Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 36.23 | 36.63 | 35.97 | 36.23 | 42,037,248 | -0.21(-0.57%) |
Jan 30, 2006 | 36.30 | 36.92 | 36.25 | 36.43 | 51,000,516 | +1.05(+2.97%) |
Jan 27, 2006 | 34.61 | 35.52 | 34.82 | 35.38 | 37,081,000 | +0.77(+2.24%) |
Jan 26, 2006 | 35.09 | 35.23 | 34.39 | 34.61 | 42,540,444 | -0.15(-0.43%) |
Jan 25, 2006 | 35.41 | 35.59 | 34.38 | 34.76 | 42,455,568 | -0.43(-1.23%) |
Jan 24, 2006 | 35.16 | 35.52 | 35.07 | 35.19 | 31,308,904 | -0.14(-0.39%) |
Jan 23, 2006 | 34.94 | 35.59 | 34.71 | 35.33 | 33,387,330 | +0.39(+1.11%) |
Jan 20, 2006 | 35.68 | 35.83 | 34.84 | 34.94 | 45,025,756 | -0.56(-1.58%) |
Jan 19, 2006 | 35.03 | 35.62 | 34.88 | 35.50 | 32,673,850 | +0.47(+1.35%) |
Jan 18, 2006 | 35.63 | 35.65 | 34.71 | 35.03 | 28,116,522 | -0.50(-1.40%) |
Jan 17, 2006 | 35.37 | 35.64 | 35.26 | 35.53 | 31,509,662 | +0.33(+0.93%) |
Jan 13, 2006 | 34.36 | 35.21 | 34.36 | 35.20 | 29,575,698 | +0.77(+2.23%) |
Jan 12, 2006 | 34.93 | 35.22 | 34.41 | 34.43 | 36,601,536 | -0.36(-1.05%) |
Jan 11, 2006 | 34.45 | 34.92 | 34.25 | 34.79 | 30,013,416 | +0.24(+0.68%) |
Jan 10, 2006 | 34.18 | 34.73 | 34.15 | 34.56 | 30,953,116 | +0.27(+0.77%) |
Jan 09, 2006 | 34.52 | 34.56 | 34.22 | 34.29 | 30,034,202 | -0.02(-0.05%) |
Jan 06, 2006 | 33.92 | 34.38 | 33.92 | 34.31 | 30,085,302 | +0.66(+1.97%) |
Jan 05, 2006 | 33.81 | 33.96 | 33.41 | 33.65 | 29,721,200 | -0.17(-0.50%) |
Jan 04, 2006 | 33.83 | 33.97 | 33.52 | 33.81 | 33,060,990 | +0.06(+0.17%) |
Jan 03, 2006 | 32.57 | 33.76 | 32.57 | 33.76 | 41,349,060 | +1.33(+4.09%) |
Dec 30, 2005 | 32.39 | 32.73 | 32.20 | 32.43 | 25,088,348 | -0.04(-0.12%) |
Dec 29, 2005 | 32.48 | 32.77 | 32.39 | 32.47 | 24,513,442 | -0.01(-0.02%) |
Dec 28, 2005 | 32.36 | 32.69 | 32.36 | 32.47 | 25,900,734 | +0.22(+0.68%) |
Dec 27, 2005 | 32.91 | 32.91 | 32.10 | 32.25 | 29,789,794 | -0.71(-2.15%) |
Dec 23, 2005 | 32.76 | 33.18 | 32.70 | 32.96 | 19,583,352 | +0.00(+0.00%) |
Dec 22, 2005 | 33.36 | 33.47 | 32.85 | 32.96 | 24,274,230 | -0.29(-0.87%) |
Dec 21, 2005 | 33.53 | 33.63 | 33.08 | 33.25 | 26,138,734 | -0.19(-0.57%) |
Dec 20, 2005 | 33.29 | 33.65 | 33.29 | 33.44 | 22,071,088 | +0.13(+0.40%) |
Dec 19, 2005 | 33.52 | 33.82 | 33.27 | 33.31 | 27,058,342 | -0.21(-0.62%) |
Dec 16, 2005 | 34.35 | 34.44 | 33.51 | 33.52 | 49,890,544 | -0.83(-2.40%) |
Dec 15, 2005 | 34.56 | 34.57 | 34.18 | 34.34 | 24,447,274 | -0.21(-0.62%) |
Dec 14, 2005 | 34.11 | 34.60 | 34.09 | 34.56 | 24,931,588 | +0.46(+1.35%) |
Dec 13, 2005 | 34.09 | 34.55 | 34.01 | 34.10 | 25,748,478 | +0.12(+0.34%) |
Dec 12, 2005 | 33.95 | 34.14 | 33.77 | 33.98 | 23,193,706 | +0.21(+0.62%) |
Dec 09, 2005 | 34.20 | 34.25 | 33.51 | 33.77 | 27,487,052 | -0.53(-1.55%) |
Dec 08, 2005 | 34.18 | 34.37 | 33.96 | 34.30 | 27,923,038 | +0.23(+0.68%) |
Dec 07, 2005 | 34.46 | 34.62 | 33.81 | 34.07 | 35,960,288 | -0.39(-1.12%) |
Dec 06, 2005 | 34.51 | 34.86 | 34.38 | 34.46 | 27,728,862 | +0.10(+0.30%) |
Dec 05, 2005 | 34.28 | 34.70 | 34.25 | 34.36 | 33,682,836 | +0.25(+0.74%) |
Dec 02, 2005 | 34.30 | 34.32 | 33.88 | 34.10 | 23,315,130 | -0.16(-0.47%) |
Dec 01, 2005 | 33.51 | 34.29 | 33.70 | 34.26 | 29,344,800 | +0.76(+2.27%) |
Nov 30, 2005 | 33.88 | 33.99 | 33.48 | 33.50 | 36,858,416 | -0.18(-0.53%) |
Nov 29, 2005 | 34.06 | 34.31 | 33.63 | 33.68 | 29,565,824 | -0.23(-0.68%) |
Nov 28, 2005 | 34.38 | 34.55 | 33.85 | 33.91 | 25,910,434 | -0.79(-2.28%) |
Nov 25, 2005 | 34.75 | 34.79 | 34.62 | 34.70 | 11,592,695 | +0.14(+0.40%) |
Nov 23, 2005 | 34.34 | 34.78 | 34.18 | 34.56 | 21,711,318 | +0.12(+0.35%) |
Nov 22, 2005 | 34.38 | 34.48 | 34.13 | 34.44 | 29,595,618 | +0.17(+0.49%) |
Nov 21, 2005 | 33.78 | 34.28 | 33.77 | 34.27 | 30,857,154 | +0.65(+1.92%) |
Nov 18, 2005 | 33.54 | 33.71 | 32.99 | 33.63 | 36,611,412 | +0.50(+1.52%) |
Nov 17, 2005 | 33.22 | 33.42 | 32.99 | 33.13 | 33,704,488 | +0.12(+0.35%) |
Nov 16, 2005 | 32.55 | 33.08 | 32.40 | 33.01 | 36,894,100 | +0.43(+1.33%) |
Nov 15, 2005 | 32.71 | 33.03 | 32.48 | 32.58 | 36,407,016 | -0.13(-0.39%) |
Nov 14, 2005 | 32.80 | 32.90 | 32.42 | 32.70 | 26,620,450 | +0.08(+0.23%) |
Nov 11, 2005 | 32.50 | 32.77 | 32.43 | 32.63 | 22,060,002 | +0.04(+0.12%) |
Nov 10, 2005 | 33.08 | 33.08 | 32.24 | 32.59 | 46,095,540 | -0.61(-1.83%) |
Nov 09, 2005 | 33.13 | 33.67 | 32.82 | 33.20 | 43,854,464 | +0.08(+0.23%) |
Nov 08, 2005 | 32.80 | 33.24 | 32.76 | 33.12 | 28,791,200 | +0.16(+0.47%) |
Nov 07, 2005 | 33.43 | 33.39 | 32.35 | 32.96 | 38,378,568 | -0.46(-1.38%) |
Nov 04, 2005 | 33.81 | 33.89 | 33.05 | 33.43 | 42,266,932 | -0.39(-1.14%) |
Nov 03, 2005 | 33.39 | 33.96 | 33.13 | 33.81 | 36,084,484 | +0.69(+2.07%) |
Nov 02, 2005 | 32.62 | 33.20 | 32.43 | 33.13 | 37,681,024 | +0.57(+1.74%) |