dec 08, 2005 | 25.23 | 25.66 | 24.75 | 24.80 | 1,285,643 | -0.58(-2.28%) |
Dec 07, 2005 | 25.24 | 25.70 | 25.07 | 25.38 | 1,133,803 | +0.20(+0.79%) |
Dec 06, 2005 | 25.18 | 25.38 | 24.73 | 25.18 | 1,613,234 | -4.35(-14.74%) |
Dec 05, 2005 | 29.53 | 29.77 | 29.01 | 29.53 | 1,375,518 | +4.51(+18.01%) |
Dec 02, 2005 | 24.74 | 25.24 | 24.41 | 25.02 | 2,183,850 | +0.61(+2.49%) |
Dec 01, 2005 | 24.24 | 24.52 | 24.01 | 24.41 | 1,322,387 | +0.23(+0.95%) |
Nov 30, 2005 | 23.61 | 24.42 | 23.61 | 24.18 | 1,635,389 | +0.41(+1.71%) |
Nov 29, 2005 | 24.10 | 24.34 | 23.78 | 23.78 | 1,018,842 | -4.11(-14.74%) |
Nov 28, 2005 | 28.26 | 28.55 | 27.89 | 27.89 | 868,712 | -0.47(-1.65%) |
Nov 25, 2005 | 27.99 | 28.54 | 27.98 | 28.35 | 608,974 | +4.44(+18.59%) |
Nov 24, 2005 | 23.76 | 24.21 | 23.70 | 23.91 | 1,409,790 | +0.36(+1.51%) |
Nov 23, 2005 | 23.49 | 23.58 | 23.16 | 23.55 | 1,163,657 | -0.01(-0.03%) |
Nov 22, 2005 | 22.76 | 23.71 | 22.41 | 23.56 | 1,739,272 | -4.07(-14.74%) |
Nov 21, 2005 | 26.70 | 27.81 | 26.28 | 27.63 | 1,482,984 | +4.86(+21.36%) |
Nov 18, 2005 | 22.73 | 22.96 | 22.59 | 22.77 | 2,349,065 | +0.05(+0.23%) |
Nov 17, 2005 | 22.94 | 23.10 | 22.56 | 22.72 | 1,320,766 | -0.04(-0.20%) |
Nov 16, 2005 | 22.04 | 22.86 | 22.02 | 22.76 | 2,428,903 | +0.57(+2.57%) |
Nov 15, 2005 | 22.59 | 22.73 | 22.07 | 22.19 | 1,327,791 | -3.84(-14.74%) |
Nov 14, 2005 | 26.50 | 26.65 | 25.88 | 26.03 | 1,132,136 | +4.54(+21.12%) |
Nov 11, 2005 | 21.83 | 21.98 | 21.09 | 21.49 | 1,294,289 | -0.30(-1.36%) |
Nov 10, 2005 | 21.62 | 22.14 | 21.45 | 21.79 | 1,134,883 | +0.13(+0.58%) |
Nov 09, 2005 | 21.22 | 21.67 | 20.96 | 21.66 | 1,269,161 | +0.30(+1.42%) |
Nov 08, 2005 | 21.25 | 21.53 | 20.91 | 21.36 | 1,564,197 | -3.69(-14.74%) |
Nov 07, 2005 | 24.60 | 25.26 | 24.53 | 25.05 | 1,333,707 | +3.61(+16.84%) |
Nov 04, 2005 | 21.57 | 21.76 | 21.28 | 21.44 | 1,410,465 | +0.01(+0.07%) |
Nov 03, 2005 | 21.06 | 21.73 | 21.06 | 21.42 | 1,284,021 | +0.25(+1.19%) |
Nov 02, 2005 | 21.20 | 21.61 | 21.13 | 21.17 | 1,070,041 | -0.08(-0.38%) |