Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.23 | 40.51 | 39.60 | 40.05 | 3,639,906 | -0.37(-0.92%) |
Jan 30, 2006 | 40.15 | 40.63 | 39.98 | 40.42 | 3,003,613 | +0.47(+1.17%) |
Jan 27, 2006 | 39.30 | 40.64 | 39.11 | 39.96 | 5,420,024 | +0.75(+1.91%) |
Jan 26, 2006 | 38.26 | 39.20 | 37.95 | 39.20 | 4,160,427 | +1.41(+3.72%) |
Jan 25, 2006 | 38.21 | 38.82 | 37.24 | 37.80 | 3,953,544 | -0.34(-0.88%) |
Jan 24, 2006 | 36.98 | 38.42 | 36.57 | 38.14 | 3,713,472 | +1.51(+4.12%) |
Jan 23, 2006 | 36.33 | 37.33 | 36.28 | 36.63 | 3,114,753 | +0.38(+1.05%) |
Jan 20, 2006 | 37.39 | 37.51 | 36.25 | 36.25 | 4,530,597 | -1.58(-4.17%) |
Jan 19, 2006 | 36.36 | 37.95 | 36.26 | 37.82 | 13,867,374 | +4.77(+14.43%) |
Jan 18, 2006 | 32.00 | 33.17 | 31.86 | 33.05 | 4,820,441 | +0.60(+1.86%) |
Jan 17, 2006 | 32.47 | 32.73 | 32.11 | 32.45 | 2,863,330 | -0.58(-1.75%) |
Jan 13, 2006 | 33.43 | 33.53 | 32.69 | 33.03 | 3,031,731 | -0.96(-2.82%) |
Jan 12, 2006 | 33.93 | 34.33 | 33.67 | 33.99 | 2,654,215 | -0.22(-0.63%) |
Jan 11, 2006 | 33.12 | 34.43 | 32.86 | 34.20 | 3,079,515 | +0.77(+2.30%) |
Jan 10, 2006 | 33.94 | 33.99 | 33.10 | 33.43 | 3,019,949 | -0.60(-1.77%) |
Jan 09, 2006 | 33.63 | 34.33 | 33.45 | 34.04 | 3,033,887 | +0.34(+1.00%) |
Jan 06, 2006 | 32.78 | 33.84 | 32.50 | 33.70 | 3,230,896 | +1.15(+3.52%) |
Jan 05, 2006 | 32.15 | 32.97 | 32.14 | 32.55 | 2,545,825 | +0.60(+1.86%) |
Jan 04, 2006 | 31.84 | 32.30 | 31.54 | 31.96 | 3,155,561 | +0.31(+0.98%) |
Jan 03, 2006 | 30.98 | 31.85 | 30.57 | 31.65 | 3,364,026 | +0.87(+2.83%) |
Dec 30, 2005 | 31.42 | 31.48 | 30.78 | 30.78 | 1,543,486 | -0.70(-2.22%) |
Dec 29, 2005 | 31.44 | 31.80 | 31.27 | 31.48 | 1,263,298 | +0.02(+0.05%) |
Dec 28, 2005 | 30.97 | 31.49 | 30.75 | 31.46 | 1,023,313 | +0.49(+1.59%) |
Dec 27, 2005 | 31.71 | 31.81 | 30.85 | 30.97 | 1,437,299 | -0.54(-1.72%) |
Dec 23, 2005 | 31.67 | 31.93 | 31.14 | 31.51 | 1,280,265 | -0.21(-0.65%) |
Dec 22, 2005 | 30.23 | 31.81 | 30.22 | 31.72 | 3,859,413 | +1.62(+5.39%) |
Dec 21, 2005 | 30.35 | 30.78 | 29.83 | 30.10 | 1,588,354 | -0.23(-0.77%) |
Dec 20, 2005 | 29.90 | 30.52 | 29.71 | 30.33 | 2,629,717 | +0.40(+1.33%) |
Dec 19, 2005 | 31.05 | 31.37 | 29.90 | 29.93 | 2,514,399 | -1.15(-3.69%) |
Dec 16, 2005 | 31.57 | 31.77 | 30.91 | 31.08 | 3,303,185 | -0.53(-1.66%) |
Dec 15, 2005 | 31.68 | 32.00 | 31.55 | 31.61 | 2,054,871 | -0.12(-0.38%) |
Dec 14, 2005 | 31.92 | 31.97 | 31.40 | 31.73 | 1,831,480 | -0.22(-0.70%) |
Dec 13, 2005 | 31.92 | 32.35 | 31.50 | 31.95 | 2,656,252 | +0.04(+0.14%) |
Dec 12, 2005 | 31.48 | 31.98 | 31.34 | 31.91 | 1,958,040 | +0.60(+1.90%) |
Dec 09, 2005 | 31.31 | 31.40 | 30.71 | 31.31 | 3,959,197 | -0.11(-0.36%) |
Dec 08, 2005 | 32.48 | 32.74 | 31.32 | 31.42 | 2,718,137 | -0.82(-2.54%) |
Dec 07, 2005 | 32.91 | 32.91 | 32.03 | 32.24 | 2,104,571 | -0.62(-1.89%) |
Dec 06, 2005 | 32.56 | 33.43 | 32.50 | 32.86 | 2,525,155 | +0.58(+1.79%) |
Dec 05, 2005 | 32.47 | 32.63 | 31.80 | 32.29 | 2,727,790 | -0.28(-0.85%) |
Dec 02, 2005 | 33.26 | 33.30 | 32.22 | 32.56 | 5,363,121 | -1.21(-3.58%) |
Dec 01, 2005 | 32.64 | 33.80 | 32.64 | 33.77 | 2,955,140 | +1.38(+4.26%) |
Nov 30, 2005 | 32.27 | 32.76 | 31.62 | 32.39 | 3,294,176 | -0.24(-0.74%) |
Nov 29, 2005 | 32.24 | 32.85 | 32.13 | 32.63 | 1,816,889 | +0.66(+2.08%) |
Nov 28, 2005 | 33.11 | 33.39 | 31.96 | 31.97 | 2,018,266 | -1.19(-3.59%) |
Nov 25, 2005 | 32.32 | 33.16 | 32.31 | 33.16 | 811,829 | +0.81(+2.51%) |
Nov 23, 2005 | 32.53 | 32.94 | 32.35 | 32.35 | 1,520,989 | -0.15(-0.45%) |
Nov 22, 2005 | 31.83 | 32.61 | 31.83 | 32.49 | 3,651,065 | +0.58(+1.81%) |
Nov 21, 2005 | 32.35 | 32.39 | 31.74 | 31.92 | 2,987,533 | -0.42(-1.31%) |
Nov 18, 2005 | 32.61 | 32.91 | 32.23 | 32.34 | 3,086,808 | -0.07(-0.21%) |
Nov 17, 2005 | 31.94 | 32.48 | 31.73 | 32.41 | 2,935,525 | +0.14(+0.43%) |
Nov 16, 2005 | 32.52 | 32.85 | 31.96 | 32.27 | 3,766,301 | -0.36(-1.11%) |
Nov 15, 2005 | 32.21 | 32.78 | 32.18 | 32.63 | 2,529,858 | +0.36(+1.12%) |
Nov 14, 2005 | 32.01 | 32.78 | 31.73 | 32.27 | 2,280,007 | +0.21(+0.65%) |
Nov 11, 2005 | 32.49 | 32.78 | 31.92 | 32.06 | 2,172,613 | -0.51(-1.56%) |
Nov 10, 2005 | 32.81 | 32.99 | 32.36 | 32.57 | 4,896,683 | +0.19(+0.59%) |
Nov 09, 2005 | 30.95 | 32.43 | 30.87 | 32.38 | 4,241,056 | +1.47(+4.74%) |
Nov 08, 2005 | 30.67 | 31.47 | 30.63 | 30.92 | 3,134,175 | +0.02(+0.06%) |
Nov 07, 2005 | 30.45 | 31.12 | 30.22 | 30.90 | 2,174,049 | +0.65(+2.14%) |
Nov 04, 2005 | 30.56 | 30.79 | 29.89 | 30.25 | 1,915,331 | -0.28(-0.93%) |
Nov 03, 2005 | 30.19 | 30.85 | 30.13 | 30.54 | 4,210,285 | +0.48(+1.61%) |
Nov 02, 2005 | 28.78 | 30.16 | 28.70 | 30.05 | 3,352,900 | +0.98(+3.38%) |