Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.15 | 30.19 | 29.51 | 29.64 | 3,362,865 | -0.63(-2.07%) |
Jan 30, 2006 | 30.88 | 30.92 | 30.23 | 30.26 | 2,659,785 | -0.62(-2.00%) |
Jan 27, 2006 | 31.23 | 31.82 | 30.42 | 30.88 | 3,164,613 | -0.66(-2.08%) |
Jan 26, 2006 | 31.48 | 32.27 | 31.33 | 31.54 | 1,785,638 | +0.07(+0.21%) |
Jan 25, 2006 | 31.68 | 31.68 | 31.28 | 31.47 | 1,453,388 | -0.20(-0.62%) |
Jan 24, 2006 | 30.66 | 31.83 | 30.37 | 31.67 | 2,870,119 | -0.01(-0.05%) |
Jan 23, 2006 | 30.91 | 31.98 | 30.90 | 31.68 | 2,161,273 | +0.95(+3.08%) |
Jan 20, 2006 | 30.96 | 30.99 | 30.50 | 30.74 | 1,679,922 | -0.29(-0.94%) |
Jan 19, 2006 | 30.92 | 31.25 | 30.61 | 31.03 | 1,300,306 | +0.20(+0.66%) |
Jan 18, 2006 | 31.54 | 31.98 | 30.79 | 30.82 | 1,341,768 | -0.88(-2.78%) |
Jan 17, 2006 | 31.79 | 31.98 | 31.30 | 31.71 | 939,636 | -0.25(-0.80%) |
Jan 13, 2006 | 32.12 | 32.23 | 31.83 | 31.96 | 1,245,525 | -0.20(-0.63%) |
Jan 12, 2006 | 32.20 | 32.47 | 32.01 | 32.16 | 1,594,663 | -0.03(-0.09%) |
Jan 11, 2006 | 32.58 | 32.62 | 32.02 | 32.19 | 1,256,921 | -0.34(-1.03%) |
Jan 10, 2006 | 32.63 | 32.68 | 32.38 | 32.53 | 1,721,934 | -0.31(-0.95%) |
Jan 09, 2006 | 31.76 | 32.85 | 31.76 | 32.84 | 1,799,642 | +1.09(+3.42%) |
Jan 06, 2006 | 32.00 | 32.19 | 31.60 | 31.76 | 3,109,970 | -0.24(-0.75%) |
Jan 05, 2006 | 31.71 | 32.41 | 31.44 | 32.00 | 2,439,978 | +0.37(+1.17%) |
Jan 04, 2006 | 31.32 | 32.33 | 31.23 | 31.63 | 4,794,423 | +0.96(+3.14%) |
Jan 03, 2006 | 30.08 | 30.74 | 29.79 | 30.66 | 1,855,657 | +0.80(+2.68%) |
Dec 30, 2005 | 29.51 | 29.92 | 29.47 | 29.86 | 702,530 | +0.12(+0.39%) |
Dec 29, 2005 | 29.97 | 29.99 | 29.56 | 29.75 | 986,178 | -0.15(-0.51%) |
Dec 28, 2005 | 29.79 | 30.10 | 29.72 | 29.90 | 1,185,254 | +0.11(+0.37%) |
Dec 27, 2005 | 30.52 | 30.65 | 29.72 | 29.79 | 1,293,166 | -0.75(-2.46%) |
Dec 23, 2005 | 28.71 | 31.00 | 28.71 | 30.54 | 790,810 | +0.00(+0.00%) |
Dec 22, 2005 | 30.28 | 30.88 | 30.01 | 30.54 | 1,109,742 | +0.28(+0.91%) |
Dec 21, 2005 | 30.28 | 31.03 | 29.84 | 30.26 | 1,803,074 | -0.01(-0.05%) |
Dec 20, 2005 | 30.05 | 30.88 | 29.86 | 30.28 | 1,539,059 | +0.19(+0.63%) |
Dec 19, 2005 | 30.78 | 31.05 | 29.95 | 30.09 | 928,378 | -0.69(-2.25%) |
Dec 16, 2005 | 30.00 | 30.89 | 30.16 | 30.78 | 1,792,502 | +0.78(+2.60%) |
Dec 15, 2005 | 30.26 | 30.52 | 29.93 | 30.00 | 1,675,803 | -0.25(-0.82%) |
Dec 14, 2005 | 31.20 | 31.34 | 30.24 | 30.25 | 2,336,184 | -0.95(-3.04%) |
Dec 13, 2005 | 31.25 | 31.59 | 30.96 | 31.20 | 1,814,058 | -0.22(-0.70%) |
Dec 12, 2005 | 31.87 | 31.87 | 31.23 | 31.41 | 2,066,128 | -0.46(-1.44%) |
Dec 09, 2005 | 31.79 | 32.06 | 31.58 | 31.87 | 707,610 | +0.08(+0.25%) |
Dec 08, 2005 | 31.79 | 32.08 | 31.55 | 31.79 | 1,685,688 | +0.21(+0.67%) |
Dec 07, 2005 | 31.75 | 32.62 | 31.48 | 31.58 | 2,641,113 | -0.18(-0.57%) |
Dec 06, 2005 | 31.83 | 31.93 | 31.67 | 31.76 | 1,585,601 | +0.07(+0.21%) |
Dec 05, 2005 | 31.48 | 31.83 | 31.25 | 31.70 | 1,431,833 | +0.21(+0.67%) |
Dec 02, 2005 | 31.50 | 31.86 | 31.03 | 31.49 | 1,452,427 | -0.06(-0.18%) |
Dec 01, 2005 | 30.55 | 31.96 | 30.51 | 31.55 | 2,516,588 | +0.92(+3.00%) |
Nov 30, 2005 | 31.04 | 31.50 | 30.08 | 30.63 | 3,790,808 | -0.36(-1.18%) |
Nov 29, 2005 | 31.87 | 32.04 | 30.39 | 30.99 | 4,060,178 | -0.98(-3.08%) |
Nov 28, 2005 | 31.61 | 32.19 | 31.39 | 31.98 | 3,264,013 | +0.33(+1.04%) |
Nov 25, 2005 | 32.12 | 32.23 | 31.28 | 31.65 | 642,945 | -0.01(-0.05%) |
Nov 23, 2005 | 30.74 | 31.87 | 30.74 | 31.66 | 2,950,572 | +0.96(+3.13%) |
Nov 22, 2005 | 30.15 | 30.88 | 30.07 | 30.70 | 3,252,069 | +0.42(+1.37%) |
Nov 21, 2005 | 29.26 | 30.59 | 29.26 | 30.29 | 3,990,982 | +1.21(+4.16%) |
Nov 18, 2005 | 29.46 | 29.77 | 28.87 | 29.08 | 2,136,285 | -0.06(-0.20%) |
Nov 17, 2005 | 29.21 | 29.99 | 28.97 | 29.13 | 3,608,208 | +0.12(+0.43%) |
Nov 16, 2005 | 28.66 | 29.13 | 28.47 | 29.01 | 3,526,793 | +0.45(+1.58%) |
Nov 15, 2005 | 28.41 | 28.70 | 28.02 | 28.56 | 2,461,671 | -0.09(-0.33%) |
Nov 14, 2005 | 28.26 | 28.70 | 28.05 | 28.65 | 1,592,603 | +0.31(+1.11%) |
Nov 11, 2005 | 28.04 | 28.38 | 28.02 | 28.34 | 1,688,434 | -0.01(-0.03%) |
Nov 10, 2005 | 27.50 | 28.62 | 27.50 | 28.35 | 3,450,458 | +0.76(+2.75%) |
Nov 09, 2005 | 26.92 | 27.81 | 26.88 | 27.59 | 2,954,829 | +0.67(+2.49%) |
Nov 08, 2005 | 26.69 | 27.10 | 26.69 | 26.92 | 2,909,522 | -0.04(-0.16%) |
Nov 07, 2005 | 27.02 | 27.07 | 26.82 | 26.96 | 2,277,286 | -0.11(-0.40%) |
Nov 04, 2005 | 27.19 | 27.26 | 26.96 | 27.07 | 2,377,784 | -0.18(-0.67%) |
Nov 03, 2005 | 26.75 | 27.40 | 26.75 | 27.26 | 2,591,962 | +0.45(+1.68%) |
Nov 02, 2005 | 26.38 | 26.88 | 26.35 | 26.80 | 2,062,284 | +0.17(+0.66%) |