Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 36.90 | 37.48 | 36.59 | 37.47 | 2,723,757 | +0.64(+1.74%) |
Jan 30, 2006 | 36.45 | 37.06 | 36.02 | 36.83 | 2,568,912 | +0.45(+1.25%) |
Jan 27, 2006 | 36.45 | 36.77 | 36.16 | 36.38 | 1,019,153 | +0.01(+0.04%) |
Jan 26, 2006 | 36.11 | 36.69 | 36.05 | 36.36 | 917,281 | +0.49(+1.38%) |
Jan 25, 2006 | 36.17 | 36.26 | 35.73 | 35.87 | 1,094,101 | -0.30(-0.82%) |
Jan 24, 2006 | 36.21 | 36.48 | 36.12 | 36.16 | 904,911 | -0.04(-0.11%) |
Jan 23, 2006 | 36.19 | 36.66 | 36.03 | 36.21 | 986,700 | -0.05(-0.15%) |
Jan 20, 2006 | 36.80 | 36.80 | 36.21 | 36.26 | 1,539,572 | -0.54(-1.48%) |
Jan 19, 2006 | 36.66 | 36.87 | 36.58 | 36.80 | 1,361,005 | +0.09(+0.24%) |
Jan 18, 2006 | 36.84 | 36.93 | 36.46 | 36.71 | 785,576 | -0.12(-0.34%) |
Jan 17, 2006 | 37.04 | 37.12 | 36.81 | 36.84 | 776,407 | -0.49(-1.33%) |
Jan 13, 2006 | 37.69 | 37.77 | 37.29 | 37.33 | 946,679 | -0.12(-0.31%) |
Jan 12, 2006 | 37.39 | 37.56 | 37.22 | 37.45 | 1,230,464 | +0.06(+0.17%) |
Jan 11, 2006 | 37.41 | 37.45 | 37.22 | 37.39 | 749,484 | -0.02(-0.06%) |
Jan 10, 2006 | 37.06 | 37.44 | 36.94 | 37.41 | 968,363 | +0.21(+0.57%) |
Jan 09, 2006 | 37.28 | 37.63 | 37.08 | 37.19 | 1,070,380 | -0.12(-0.31%) |
Jan 06, 2006 | 36.90 | 37.33 | 36.71 | 37.31 | 1,370,028 | +0.12(+0.33%) |
Jan 05, 2006 | 37.00 | 37.33 | 36.80 | 37.19 | 1,675,934 | +0.15(+0.41%) |
Jan 04, 2006 | 36.93 | 37.16 | 36.92 | 37.04 | 1,488,054 | +0.25(+0.69%) |
Jan 03, 2006 | 36.60 | 36.82 | 36.07 | 36.78 | 1,081,731 | +0.34(+0.94%) |
Dec 30, 2005 | 36.54 | 36.54 | 36.17 | 36.44 | 864,599 | -0.23(-0.62%) |
Dec 29, 2005 | 37.01 | 37.16 | 36.65 | 36.67 | 774,661 | -0.35(-0.95%) |
Dec 28, 2005 | 37.15 | 37.38 | 36.95 | 37.02 | 621,708 | +0.07(+0.19%) |
Dec 27, 2005 | 37.21 | 37.21 | 36.71 | 36.95 | 1,357,367 | -0.08(-0.22%) |
Dec 23, 2005 | 36.78 | 37.10 | 36.69 | 37.03 | 856,886 | +0.27(+0.73%) |
Dec 22, 2005 | 36.90 | 37.03 | 36.61 | 36.76 | 1,594,291 | -0.16(-0.43%) |
Dec 21, 2005 | 35.90 | 37.03 | 35.90 | 36.92 | 3,187,274 | +1.53(+4.33%) |
Dec 20, 2005 | 35.63 | 35.70 | 35.25 | 35.39 | 1,160,318 | -0.13(-0.37%) |
Dec 19, 2005 | 35.78 | 35.78 | 35.42 | 35.52 | 1,160,318 | -0.25(-0.71%) |
Dec 16, 2005 | 35.85 | 36.16 | 35.77 | 35.77 | 1,284,602 | -0.08(-0.21%) |
Dec 15, 2005 | 36.03 | 36.20 | 35.75 | 35.85 | 698,112 | -0.20(-0.55%) |
Dec 14, 2005 | 35.61 | 36.08 | 35.55 | 36.05 | 1,035,307 | +0.40(+1.12%) |
Dec 13, 2005 | 35.57 | 35.73 | 35.31 | 35.65 | 1,241,961 | +0.06(+0.17%) |
Dec 12, 2005 | 35.53 | 35.66 | 35.30 | 35.59 | 736,241 | +0.08(+0.21%) |
Dec 09, 2005 | 35.37 | 35.85 | 35.34 | 35.51 | 736,532 | +0.14(+0.39%) |
Dec 08, 2005 | 35.37 | 35.63 | 35.19 | 35.37 | 757,488 | -0.03(-0.08%) |
Dec 07, 2005 | 35.83 | 35.83 | 35.31 | 35.40 | 1,421,546 | -0.36(-1.02%) |
Dec 06, 2005 | 36.02 | 36.40 | 35.71 | 35.77 | 1,066,160 | -0.25(-0.71%) |
Dec 05, 2005 | 36.24 | 36.24 | 35.68 | 36.02 | 1,260,152 | -0.19(-0.53%) |
Dec 02, 2005 | 35.96 | 36.21 | 35.93 | 36.21 | 1,118,405 | +0.10(+0.27%) |
Dec 01, 2005 | 35.76 | 36.23 | 35.71 | 36.12 | 1,349,217 | +0.40(+1.12%) |
Nov 30, 2005 | 35.87 | 35.96 | 35.66 | 35.72 | 1,837,037 | -0.08(-0.21%) |
Nov 29, 2005 | 35.71 | 36.01 | 35.70 | 35.79 | 1,963,358 | +0.25(+0.70%) |
Nov 28, 2005 | 35.77 | 35.90 | 35.54 | 35.55 | 1,139,798 | -0.23(-0.63%) |
Nov 25, 2005 | 35.83 | 35.85 | 35.62 | 35.77 | 293,827 | +0.06(+0.17%) |
Nov 23, 2005 | 35.72 | 35.86 | 35.49 | 35.71 | 1,167,740 | -0.01(-0.04%) |
Nov 22, 2005 | 35.48 | 35.72 | 35.27 | 35.72 | 1,279,362 | +0.23(+0.64%) |
Nov 21, 2005 | 35.46 | 35.61 | 35.24 | 35.50 | 930,525 | -0.04(-0.12%) |
Nov 18, 2005 | 35.63 | 35.63 | 35.20 | 35.54 | 922,229 | +0.18(+0.51%) |
Nov 17, 2005 | 35.04 | 35.42 | 34.83 | 35.36 | 1,112,584 | +0.33(+0.94%) |
Nov 16, 2005 | 34.88 | 35.10 | 34.83 | 35.03 | 1,163,229 | +0.15(+0.43%) |
Nov 15, 2005 | 35.14 | 35.18 | 34.83 | 34.88 | 1,737,057 | -0.26(-0.74%) |
Nov 14, 2005 | 35.13 | 35.26 | 35.02 | 35.14 | 2,226,187 | +0.02(+0.06%) |
Nov 11, 2005 | 34.96 | 35.15 | 34.53 | 35.12 | 3,842,600 | +0.09(+0.26%) |
Nov 10, 2005 | 34.70 | 37.39 | 34.70 | 35.03 | 9,146,186 | +0.76(+2.23%) |
Nov 09, 2005 | 34.28 | 34.49 | 34.14 | 34.27 | 1,258,697 | +0.02(+0.06%) |
Nov 08, 2005 | 34.40 | 34.41 | 34.03 | 34.25 | 1,468,553 | -0.13(-0.38%) |
Nov 07, 2005 | 34.58 | 34.62 | 34.25 | 34.38 | 1,367,845 | -0.03(-0.10%) |
Nov 04, 2005 | 34.34 | 34.46 | 34.10 | 34.41 | 2,215,563 | +0.14(+0.42%) |
Nov 03, 2005 | 34.41 | 34.49 | 34.08 | 34.27 | 1,644,791 | +0.03(+0.10%) |
Nov 02, 2005 | 34.41 | 34.49 | 34.16 | 34.23 | 2,121,841 | -0.17(-0.50%) |