Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 31.72 | 31.77 | 31.17 | 31.47 | 287,200 | -0.28(-0.88%) |
Jan 30, 2006 | 31.60 | 32.00 | 31.51 | 31.75 | 227,400 | -0.20(-0.63%) |
Jan 27, 2006 | 30.70 | 32.09 | 30.05 | 31.95 | 567,800 | +1.50(+4.93%) |
Jan 26, 2006 | 31.16 | 31.16 | 27.22 | 30.45 | 1,760,500 | -1.52(-4.75%) |
Jan 25, 2006 | 32.00 | 32.18 | 31.69 | 31.97 | 222,700 | -0.03(-0.09%) |
Jan 24, 2006 | 32.80 | 32.84 | 31.86 | 32.00 | 278,500 | -0.65(-1.99%) |
Jan 23, 2006 | 32.42 | 33.04 | 32.38 | 32.65 | 209,000 | +0.24(+0.74%) |
Jan 20, 2006 | 33.10 | 33.10 | 32.18 | 32.41 | 164,600 | -0.59(-1.79%) |
Jan 19, 2006 | 32.84 | 33.45 | 32.82 | 33.00 | 214,200 | +0.16(+0.49%) |
Jan 18, 2006 | 31.80 | 33.11 | 31.80 | 32.84 | 246,000 | +0.80(+2.50%) |
Jan 17, 2006 | 32.40 | 32.40 | 31.71 | 32.04 | 263,700 | -0.42(-1.29%) |
Jan 13, 2006 | 32.31 | 32.80 | 32.26 | 32.46 | 75,500 | -0.02(-0.06%) |
Jan 12, 2006 | 32.03 | 32.61 | 31.70 | 32.48 | 131,000 | +0.60(+1.88%) |
Jan 11, 2006 | 31.96 | 32.05 | 31.48 | 31.88 | 242,600 | -0.08(-0.25%) |
Jan 10, 2006 | 31.40 | 32.12 | 31.21 | 31.96 | 151,200 | +0.50(+1.59%) |
Jan 09, 2006 | 31.02 | 31.91 | 30.97 | 31.46 | 97,900 | +0.19(+0.61%) |
Jan 06, 2006 | 30.73 | 31.27 | 30.34 | 31.27 | 127,500 | +0.79(+2.59%) |
Jan 05, 2006 | 30.64 | 31.09 | 30.17 | 30.48 | 153,500 | -0.15(-0.49%) |
Jan 04, 2006 | 31.47 | 31.53 | 30.62 | 30.63 | 291,900 | -0.94(-2.98%) |
Jan 03, 2006 | 31.57 | 31.85 | 30.18 | 31.57 | 400,000 | +0.00(+0.00%) |
Dec 30, 2005 | 30.46 | 32.45 | 30.43 | 31.57 | 315,500 | +1.23(+4.05%) |
Dec 29, 2005 | 29.88 | 30.53 | 29.79 | 30.34 | 54,100 | +0.34(+1.13%) |
Dec 28, 2005 | 29.58 | 30.21 | 29.50 | 30.00 | 73,200 | +0.42(+1.42%) |
Dec 27, 2005 | 30.09 | 30.10 | 29.51 | 29.58 | 148,400 | -0.61(-2.02%) |
Dec 23, 2005 | 29.96 | 30.28 | 29.90 | 30.19 | 60,700 | +0.24(+0.80%) |
Dec 22, 2005 | 29.61 | 30.15 | 29.55 | 29.95 | 75,300 | +0.27(+0.91%) |
Dec 21, 2005 | 29.46 | 29.90 | 29.39 | 29.68 | 69,200 | +0.23(+0.78%) |
Dec 20, 2005 | 29.42 | 29.55 | 29.02 | 29.45 | 96,100 | +0.08(+0.27%) |
Dec 19, 2005 | 29.45 | 29.66 | 29.23 | 29.37 | 218,400 | -0.13(-0.44%) |
Dec 16, 2005 | 29.72 | 29.83 | 29.40 | 29.50 | 249,700 | -0.22(-0.74%) |
Dec 15, 2005 | 30.55 | 30.55 | 29.63 | 29.72 | 124,700 | -1.20(-3.88%) |
Dec 14, 2005 | 30.12 | 30.92 | 29.90 | 30.92 | 272,600 | +0.92(+3.07%) |
Dec 13, 2005 | 29.00 | 30.17 | 29.00 | 30.00 | 322,800 | +1.27(+4.42%) |
Dec 12, 2005 | 28.45 | 28.80 | 28.27 | 28.73 | 119,000 | +0.28(+0.98%) |
Dec 09, 2005 | 28.14 | 28.65 | 27.71 | 28.45 | 102,800 | +0.31(+1.10%) |
Dec 08, 2005 | 27.55 | 28.47 | 27.18 | 28.14 | 186,900 | +0.59(+2.14%) |
Dec 07, 2005 | 27.89 | 27.89 | 27.38 | 27.55 | 152,700 | -0.32(-1.15%) |
Dec 06, 2005 | 27.00 | 28.03 | 26.96 | 27.87 | 149,000 | +0.86(+3.18%) |
Dec 05, 2005 | 27.20 | 27.41 | 26.87 | 27.01 | 79,900 | -0.36(-1.32%) |
Dec 02, 2005 | 26.60 | 27.40 | 26.52 | 27.37 | 565,600 | +0.72(+2.70%) |
Dec 01, 2005 | 26.75 | 27.03 | 26.44 | 26.65 | 461,800 | +0.39(+1.49%) |
Nov 30, 2005 | 26.35 | 26.54 | 26.15 | 26.26 | 205,400 | -0.13(-0.49%) |
Nov 29, 2005 | 26.65 | 26.82 | 26.10 | 26.39 | 123,300 | -0.19(-0.71%) |
Nov 28, 2005 | 27.27 | 27.40 | 26.49 | 26.58 | 267,400 | -0.49(-1.81%) |
Nov 25, 2005 | 27.31 | 27.31 | 27.00 | 27.07 | 79,900 | -0.24(-0.88%) |
Nov 23, 2005 | 27.78 | 27.96 | 27.30 | 27.31 | 165,300 | -0.47(-1.69%) |
Nov 22, 2005 | 27.90 | 28.02 | 27.61 | 27.78 | 88,300 | +0.03(+0.11%) |
Nov 21, 2005 | 27.88 | 27.89 | 27.13 | 27.75 | 150,300 | +0.02(+0.07%) |
Nov 18, 2005 | 27.40 | 27.79 | 27.13 | 27.73 | 85,100 | +0.52(+1.91%) |
Nov 17, 2005 | 27.05 | 27.37 | 26.55 | 27.21 | 132,100 | +0.25(+0.93%) |
Nov 16, 2005 | 26.89 | 27.15 | 26.33 | 26.96 | 126,900 | +0.08(+0.30%) |
Nov 15, 2005 | 27.69 | 27.97 | 26.88 | 26.88 | 120,600 | -0.81(-2.93%) |
Nov 14, 2005 | 27.95 | 27.95 | 27.48 | 27.69 | 87,600 | -0.33(-1.18%) |
Nov 11, 2005 | 28.20 | 28.35 | 27.82 | 28.02 | 113,200 | -0.11(-0.39%) |
Nov 10, 2005 | 27.71 | 28.24 | 27.15 | 28.13 | 120,000 | +0.41(+1.48%) |
Nov 09, 2005 | 27.90 | 28.33 | 27.71 | 27.72 | 198,000 | -0.07(-0.25%) |
Nov 08, 2005 | 28.35 | 28.48 | 27.75 | 27.79 | 171,900 | -0.71(-2.49%) |
Nov 07, 2005 | 28.45 | 28.60 | 27.98 | 28.50 | 310,700 | +0.92(+3.34%) |
Nov 04, 2005 | 27.98 | 28.03 | 27.00 | 27.58 | 273,000 | -0.40(-1.43%) |
Nov 03, 2005 | 28.17 | 29.58 | 27.52 | 27.98 | 721,000 | +0.51(+1.86%) |
Nov 02, 2005 | 25.55 | 27.82 | 25.45 | 27.47 | 908,900 | +2.71(+10.95%) |