Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.41 | 30.58 | 30.35 | 30.38 | 4,559,197 | -0.13(-0.43%) |
Jan 30, 2006 | 30.44 | 30.77 | 30.44 | 30.51 | 4,217,111 | -0.11(-0.35%) |
Jan 27, 2006 | 30.78 | 30.91 | 30.62 | 30.62 | 3,634,298 | -0.25(-0.81%) |
Jan 26, 2006 | 30.27 | 30.88 | 30.26 | 30.87 | 7,027,869 | +0.72(+2.38%) |
Jan 25, 2006 | 30.50 | 30.61 | 30.01 | 30.15 | 5,341,804 | -0.30(-0.98%) |
Jan 24, 2006 | 30.77 | 30.82 | 30.40 | 30.45 | 5,248,242 | -0.26(-0.84%) |
Jan 23, 2006 | 30.56 | 30.77 | 30.52 | 30.71 | 4,679,073 | +0.15(+0.50%) |
Jan 20, 2006 | 30.78 | 30.83 | 30.55 | 30.55 | 7,142,872 | -0.29(-0.94%) |
Jan 19, 2006 | 30.62 | 31.01 | 30.62 | 30.84 | 5,433,417 | +0.25(+0.83%) |
Jan 18, 2006 | 30.84 | 30.84 | 30.38 | 30.59 | 6,191,659 | -0.25(-0.81%) |
Jan 17, 2006 | 30.87 | 30.99 | 30.75 | 30.84 | 4,441,270 | -0.18(-0.57%) |
Jan 13, 2006 | 30.89 | 31.11 | 30.85 | 31.02 | 4,757,042 | +0.29(+0.93%) |
Jan 12, 2006 | 30.75 | 30.97 | 30.58 | 30.73 | 3,898,415 | +0.04(+0.12%) |
Jan 11, 2006 | 30.64 | 30.82 | 30.44 | 30.69 | 4,961,709 | +0.10(+0.34%) |
Jan 10, 2006 | 30.32 | 30.59 | 30.29 | 30.59 | 4,212,238 | +0.22(+0.71%) |
Jan 09, 2006 | 30.41 | 30.47 | 30.27 | 30.37 | 2,071,033 | -0.04(-0.12%) |
Jan 06, 2006 | 30.15 | 30.46 | 30.11 | 30.41 | 3,787,311 | +0.26(+0.87%) |
Jan 05, 2006 | 30.07 | 30.24 | 29.87 | 30.15 | 4,773,610 | +0.12(+0.39%) |
Jan 04, 2006 | 29.85 | 30.19 | 29.83 | 30.03 | 5,500,665 | +0.26(+0.86%) |
Jan 03, 2006 | 29.27 | 29.78 | 29.12 | 29.78 | 4,646,911 | +0.58(+1.98%) |
Dec 30, 2005 | 29.21 | 29.25 | 29.07 | 29.20 | 4,313,597 | -0.07(-0.25%) |
Dec 29, 2005 | 29.38 | 29.61 | 29.24 | 29.27 | 4,238,552 | -0.11(-0.38%) |
Dec 28, 2005 | 29.20 | 29.54 | 29.20 | 29.38 | 5,502,614 | +0.22(+0.76%) |
Dec 27, 2005 | 29.56 | 29.67 | 29.13 | 29.16 | 5,983,093 | -0.37(-1.26%) |
Dec 23, 2005 | 29.66 | 29.66 | 29.47 | 29.53 | 2,681,135 | +0.01(+0.03%) |
Dec 22, 2005 | 29.49 | 29.61 | 29.39 | 29.52 | 4,968,531 | +0.10(+0.33%) |
Dec 21, 2005 | 29.53 | 29.60 | 29.38 | 29.42 | 5,359,347 | +0.05(+0.18%) |
Dec 20, 2005 | 29.42 | 29.51 | 29.34 | 29.37 | 3,462,768 | -0.05(-0.18%) |
Dec 19, 2005 | 29.66 | 29.77 | 29.33 | 29.42 | 3,539,761 | -0.28(-0.94%) |
Dec 16, 2005 | 29.94 | 29.97 | 29.68 | 29.70 | 3,530,015 | -0.12(-0.41%) |
Dec 15, 2005 | 29.83 | 30.16 | 29.59 | 29.83 | 5,977,246 | +0.00(+0.00%) |
Dec 14, 2005 | 29.80 | 29.98 | 29.76 | 29.83 | 5,159,553 | +0.16(+0.54%) |
Dec 13, 2005 | 29.58 | 30.06 | 29.58 | 29.67 | 5,705,331 | +0.02(+0.08%) |
Dec 12, 2005 | 29.80 | 29.90 | 29.49 | 29.64 | 4,274,613 | -0.20(-0.68%) |
Dec 09, 2005 | 29.95 | 29.95 | 29.71 | 29.85 | 6,523,999 | -0.10(-0.33%) |
Dec 08, 2005 | 29.57 | 29.99 | 29.56 | 29.94 | 6,295,941 | +0.45(+1.52%) |
Dec 07, 2005 | 29.57 | 29.65 | 29.25 | 29.50 | 5,905,125 | -0.09(-0.31%) |
Dec 06, 2005 | 29.92 | 29.92 | 29.57 | 29.59 | 5,343,753 | -0.26(-0.87%) |
Dec 05, 2005 | 30.00 | 30.00 | 29.71 | 29.85 | 6,823,202 | -0.17(-0.57%) |
Dec 02, 2005 | 29.94 | 30.07 | 29.69 | 30.02 | 3,299,034 | +0.04(+0.12%) |
Dec 01, 2005 | 29.71 | 30.01 | 29.67 | 29.98 | 6,766,675 | +0.25(+0.85%) |
Nov 30, 2005 | 29.94 | 30.01 | 29.70 | 29.73 | 6,025,976 | -0.21(-0.70%) |
Nov 29, 2005 | 29.98 | 30.08 | 29.92 | 29.94 | 6,838,796 | -0.04(-0.12%) |
Nov 28, 2005 | 30.18 | 30.18 | 29.92 | 29.98 | 3,876,000 | -0.13(-0.43%) |
Nov 25, 2005 | 30.10 | 30.14 | 30.07 | 30.10 | 1,437,540 | +0.00(+0.00%) |
Nov 23, 2005 | 30.07 | 30.15 | 30.01 | 30.10 | 7,029,818 | +0.03(+0.10%) |
Nov 22, 2005 | 30.09 | 30.11 | 29.86 | 30.07 | 8,471,258 | -0.01(-0.02%) |
Nov 21, 2005 | 30.17 | 30.17 | 29.92 | 30.08 | 2,992,034 | -0.02(-0.08%) |
Nov 18, 2005 | 30.38 | 30.38 | 29.86 | 30.10 | 4,385,718 | +0.02(+0.06%) |
Nov 17, 2005 | 29.70 | 30.09 | 29.66 | 30.09 | 4,637,165 | +0.42(+1.42%) |
Nov 16, 2005 | 29.94 | 29.94 | 29.45 | 29.66 | 4,530,934 | -0.28(-0.93%) |
Nov 15, 2005 | 29.90 | 30.26 | 29.81 | 29.94 | 5,675,119 | +0.06(+0.22%) |
Nov 14, 2005 | 29.70 | 29.90 | 29.64 | 29.88 | 3,657,688 | +0.22(+0.73%) |
Nov 11, 2005 | 29.75 | 29.75 | 29.48 | 29.66 | 3,656,714 | -0.02(-0.05%) |
Nov 10, 2005 | 29.34 | 29.77 | 29.17 | 29.68 | 3,873,076 | +0.29(+0.98%) |
Nov 09, 2005 | 29.24 | 29.69 | 29.12 | 29.39 | 5,214,131 | -0.01(-0.04%) |
Nov 08, 2005 | 29.05 | 29.48 | 29.01 | 29.40 | 5,554,268 | +0.28(+0.95%) |
Nov 07, 2005 | 29.32 | 29.32 | 28.97 | 29.12 | 4,958,785 | +0.02(+0.08%) |
Nov 04, 2005 | 29.34 | 29.41 | 28.91 | 29.10 | 4,464,661 | -0.17(-0.57%) |
Nov 03, 2005 | 29.35 | 29.49 | 29.13 | 29.26 | 5,597,150 | +0.01(+0.03%) |
Nov 02, 2005 | 29.06 | 29.37 | 29.01 | 29.25 | 8,740,248 | +0.19(+0.66%) |