Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.30 | 28.91 | 28.18 | 28.69 | 15,279,452 | +0.39(+1.38%) |
Jan 30, 2006 | 28.30 | 28.51 | 28.11 | 28.30 | 7,995,494 | +0.00(+0.00%) |
Jan 27, 2006 | 28.59 | 28.81 | 28.14 | 28.30 | 11,577,766 | -0.28(-0.99%) |
Jan 26, 2006 | 28.29 | 28.70 | 28.33 | 28.59 | 10,287,674 | +0.30(+1.05%) |
Jan 25, 2006 | 28.62 | 28.77 | 28.16 | 28.29 | 11,442,101 | -0.33(-1.16%) |
Jan 24, 2006 | 28.11 | 28.62 | 28.11 | 28.62 | 15,390,811 | +0.54(+1.91%) |
Jan 23, 2006 | 28.59 | 28.72 | 28.06 | 28.09 | 13,149,789 | -0.34(-1.19%) |
Jan 20, 2006 | 29.13 | 29.20 | 28.39 | 28.43 | 21,248,022 | -0.79(-2.69%) |
Jan 19, 2006 | 29.65 | 29.71 | 29.10 | 29.21 | 17,331,814 | -0.44(-1.48%) |
Jan 18, 2006 | 29.42 | 29.80 | 29.28 | 29.65 | 10,004,613 | +0.23(+0.79%) |
Jan 17, 2006 | 29.37 | 29.64 | 29.27 | 29.42 | 9,005,777 | -0.24(-0.81%) |
Jan 13, 2006 | 29.66 | 30.14 | 29.35 | 29.66 | 11,831,856 | -0.45(-1.50%) |
Jan 12, 2006 | 30.22 | 30.39 | 30.07 | 30.11 | 12,033,517 | -0.28(-0.93%) |
Jan 11, 2006 | 29.72 | 30.57 | 29.66 | 30.39 | 17,118,848 | +0.81(+2.75%) |
Jan 10, 2006 | 29.04 | 30.07 | 29.03 | 29.58 | 21,321,790 | +0.69(+2.40%) |
Jan 09, 2006 | 28.87 | 29.08 | 28.48 | 28.89 | 11,667,645 | +0.31(+1.09%) |
Jan 06, 2006 | 28.48 | 28.67 | 28.37 | 28.57 | 12,959,151 | +0.21(+0.75%) |
Jan 05, 2006 | 28.38 | 28.56 | 28.17 | 28.36 | 13,414,901 | -0.28(-0.99%) |
Jan 04, 2006 | 28.97 | 29.04 | 28.47 | 28.64 | 13,356,820 | -0.54(-1.84%) |
Jan 03, 2006 | 28.72 | 29.33 | 28.14 | 29.18 | 12,660,969 | +0.54(+1.88%) |
Dec 30, 2005 | 28.76 | 28.99 | 28.60 | 28.64 | 7,283,534 | -0.18(-0.64%) |
Dec 29, 2005 | 29.13 | 29.15 | 28.78 | 28.83 | 6,412,732 | -0.25(-0.85%) |
Dec 28, 2005 | 29.15 | 29.26 | 28.96 | 29.08 | 6,361,009 | +0.05(+0.17%) |
Dec 27, 2005 | 29.51 | 29.69 | 29.03 | 29.03 | 6,262,228 | -0.40(-1.37%) |
Dec 23, 2005 | 29.32 | 29.55 | 29.11 | 29.43 | 5,525,537 | +0.11(+0.39%) |
Dec 22, 2005 | 29.37 | 29.41 | 29.18 | 29.32 | 6,430,396 | -0.09(-0.29%) |
Dec 21, 2005 | 29.54 | 29.70 | 29.35 | 29.40 | 6,906,356 | +0.07(+0.24%) |
Dec 20, 2005 | 29.59 | 29.59 | 29.19 | 29.33 | 8,193,905 | -0.26(-0.88%) |
Dec 19, 2005 | 29.93 | 30.04 | 29.44 | 29.59 | 7,978,960 | -0.48(-1.60%) |
Dec 16, 2005 | 30.13 | 30.27 | 30.00 | 30.07 | 12,121,982 | -0.06(-0.19%) |
Dec 15, 2005 | 30.06 | 30.28 | 29.75 | 30.13 | 7,638,949 | +0.07(+0.24%) |
Dec 14, 2005 | 29.91 | 30.28 | 29.86 | 30.06 | 10,579,778 | +0.15(+0.50%) |
Dec 13, 2005 | 29.12 | 29.95 | 29.03 | 29.91 | 12,748,445 | +0.67(+2.30%) |
Dec 12, 2005 | 29.12 | 29.38 | 29.09 | 29.24 | 6,561,822 | +0.21(+0.73%) |
Dec 09, 2005 | 29.22 | 29.30 | 28.96 | 29.03 | 8,431,461 | -0.14(-0.49%) |
Dec 08, 2005 | 29.35 | 29.47 | 29.05 | 29.17 | 9,169,424 | -0.21(-0.72%) |
Dec 07, 2005 | 29.26 | 29.53 | 29.17 | 29.38 | 8,170,163 | +0.08(+0.27%) |
Dec 06, 2005 | 29.37 | 29.54 | 29.17 | 29.30 | 9,390,586 | +0.01(+0.05%) |
Dec 05, 2005 | 29.49 | 29.44 | 29.05 | 29.29 | 9,172,109 | -0.20(-0.67%) |
Dec 02, 2005 | 29.26 | 29.65 | 29.26 | 29.49 | 7,865,340 | +0.09(+0.31%) |
Dec 01, 2005 | 29.61 | 29.76 | 29.08 | 29.39 | 10,960,630 | -0.17(-0.57%) |
Nov 30, 2005 | 29.68 | 29.85 | 29.52 | 29.56 | 9,890,428 | -0.16(-0.52%) |
Nov 29, 2005 | 29.47 | 29.91 | 29.50 | 29.72 | 10,792,744 | +0.25(+0.84%) |
Nov 28, 2005 | 30.02 | 30.03 | 29.44 | 29.47 | 16,921,286 | -0.54(-1.82%) |
Nov 25, 2005 | 30.13 | 30.64 | 29.95 | 30.02 | 3,131,750 | -0.06(-0.19%) |
Nov 23, 2005 | 29.93 | 30.30 | 29.89 | 30.07 | 8,750,839 | +0.08(+0.28%) |
Nov 22, 2005 | 29.76 | 30.02 | 29.65 | 29.99 | 11,017,299 | +0.07(+0.24%) |
Nov 21, 2005 | 29.81 | 30.00 | 29.64 | 29.92 | 9,193,024 | -0.11(-0.38%) |
Nov 18, 2005 | 30.57 | 30.58 | 29.89 | 30.03 | 11,151,834 | -0.05(-0.16%) |
Nov 17, 2005 | 30.00 | 30.14 | 29.73 | 30.08 | 9,558,048 | +0.20(+0.66%) |
Nov 16, 2005 | 30.00 | 30.06 | 29.37 | 29.88 | 14,652,282 | -0.12(-0.40%) |
Nov 15, 2005 | 30.13 | 30.62 | 29.83 | 30.00 | 20,012,054 | -0.12(-0.40%) |
Nov 14, 2005 | 30.00 | 30.57 | 29.99 | 30.12 | 17,534,748 | +0.47(+1.57%) |
Nov 11, 2005 | 29.15 | 29.72 | 29.15 | 29.66 | 10,651,992 | +0.12(+0.41%) |
Nov 10, 2005 | 28.96 | 29.68 | 28.87 | 29.54 | 12,390,204 | +0.66(+2.28%) |
Nov 09, 2005 | 28.71 | 29.07 | 28.79 | 28.88 | 14,251,646 | +0.17(+0.59%) |
Nov 08, 2005 | 29.15 | 29.15 | 28.62 | 28.71 | 13,746,716 | -0.66(-2.24%) |
Nov 07, 2005 | 29.28 | 29.42 | 29.11 | 29.37 | 10,144,660 | +0.10(+0.34%) |
Nov 04, 2005 | 28.96 | 29.32 | 28.72 | 29.27 | 9,004,364 | +0.40(+1.40%) |
Nov 03, 2005 | 29.25 | 29.32 | 28.55 | 28.86 | 20,283,808 | -0.33(-1.14%) |
Nov 02, 2005 | 28.93 | 29.34 | 28.91 | 29.20 | 16,734,887 | +0.20(+0.68%) |