Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 32.26 | 32.66 | 32.23 | 32.50 | 792,512 | +0.14(+0.45%) |
Jan 30, 2006 | 32.46 | 32.52 | 32.26 | 32.36 | 935,404 | -0.14(-0.44%) |
Jan 27, 2006 | 32.55 | 32.66 | 32.40 | 32.50 | 622,384 | +0.08(+0.26%) |
Jan 26, 2006 | 32.19 | 32.67 | 32.32 | 32.42 | 803,240 | +0.23(+0.71%) |
Jan 25, 2006 | 32.49 | 32.62 | 31.95 | 32.19 | 662,116 | -0.36(-1.09%) |
Jan 24, 2006 | 32.57 | 32.70 | 32.33 | 32.55 | 973,957 | -0.09(-0.29%) |
Jan 23, 2006 | 32.75 | 32.95 | 32.54 | 32.64 | 466,523 | -0.21(-0.65%) |
Jan 20, 2006 | 33.08 | 33.27 | 32.80 | 32.85 | 1,422,206 | -0.19(-0.56%) |
Jan 19, 2006 | 33.21 | 33.33 | 32.93 | 33.04 | 493,875 | -0.09(-0.28%) |
Jan 18, 2006 | 33.21 | 33.32 | 33.04 | 33.13 | 871,504 | -0.20(-0.61%) |
Jan 17, 2006 | 32.76 | 33.44 | 32.76 | 33.33 | 1,466,654 | +0.44(+1.34%) |
Jan 13, 2006 | 33.06 | 33.08 | 32.76 | 32.89 | 353,812 | -0.09(-0.28%) |
Jan 12, 2006 | 33.14 | 33.14 | 32.82 | 32.99 | 773,530 | -0.26(-0.79%) |
Jan 11, 2006 | 32.99 | 33.44 | 32.95 | 33.25 | 1,187,589 | +0.33(+1.00%) |
Jan 10, 2006 | 32.46 | 32.93 | 32.43 | 32.92 | 497,412 | +0.26(+0.81%) |
Jan 09, 2006 | 32.33 | 32.66 | 32.22 | 32.66 | 1,044,696 | +0.34(+1.05%) |
Jan 06, 2006 | 32.21 | 32.37 | 31.98 | 32.32 | 1,005,672 | +0.30(+0.93%) |
Jan 05, 2006 | 32.24 | 32.50 | 31.93 | 32.02 | 983,861 | -0.31(-0.97%) |
Jan 04, 2006 | 32.66 | 32.69 | 32.15 | 32.33 | 1,132,412 | -0.32(-0.99%) |
Jan 03, 2006 | 32.17 | 32.66 | 31.99 | 32.66 | 1,186,410 | +0.41(+1.26%) |
Dec 30, 2005 | 32.35 | 32.35 | 32.09 | 32.25 | 485,033 | -0.28(-0.86%) |
Dec 29, 2005 | 32.45 | 32.66 | 32.43 | 32.53 | 459,803 | +0.07(+0.21%) |
Dec 28, 2005 | 32.23 | 32.66 | 32.03 | 32.46 | 572,867 | +0.20(+0.63%) |
Dec 27, 2005 | 32.51 | 32.66 | 32.11 | 32.26 | 533,136 | -0.15(-0.47%) |
Dec 23, 2005 | 32.52 | 32.60 | 32.16 | 32.41 | 391,893 | -0.03(-0.08%) |
Dec 22, 2005 | 32.43 | 32.59 | 32.04 | 32.43 | 393,426 | +0.01(+0.03%) |
Dec 21, 2005 | 32.20 | 32.53 | 31.99 | 32.43 | 876,455 | +0.40(+1.24%) |
Dec 20, 2005 | 32.15 | 32.25 | 31.97 | 32.03 | 740,636 | -0.05(-0.16%) |
Dec 19, 2005 | 32.18 | 32.27 | 31.87 | 32.08 | 425,730 | -0.11(-0.34%) |
Dec 16, 2005 | 32.06 | 32.30 | 32.08 | 32.19 | 562,728 | +0.13(+0.40%) |
Dec 15, 2005 | 32.33 | 32.23 | 31.58 | 32.06 | 725,781 | -0.27(-0.84%) |
Dec 14, 2005 | 31.84 | 32.41 | 31.80 | 32.33 | 731,558 | +0.53(+1.68%) |
Dec 13, 2005 | 30.11 | 31.89 | 30.06 | 31.80 | 1,771,185 | -0.44(-1.37%) |
Dec 12, 2005 | 32.69 | 32.83 | 32.10 | 32.24 | 406,984 | -0.45(-1.38%) |
Dec 09, 2005 | 32.44 | 32.81 | 32.43 | 32.69 | 697,486 | +0.32(+1.00%) |
Dec 08, 2005 | 32.84 | 32.84 | 32.25 | 32.37 | 596,683 | -0.51(-1.55%) |
Dec 07, 2005 | 32.70 | 33.01 | 32.47 | 32.88 | 794,988 | +0.17(+0.52%) |
Dec 06, 2005 | 32.68 | 32.88 | 32.60 | 32.71 | 803,712 | -0.02(-0.05%) |
Dec 05, 2005 | 32.78 | 32.99 | 32.66 | 32.72 | 1,228,735 | -0.15(-0.46%) |
Dec 02, 2005 | 32.64 | 32.93 | 32.64 | 32.88 | 522,053 | +0.03(+0.10%) |
Dec 01, 2005 | 32.49 | 33.06 | 32.55 | 32.84 | 1,039,626 | +0.36(+1.10%) |
Nov 30, 2005 | 32.18 | 32.57 | 31.99 | 32.49 | 1,409,120 | +0.10(+0.31%) |
Nov 29, 2005 | 32.38 | 32.44 | 32.10 | 32.38 | 555,065 | +0.01(+0.03%) |
Nov 28, 2005 | 32.43 | 32.54 | 32.18 | 32.38 | 526,415 | -0.06(-0.18%) |
Nov 25, 2005 | 32.37 | 32.52 | 32.25 | 32.43 | 343,555 | +0.00(+0.00%) |
Nov 23, 2005 | 31.81 | 33.08 | 31.71 | 32.43 | 2,222,146 | +0.63(+1.97%) |
Nov 22, 2005 | 31.09 | 31.95 | 30.87 | 31.81 | 1,615,913 | +0.63(+2.01%) |
Nov 21, 2005 | 31.28 | 31.33 | 31.01 | 31.18 | 579,352 | -0.22(-0.70%) |
Nov 18, 2005 | 31.47 | 31.55 | 31.26 | 31.40 | 548,816 | +0.07(+0.22%) |
Nov 17, 2005 | 30.96 | 31.39 | 30.96 | 31.33 | 702,673 | +0.37(+1.21%) |
Nov 16, 2005 | 31.04 | 31.09 | 30.83 | 30.96 | 529,834 | -0.09(-0.30%) |
Nov 15, 2005 | 30.78 | 31.17 | 30.70 | 31.05 | 1,126,871 | -0.15(-0.49%) |
Nov 14, 2005 | 31.04 | 31.24 | 30.84 | 31.20 | 635,589 | +0.11(+0.35%) |
Nov 11, 2005 | 30.68 | 31.26 | 30.45 | 31.09 | 1,925,160 | +0.41(+1.33%) |
Nov 10, 2005 | 29.63 | 30.77 | 29.58 | 30.69 | 1,170,258 | +1.09(+3.67%) |
Nov 09, 2005 | 29.57 | 29.68 | 29.43 | 29.60 | 578,762 | +0.05(+0.17%) |
Nov 08, 2005 | 29.39 | 29.63 | 29.23 | 29.55 | 1,004,964 | -0.03(-0.11%) |
Nov 07, 2005 | 29.77 | 30.28 | 29.25 | 29.58 | 1,216,945 | -0.19(-0.63%) |
Nov 04, 2005 | 29.65 | 29.90 | 29.52 | 29.77 | 1,045,521 | +0.20(+0.66%) |
Nov 03, 2005 | 29.67 | 29.67 | 29.43 | 29.58 | 1,196,313 | +0.06(+0.20%) |
Nov 02, 2005 | 29.40 | 29.68 | 29.28 | 29.52 | 1,163,655 | +0.08(+0.29%) |