Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 34.02 | 34.23 | 33.62 | 34.02 | 3,109,257 | -0.13(-0.37%) |
Jan 30, 2006 | 34.58 | 34.59 | 33.96 | 34.15 | 1,636,326 | -0.54(-1.55%) |
Jan 27, 2006 | 34.32 | 34.77 | 34.06 | 34.69 | 2,590,572 | +0.61(+1.80%) |
Jan 26, 2006 | 33.68 | 34.11 | 33.69 | 34.07 | 1,732,748 | +0.40(+1.18%) |
Jan 25, 2006 | 33.35 | 33.77 | 33.18 | 33.68 | 2,563,379 | +0.24(+0.73%) |
Jan 24, 2006 | 32.59 | 33.54 | 32.59 | 33.43 | 2,134,467 | +0.88(+2.72%) |
Jan 23, 2006 | 32.46 | 32.78 | 32.43 | 32.55 | 1,625,164 | +0.17(+0.52%) |
Jan 20, 2006 | 33.13 | 33.13 | 32.27 | 32.38 | 2,378,016 | -0.71(-2.14%) |
Jan 19, 2006 | 32.66 | 33.26 | 32.60 | 33.09 | 2,658,851 | +0.72(+2.24%) |
Jan 18, 2006 | 31.50 | 32.39 | 31.50 | 32.36 | 1,843,419 | +0.64(+2.02%) |
Jan 17, 2006 | 32.55 | 32.64 | 31.47 | 31.72 | 1,530,641 | -0.20(-0.63%) |
Jan 13, 2006 | 31.86 | 32.16 | 31.71 | 31.93 | 1,586,096 | +0.13(+0.42%) |
Jan 12, 2006 | 31.79 | 31.95 | 31.66 | 31.79 | 2,356,048 | -0.02(-0.05%) |
Jan 11, 2006 | 31.50 | 32.09 | 31.50 | 31.81 | 2,464,938 | -0.42(-1.31%) |
Jan 10, 2006 | 32.21 | 32.32 | 31.79 | 32.23 | 2,726,656 | -0.18(-0.55%) |
Jan 09, 2006 | 32.80 | 33.01 | 32.34 | 32.41 | 1,578,140 | -0.06(-0.18%) |
Jan 06, 2006 | 32.09 | 32.50 | 31.71 | 32.46 | 1,814,327 | +0.61(+1.90%) |
Jan 05, 2006 | 31.71 | 32.09 | 31.37 | 31.86 | 1,597,733 | -0.06(-0.18%) |
Jan 04, 2006 | 31.37 | 31.96 | 31.16 | 31.92 | 2,460,664 | +0.64(+2.05%) |
Jan 03, 2006 | 31.12 | 31.81 | 30.50 | 31.28 | 2,165,816 | +0.04(+0.13%) |
Dec 30, 2005 | 31.35 | 31.35 | 30.85 | 31.23 | 1,245,769 | -0.15(-0.48%) |
Dec 29, 2005 | 31.50 | 31.69 | 31.38 | 31.39 | 869,224 | -0.16(-0.51%) |
Dec 28, 2005 | 31.31 | 31.67 | 31.18 | 31.55 | 1,225,819 | +0.24(+0.75%) |
Dec 27, 2005 | 31.59 | 31.95 | 31.27 | 31.31 | 1,458,800 | -0.17(-0.53%) |
Dec 23, 2005 | 32.36 | 32.84 | 31.25 | 31.48 | 3,821,260 | -0.78(-2.43%) |
Dec 22, 2005 | 31.16 | 32.76 | 31.13 | 32.26 | 4,938,427 | +1.07(+3.43%) |
Dec 21, 2005 | 28.30 | 31.50 | 28.30 | 31.19 | 6,033,269 | +2.11(+7.24%) |
Dec 20, 2005 | 29.64 | 29.85 | 28.84 | 29.09 | 2,645,433 | -0.24(-0.80%) |
Dec 19, 2005 | 29.10 | 29.89 | 29.22 | 29.32 | 1,239,119 | -0.26(-0.88%) |
Dec 16, 2005 | 29.47 | 29.95 | 29.37 | 29.58 | 2,331,942 | +0.17(+0.57%) |
Dec 15, 2005 | 29.53 | 29.81 | 29.37 | 29.42 | 1,041,050 | -0.12(-0.40%) |
Dec 14, 2005 | 29.56 | 29.73 | 29.37 | 29.53 | 1,034,875 | +0.08(+0.26%) |
Dec 13, 2005 | 29.47 | 29.56 | 29.18 | 29.46 | 1,285,905 | -0.13(-0.46%) |
Dec 12, 2005 | 29.01 | 29.71 | 28.94 | 29.59 | 1,625,401 | +0.65(+2.24%) |
Dec 09, 2005 | 28.76 | 29.05 | 28.73 | 28.94 | 951,159 | +0.27(+0.94%) |
Dec 08, 2005 | 28.80 | 28.97 | 28.48 | 28.67 | 923,134 | -0.12(-0.41%) |
Dec 07, 2005 | 28.67 | 29.23 | 28.54 | 28.79 | 1,727,760 | -0.01(-0.03%) |
Dec 06, 2005 | 29.01 | 29.24 | 28.77 | 28.80 | 1,350,740 | -0.20(-0.70%) |
Dec 05, 2005 | 28.70 | 29.05 | 28.69 | 29.00 | 1,437,188 | +0.09(+0.32%) |
Dec 02, 2005 | 28.81 | 29.05 | 28.62 | 28.91 | 1,383,039 | +0.10(+0.35%) |
Dec 01, 2005 | 28.09 | 28.92 | 28.01 | 28.81 | 1,452,625 | +0.92(+3.29%) |
Nov 30, 2005 | 27.97 | 28.15 | 27.79 | 27.89 | 1,378,290 | +0.13(+0.49%) |
Nov 29, 2005 | 27.71 | 28.04 | 27.64 | 27.76 | 682,435 | +0.24(+0.86%) |
Nov 28, 2005 | 28.19 | 28.22 | 27.51 | 27.52 | 999,845 | -0.67(-2.36%) |
Nov 25, 2005 | 28.17 | 28.43 | 27.98 | 28.19 | 527,234 | +0.10(+0.36%) |
Nov 23, 2005 | 27.62 | 28.36 | 27.55 | 28.09 | 2,056,213 | +0.61(+2.21%) |
Nov 22, 2005 | 27.26 | 27.48 | 26.92 | 27.48 | 1,414,626 | +0.17(+0.62%) |
Nov 21, 2005 | 27.12 | 27.31 | 26.87 | 27.31 | 773,158 | +0.23(+0.84%) |
Nov 18, 2005 | 27.10 | 27.12 | 26.82 | 27.08 | 1,103,510 | +0.15(+0.56%) |
Nov 17, 2005 | 26.86 | 27.02 | 26.75 | 26.93 | 808,425 | +0.07(+0.25%) |
Nov 16, 2005 | 26.68 | 26.97 | 26.67 | 26.86 | 1,170,365 | +0.08(+0.28%) |
Nov 15, 2005 | 26.70 | 26.81 | 26.49 | 26.79 | 991,057 | +0.09(+0.35%) |
Nov 14, 2005 | 26.32 | 26.81 | 26.32 | 26.70 | 631,256 | +0.24(+0.89%) |
Nov 11, 2005 | 26.66 | 26.79 | 26.23 | 26.46 | 806,644 | -0.20(-0.76%) |
Nov 10, 2005 | 25.85 | 26.71 | 25.80 | 26.66 | 1,645,707 | +0.72(+2.79%) |
Nov 09, 2005 | 25.75 | 26.04 | 25.56 | 25.94 | 946,409 | +0.10(+0.39%) |
Nov 08, 2005 | 25.45 | 25.90 | 25.34 | 25.84 | 978,827 | +0.29(+1.15%) |
Nov 07, 2005 | 25.70 | 25.75 | 25.25 | 25.54 | 1,066,699 | -0.21(-0.82%) |
Nov 04, 2005 | 25.64 | 25.86 | 25.63 | 25.75 | 709,272 | +0.19(+0.76%) |
Nov 03, 2005 | 25.56 | 25.84 | 25.41 | 25.56 | 1,402,870 | +0.14(+0.56%) |
Nov 02, 2005 | 24.93 | 25.43 | 24.93 | 25.42 | 728,865 | +0.40(+1.62%) |