Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 31.03 | 31.63 | 30.96 | 31.44 | 5,229,523 | +0.27(+0.88%) |
Jan 30, 2006 | 30.88 | 31.80 | 30.85 | 31.16 | 5,483,989 | +0.14(+0.46%) |
Jan 27, 2006 | 31.09 | 31.42 | 30.84 | 31.02 | 4,919,458 | -0.07(-0.22%) |
Jan 26, 2006 | 30.23 | 31.14 | 30.69 | 31.09 | 7,751,297 | +0.86(+2.85%) |
Jan 25, 2006 | 30.06 | 30.55 | 30.02 | 30.23 | 6,818,847 | +0.17(+0.56%) |
Jan 24, 2006 | 30.23 | 30.50 | 30.00 | 30.06 | 5,883,979 | -0.16(-0.53%) |
Jan 23, 2006 | 30.29 | 30.62 | 30.08 | 30.22 | 4,084,829 | -0.07(-0.23%) |
Jan 20, 2006 | 30.49 | 30.71 | 30.25 | 30.29 | 10,942,354 | -0.07(-0.25%) |
Jan 19, 2006 | 30.41 | 30.96 | 30.36 | 30.36 | 6,734,723 | +0.22(+0.74%) |
Jan 18, 2006 | 29.43 | 30.72 | 29.32 | 30.14 | 12,034,994 | +0.34(+1.12%) |
Jan 17, 2006 | 29.29 | 30.27 | 29.24 | 29.80 | 10,498,691 | +0.11(+0.36%) |
Jan 13, 2006 | 29.65 | 29.77 | 29.29 | 29.70 | 6,046,908 | +0.01(+0.04%) |
Jan 12, 2006 | 29.69 | 30.02 | 29.49 | 29.69 | 4,862,248 | -0.24(-0.81%) |
Jan 11, 2006 | 29.88 | 30.06 | 29.64 | 29.93 | 4,958,619 | -0.02(-0.06%) |
Jan 10, 2006 | 29.51 | 30.05 | 29.47 | 29.95 | 4,693,033 | +0.29(+0.96%) |
Jan 09, 2006 | 29.06 | 29.82 | 28.96 | 29.66 | 8,103,424 | +0.47(+1.59%) |
Jan 06, 2006 | 29.15 | 29.37 | 28.64 | 29.20 | 24,639,032 | +2.20(+8.16%) |
Jan 05, 2006 | 27.36 | 27.61 | 26.88 | 26.99 | 8,444,592 | -0.34(-1.25%) |
Jan 04, 2006 | 27.68 | 27.68 | 27.07 | 27.33 | 7,109,089 | -0.42(-1.52%) |
Jan 03, 2006 | 27.15 | 27.92 | 26.96 | 27.76 | 8,221,713 | +0.78(+2.88%) |
Dec 30, 2005 | 27.05 | 27.37 | 26.94 | 26.98 | 3,324,655 | -0.29(-1.05%) |
Dec 29, 2005 | 27.10 | 27.46 | 27.02 | 27.27 | 5,394,547 | +0.15(+0.55%) |
Dec 28, 2005 | 27.18 | 27.46 | 27.12 | 27.12 | 5,607,918 | +0.01(+0.02%) |
Dec 27, 2005 | 27.64 | 27.90 | 27.08 | 27.11 | 5,590,997 | -0.38(-1.38%) |
Dec 23, 2005 | 26.81 | 27.67 | 26.53 | 27.49 | 7,649,769 | +0.65(+2.43%) |
Dec 22, 2005 | 27.15 | 27.17 | 26.79 | 26.84 | 7,586,112 | -0.12(-0.46%) |
Dec 21, 2005 | 27.36 | 27.40 | 26.93 | 26.96 | 7,238,176 | -0.41(-1.50%) |
Dec 20, 2005 | 27.28 | 27.46 | 27.14 | 27.37 | 6,785,326 | +0.25(+0.92%) |
Dec 19, 2005 | 27.99 | 28.00 | 27.12 | 27.12 | 9,051,023 | -0.78(-2.78%) |
Dec 16, 2005 | 27.85 | 28.04 | 27.61 | 27.90 | 8,281,985 | +0.06(+0.20%) |
Dec 15, 2005 | 27.74 | 28.11 | 27.46 | 27.84 | 12,132,171 | +0.11(+0.40%) |
Dec 14, 2005 | 27.30 | 27.74 | 27.05 | 27.73 | 21,661,024 | +0.47(+1.71%) |
Dec 13, 2005 | 28.26 | 28.40 | 27.04 | 27.27 | 61,570,100 | -3.66(-11.84%) |
Dec 12, 2005 | 31.21 | 31.66 | 30.82 | 30.93 | 11,579,889 | -0.20(-0.64%) |
Dec 09, 2005 | 31.01 | 31.33 | 30.57 | 31.13 | 6,831,417 | +0.10(+0.32%) |
Dec 08, 2005 | 30.37 | 31.03 | 30.37 | 31.03 | 7,210,618 | +0.65(+2.15%) |
Dec 07, 2005 | 30.53 | 30.78 | 30.31 | 30.37 | 6,163,746 | -0.23(-0.75%) |
Dec 06, 2005 | 30.67 | 31.01 | 30.54 | 30.60 | 5,476,576 | +0.06(+0.18%) |
Dec 05, 2005 | 30.32 | 30.72 | 29.94 | 30.55 | 5,746,190 | +0.24(+0.78%) |
Dec 02, 2005 | 30.41 | 30.72 | 30.09 | 30.31 | 5,202,449 | +0.10(+0.33%) |
Dec 01, 2005 | 30.11 | 30.56 | 29.54 | 30.21 | 6,410,477 | +0.28(+0.93%) |
Nov 30, 2005 | 30.18 | 30.55 | 29.54 | 29.93 | 8,241,213 | -0.32(-1.05%) |
Nov 29, 2005 | 31.18 | 31.55 | 30.13 | 30.25 | 10,165,258 | -0.86(-2.77%) |
Nov 28, 2005 | 31.81 | 32.05 | 30.80 | 31.11 | 14,001,585 | -0.30(-0.97%) |
Nov 25, 2005 | 31.08 | 31.57 | 31.08 | 31.42 | 10,460,980 | +1.01(+3.33%) |
Nov 23, 2005 | 29.88 | 30.95 | 29.88 | 30.41 | 12,044,986 | +0.52(+1.74%) |
Nov 22, 2005 | 29.26 | 29.98 | 28.92 | 29.88 | 8,167,886 | +0.69(+2.36%) |
Nov 21, 2005 | 28.49 | 29.21 | 28.49 | 29.20 | 5,781,645 | +0.71(+2.48%) |
Nov 18, 2005 | 28.11 | 28.63 | 28.07 | 28.49 | 6,644,959 | +0.40(+1.41%) |
Nov 17, 2005 | 28.26 | 28.42 | 27.87 | 28.09 | 6,403,063 | +0.24(+0.85%) |
Nov 16, 2005 | 27.71 | 27.87 | 27.30 | 27.85 | 7,612,542 | +0.62(+2.28%) |
Nov 15, 2005 | 28.39 | 28.39 | 27.10 | 27.23 | 16,721,098 | -1.62(-5.61%) |
Nov 14, 2005 | 29.12 | 29.52 | 28.70 | 28.85 | 5,137,986 | -0.34(-1.15%) |
Nov 11, 2005 | 29.64 | 29.68 | 28.90 | 29.19 | 3,819,405 | -0.27(-0.93%) |
Nov 10, 2005 | 29.04 | 29.56 | 28.50 | 29.46 | 5,079,648 | +0.59(+2.04%) |
Nov 09, 2005 | 29.17 | 29.32 | 28.77 | 28.87 | 4,059,205 | -0.17(-0.58%) |
Nov 08, 2005 | 29.82 | 29.82 | 28.88 | 29.04 | 8,196,411 | -1.00(-3.33%) |
Nov 07, 2005 | 30.15 | 30.37 | 29.97 | 30.04 | 5,825,963 | -0.11(-0.35%) |
Nov 04, 2005 | 29.77 | 30.25 | 29.74 | 30.14 | 8,953,524 | +0.55(+1.84%) |
Nov 03, 2005 | 28.76 | 29.71 | 28.76 | 29.60 | 12,744,082 | +1.00(+3.49%) |
Nov 02, 2005 | 27.74 | 28.63 | 27.58 | 28.60 | 7,972,404 | +1.02(+3.69%) |