Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.98 | 32.17 | 30.90 | 31.50 | 10,240,100 | +0.97(+3.18%) |
Jan 30, 2006 | 31.25 | 31.33 | 30.46 | 30.53 | 4,708,800 | -0.77(-2.46%) |
Jan 27, 2006 | 30.73 | 31.54 | 30.30 | 31.30 | 6,657,300 | +0.52(+1.69%) |
Jan 26, 2006 | 29.75 | 31.22 | 29.96 | 30.78 | 9,461,500 | +1.04(+3.50%) |
Jan 25, 2006 | 29.50 | 29.92 | 29.46 | 29.74 | 4,723,900 | +0.43(+1.47%) |
Jan 24, 2006 | 29.21 | 29.99 | 28.82 | 29.31 | 4,153,800 | +0.13(+0.45%) |
Jan 23, 2006 | 28.90 | 29.33 | 28.85 | 29.18 | 3,866,900 | +0.38(+1.32%) |
Jan 20, 2006 | 29.63 | 29.84 | 28.75 | 28.80 | 6,898,400 | -0.69(-2.34%) |
Jan 19, 2006 | 29.04 | 29.81 | 29.00 | 29.49 | 4,077,900 | +0.54(+1.87%) |
Jan 18, 2006 | 29.13 | 29.13 | 28.76 | 28.95 | 3,780,300 | -0.17(-0.58%) |
Jan 17, 2006 | 28.92 | 29.38 | 28.80 | 29.12 | 4,486,200 | +0.17(+0.59%) |
Jan 13, 2006 | 28.76 | 29.01 | 28.67 | 28.95 | 4,109,200 | +0.14(+0.49%) |
Jan 12, 2006 | 28.83 | 29.18 | 28.67 | 28.81 | 7,461,400 | -0.39(-1.34%) |
Jan 11, 2006 | 29.56 | 29.70 | 29.11 | 29.20 | 10,319,100 | -0.40(-1.35%) |
Jan 10, 2006 | 28.75 | 29.92 | 28.40 | 29.60 | 20,671,100 | -0.97(-3.17%) |
Jan 09, 2006 | 30.17 | 30.95 | 29.66 | 30.57 | 5,988,800 | +0.36(+1.19%) |
Jan 06, 2006 | 30.31 | 30.40 | 30.00 | 30.21 | 5,060,300 | -0.10(-0.33%) |
Jan 05, 2006 | 29.90 | 30.35 | 29.87 | 30.31 | 4,548,000 | +0.24(+0.80%) |
Jan 04, 2006 | 29.86 | 30.44 | 29.63 | 30.07 | 5,894,100 | +0.17(+0.57%) |
Jan 03, 2006 | 29.59 | 30.00 | 29.49 | 29.90 | 5,783,100 | +0.33(+1.12%) |
Dec 30, 2005 | 29.65 | 29.80 | 29.38 | 29.57 | 3,205,000 | -0.08(-0.27%) |
Dec 29, 2005 | 29.37 | 29.84 | 29.30 | 29.65 | 3,488,500 | +0.04(+0.14%) |
Dec 28, 2005 | 29.20 | 29.75 | 29.17 | 29.61 | 3,482,400 | +0.36(+1.23%) |
Dec 27, 2005 | 29.41 | 29.64 | 29.09 | 29.25 | 4,740,200 | -0.20(-0.68%) |
Dec 23, 2005 | 29.33 | 29.46 | 29.14 | 29.45 | 2,980,900 | +0.12(+0.41%) |
Dec 22, 2005 | 29.00 | 29.35 | 28.20 | 29.33 | 4,365,700 | +0.34(+1.17%) |
Dec 21, 2005 | 28.41 | 29.00 | 28.31 | 28.99 | 4,118,800 | +0.69(+2.44%) |
Dec 20, 2005 | 28.45 | 28.73 | 28.18 | 28.30 | 4,542,000 | -0.25(-0.88%) |
Dec 19, 2005 | 28.16 | 28.57 | 28.15 | 28.55 | 5,039,600 | +0.32(+1.13%) |
Dec 16, 2005 | 28.24 | 28.74 | 28.23 | 28.23 | 5,084,000 | +0.00(+0.00%) |
Dec 15, 2005 | 28.49 | 28.74 | 28.20 | 28.23 | 3,169,300 | -0.26(-0.91%) |
Dec 14, 2005 | 28.51 | 28.67 | 28.20 | 28.49 | 4,500,300 | -0.02(-0.07%) |
Dec 13, 2005 | 28.00 | 28.75 | 27.96 | 28.51 | 4,704,700 | +0.44(+1.57%) |
Dec 12, 2005 | 28.15 | 28.28 | 27.91 | 28.07 | 4,476,400 | -0.08(-0.28%) |
Dec 09, 2005 | 28.59 | 28.60 | 28.10 | 28.15 | 3,408,500 | -0.28(-0.98%) |
Dec 08, 2005 | 28.59 | 28.77 | 28.28 | 28.43 | 4,712,500 | -0.16(-0.56%) |
Dec 07, 2005 | 28.24 | 28.95 | 28.21 | 28.59 | 5,712,400 | +0.35(+1.24%) |
Dec 06, 2005 | 28.22 | 28.51 | 28.04 | 28.24 | 5,412,600 | +0.27(+0.97%) |
Dec 05, 2005 | 28.10 | 28.20 | 27.88 | 27.97 | 4,911,800 | -0.13(-0.46%) |
Dec 02, 2005 | 28.28 | 28.28 | 27.71 | 28.10 | 5,394,300 | -0.18(-0.64%) |
Dec 01, 2005 | 27.75 | 28.42 | 27.65 | 28.28 | 6,522,400 | +0.87(+3.17%) |
Nov 30, 2005 | 27.67 | 27.97 | 27.31 | 27.41 | 6,797,400 | -0.46(-1.65%) |
Nov 29, 2005 | 27.63 | 28.09 | 27.61 | 27.87 | 7,167,600 | +0.27(+0.98%) |
Nov 28, 2005 | 27.44 | 27.97 | 27.41 | 27.60 | 8,095,400 | +0.27(+0.99%) |
Nov 25, 2005 | 27.03 | 27.46 | 26.95 | 27.33 | 3,716,000 | +0.44(+1.64%) |
Nov 23, 2005 | 26.70 | 27.07 | 26.56 | 26.89 | 5,096,200 | +0.19(+0.71%) |
Nov 22, 2005 | 26.70 | 26.79 | 26.50 | 26.70 | 4,721,200 | -0.01(-0.04%) |
Nov 21, 2005 | 26.36 | 26.78 | 26.32 | 26.71 | 5,715,900 | +0.31(+1.17%) |
Nov 18, 2005 | 26.84 | 26.84 | 26.13 | 26.40 | 5,421,800 | -0.05(-0.19%) |
Nov 17, 2005 | 26.40 | 26.62 | 26.15 | 26.45 | 5,412,900 | +0.12(+0.46%) |
Nov 16, 2005 | 26.30 | 26.47 | 26.07 | 26.33 | 4,105,400 | +0.07(+0.27%) |
Nov 15, 2005 | 26.60 | 26.74 | 26.10 | 26.26 | 5,968,900 | -0.35(-1.32%) |
Nov 14, 2005 | 26.70 | 26.82 | 26.37 | 26.61 | 4,469,700 | -0.07(-0.26%) |
Nov 11, 2005 | 26.28 | 26.83 | 26.10 | 26.68 | 5,745,900 | +0.40(+1.52%) |
Nov 10, 2005 | 26.25 | 26.50 | 26.02 | 26.28 | 4,252,200 | +0.08(+0.31%) |
Nov 09, 2005 | 25.98 | 26.75 | 25.34 | 26.20 | 8,029,100 | +0.21(+0.81%) |
Nov 08, 2005 | 25.75 | 26.17 | 25.61 | 25.99 | 5,355,600 | +0.05(+0.19%) |
Nov 07, 2005 | 25.17 | 26.03 | 25.33 | 25.94 | 8,769,600 | +0.77(+3.06%) |
Nov 04, 2005 | 25.12 | 25.30 | 24.58 | 25.17 | 5,627,400 | +0.04(+0.16%) |
Nov 03, 2005 | 24.81 | 25.43 | 24.70 | 25.13 | 7,308,600 | +0.34(+1.37%) |
Nov 02, 2005 | 24.60 | 24.79 | 24.27 | 24.79 | 4,877,500 | +0.19(+0.77%) |