Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 38.04 | 38.24 | 37.94 | 38.15 | 1,433,096 | +0.42(+1.11%) |
Jan 30, 2006 | 37.88 | 38.00 | 37.16 | 37.73 | 828,425 | -0.13(-0.35%) |
Jan 27, 2006 | 37.72 | 37.96 | 37.53 | 37.87 | 1,770,884 | +0.67(+1.80%) |
Jan 26, 2006 | 36.65 | 37.29 | 36.65 | 37.20 | 1,602,688 | +0.68(+1.86%) |
Jan 25, 2006 | 36.67 | 36.71 | 36.42 | 36.52 | 1,246,126 | +0.54(+1.51%) |
Jan 24, 2006 | 35.68 | 36.11 | 35.68 | 35.97 | 1,590,130 | +1.11(+3.19%) |
Jan 23, 2006 | 34.68 | 34.96 | 34.55 | 34.86 | 1,595,965 | +0.61(+1.77%) |
Jan 20, 2006 | 34.90 | 34.92 | 34.25 | 34.25 | 2,132,647 | -1.60(-4.46%) |
Jan 19, 2006 | 35.30 | 35.97 | 35.30 | 35.85 | 2,478,427 | +0.70(+2.00%) |
Jan 18, 2006 | 34.61 | 35.16 | 34.25 | 35.15 | 3,931,564 | -0.60(-1.68%) |
Jan 17, 2006 | 36.07 | 36.23 | 35.75 | 35.75 | 1,568,186 | -1.06(-2.89%) |
Jan 13, 2006 | 36.75 | 36.97 | 36.66 | 36.82 | 484,548 | +0.27(+0.73%) |
Jan 12, 2006 | 36.93 | 37.01 | 36.44 | 36.55 | 1,565,015 | -0.27(-0.73%) |
Jan 11, 2006 | 36.46 | 36.82 | 36.41 | 36.82 | 1,960,391 | +0.10(+0.28%) |
Jan 10, 2006 | 37.26 | 37.27 | 36.67 | 36.71 | 1,111,417 | -0.71(-1.90%) |
Jan 09, 2006 | 37.45 | 37.49 | 37.32 | 37.42 | 1,196,910 | +0.12(+0.32%) |
Jan 06, 2006 | 37.25 | 37.41 | 36.93 | 37.31 | 1,653,172 | +0.74(+2.03%) |
Jan 05, 2006 | 36.92 | 36.92 | 36.46 | 36.56 | 1,380,709 | -0.13(-0.37%) |
Jan 04, 2006 | 36.54 | 36.74 | 36.54 | 36.70 | 1,571,484 | +0.11(+0.30%) |
Jan 03, 2006 | 35.91 | 36.74 | 35.91 | 36.59 | 1,787,247 | +1.42(+4.03%) |
Dec 30, 2005 | 35.31 | 35.48 | 35.03 | 35.17 | 877,260 | -0.19(-0.54%) |
Dec 29, 2005 | 35.44 | 35.60 | 35.29 | 35.36 | 861,151 | +0.09(+0.25%) |
Dec 28, 2005 | 35.12 | 35.37 | 35.11 | 35.27 | 559,006 | +0.20(+0.56%) |
Dec 27, 2005 | 35.15 | 35.40 | 34.92 | 35.07 | 781,112 | +0.06(+0.18%) |
Dec 23, 2005 | 34.89 | 35.08 | 34.85 | 35.01 | 643,231 | +0.21(+0.61%) |
Dec 22, 2005 | 34.69 | 34.85 | 34.65 | 34.80 | 769,569 | -0.05(-0.14%) |
Dec 21, 2005 | 34.57 | 34.96 | 34.57 | 34.85 | 1,612,201 | +0.70(+2.05%) |
Dec 20, 2005 | 34.06 | 34.25 | 34.06 | 34.14 | 934,341 | +0.25(+0.74%) |
Dec 19, 2005 | 34.02 | 34.25 | 33.86 | 33.89 | 605,431 | +0.18(+0.54%) |
Dec 16, 2005 | 33.62 | 33.92 | 33.62 | 33.71 | 1,114,334 | -0.35(-1.02%) |
Dec 15, 2005 | 34.10 | 34.25 | 34.06 | 34.06 | 631,561 | -0.09(-0.28%) |
Dec 14, 2005 | 34.10 | 34.22 | 34.02 | 34.15 | 407,426 | +0.00(+0.00%) |
Dec 13, 2005 | 33.90 | 34.22 | 33.90 | 34.15 | 793,035 | +0.37(+1.10%) |
Dec 12, 2005 | 33.78 | 33.86 | 33.66 | 33.78 | 677,479 | +0.39(+1.18%) |
Dec 09, 2005 | 33.23 | 33.51 | 33.15 | 33.39 | 589,449 | +0.12(+0.36%) |
Dec 08, 2005 | 33.35 | 33.54 | 33.21 | 33.27 | 722,002 | +0.00(+0.00%) |
Dec 07, 2005 | 33.66 | 33.66 | 33.23 | 33.27 | 755,489 | -0.07(-0.21%) |
Dec 06, 2005 | 33.50 | 33.54 | 33.19 | 33.34 | 763,988 | +0.53(+1.61%) |
Dec 05, 2005 | 32.95 | 32.98 | 32.65 | 32.81 | 685,471 | +0.06(+0.19%) |
Dec 02, 2005 | 32.87 | 33.30 | 32.70 | 32.75 | 545,687 | -0.24(-0.74%) |
Dec 01, 2005 | 32.64 | 33.06 | 32.28 | 32.99 | 1,883,269 | +0.86(+2.67%) |
Nov 30, 2005 | 32.47 | 32.56 | 32.01 | 32.13 | 651,349 | +0.22(+0.69%) |
Nov 29, 2005 | 32.09 | 32.13 | 31.73 | 31.91 | 630,800 | -0.02(-0.05%) |
Nov 28, 2005 | 32.32 | 32.32 | 31.89 | 31.93 | 751,557 | -0.30(-0.93%) |
Nov 25, 2005 | 32.28 | 32.32 | 32.14 | 32.23 | 336,266 | -0.09(-0.29%) |
Nov 23, 2005 | 32.15 | 32.46 | 31.98 | 32.32 | 836,543 | +1.15(+3.69%) |
Nov 22, 2005 | 31.14 | 31.21 | 30.51 | 31.17 | 1,074,251 | -0.66(-2.08%) |
Nov 21, 2005 | 32.31 | 32.31 | 31.38 | 31.83 | 734,813 | -0.34(-1.05%) |
Nov 18, 2005 | 32.08 | 32.28 | 32.01 | 32.17 | 572,198 | +0.06(+0.17%) |
Nov 17, 2005 | 32.01 | 32.25 | 31.89 | 32.12 | 662,512 | +0.35(+1.09%) |
Nov 16, 2005 | 31.93 | 31.97 | 31.40 | 31.77 | 402,099 | +0.33(+1.05%) |
Nov 15, 2005 | 31.84 | 31.85 | 31.37 | 31.44 | 771,218 | -0.38(-1.19%) |
Nov 14, 2005 | 31.93 | 31.99 | 31.70 | 31.82 | 2,332,935 | +0.12(+0.37%) |
Nov 11, 2005 | 31.53 | 31.79 | 31.42 | 31.70 | 654,901 | +0.68(+2.19%) |
Nov 10, 2005 | 30.94 | 31.09 | 30.63 | 31.02 | 539,599 | +0.24(+0.77%) |
Nov 09, 2005 | 30.76 | 30.94 | 30.56 | 30.79 | 521,079 | +0.35(+1.14%) |
Nov 08, 2005 | 30.99 | 30.99 | 30.19 | 30.44 | 354,151 | -0.02(-0.05%) |
Nov 07, 2005 | 30.55 | 30.60 | 30.24 | 30.45 | 593,254 | +0.02(+0.08%) |
Nov 04, 2005 | 30.71 | 30.91 | 30.28 | 30.43 | 1,220,123 | -0.50(-1.63%) |
Nov 03, 2005 | 30.79 | 31.26 | 30.74 | 30.94 | 694,350 | +0.06(+0.18%) |
Nov 02, 2005 | 30.35 | 31.02 | 30.25 | 30.88 | 2,231,332 | +0.96(+3.21%) |