Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 36.93 | 37.12 | 36.64 | 37.06 | 5,875,436 | +0.26(+0.70%) |
Jan 30, 2006 | 36.81 | 37.08 | 36.74 | 36.81 | 4,031,837 | +0.14(+0.37%) |
Jan 27, 2006 | 37.06 | 37.18 | 36.57 | 36.67 | 5,708,655 | +0.18(+0.50%) |
Jan 26, 2006 | 37.23 | 37.31 | 36.22 | 36.49 | 8,127,049 | -0.61(-1.64%) |
Jan 25, 2006 | 36.99 | 37.40 | 36.79 | 37.10 | 6,892,222 | +0.37(+1.01%) |
Jan 24, 2006 | 36.54 | 36.99 | 36.28 | 36.72 | 9,611,234 | +1.02(+2.84%) |
Jan 23, 2006 | 36.24 | 36.39 | 35.58 | 35.71 | 6,027,296 | -0.56(-1.55%) |
Jan 20, 2006 | 36.95 | 37.01 | 36.27 | 36.27 | 6,153,157 | -0.57(-1.54%) |
Jan 19, 2006 | 36.98 | 37.05 | 36.57 | 36.84 | 4,525,532 | +0.32(+0.89%) |
Jan 18, 2006 | 36.32 | 36.72 | 36.26 | 36.51 | 5,769,370 | -0.11(-0.30%) |
Jan 17, 2006 | 36.73 | 36.81 | 36.44 | 36.62 | 4,012,633 | -0.19(-0.51%) |
Jan 13, 2006 | 36.66 | 37.03 | 36.61 | 36.81 | 3,651,447 | +0.30(+0.83%) |
Jan 12, 2006 | 36.74 | 36.74 | 36.27 | 36.51 | 3,807,296 | -0.28(-0.75%) |
Jan 11, 2006 | 36.49 | 36.78 | 36.31 | 36.78 | 5,592,248 | +0.00(+0.00%) |
Jan 10, 2006 | 36.77 | 36.92 | 36.66 | 36.78 | 5,289,562 | -0.04(-0.11%) |
Jan 09, 2006 | 36.69 | 37.00 | 36.66 | 36.83 | 5,398,434 | +0.05(+0.13%) |
Jan 06, 2006 | 37.15 | 37.18 | 36.50 | 36.78 | 6,009,274 | -0.11(-0.29%) |
Jan 05, 2006 | 37.25 | 37.52 | 36.65 | 36.89 | 7,945,939 | -0.11(-0.29%) |
Jan 04, 2006 | 36.91 | 37.07 | 36.68 | 36.99 | 5,989,184 | -0.05(-0.13%) |
Jan 03, 2006 | 37.48 | 37.58 | 36.28 | 37.04 | 6,608,739 | -0.17(-0.45%) |
Dec 30, 2005 | 37.23 | 37.73 | 37.18 | 37.21 | 3,145,640 | -0.18(-0.49%) |
Dec 29, 2005 | 37.76 | 37.91 | 37.37 | 37.39 | 3,285,387 | -0.21(-0.56%) |
Dec 28, 2005 | 37.74 | 37.93 | 37.54 | 37.60 | 4,224,027 | -0.02(-0.05%) |
Dec 27, 2005 | 37.87 | 38.00 | 37.62 | 37.62 | 5,901,288 | +0.05(+0.13%) |
Dec 23, 2005 | 37.22 | 37.74 | 37.16 | 37.58 | 4,181,925 | +0.38(+1.02%) |
Dec 22, 2005 | 37.06 | 37.22 | 36.84 | 37.20 | 5,130,019 | +0.30(+0.83%) |
Dec 21, 2005 | 36.69 | 36.96 | 36.44 | 36.89 | 7,290,339 | +0.32(+0.87%) |
Dec 20, 2005 | 36.05 | 36.69 | 35.75 | 36.57 | 5,459,740 | +0.83(+2.33%) |
Dec 19, 2005 | 36.33 | 36.49 | 35.74 | 35.74 | 3,971,861 | -0.59(-1.62%) |
Dec 16, 2005 | 36.93 | 37.06 | 36.28 | 36.33 | 6,460,128 | -0.60(-1.61%) |
Dec 15, 2005 | 36.89 | 36.98 | 36.72 | 36.93 | 3,735,946 | +0.03(+0.09%) |
Dec 14, 2005 | 36.76 | 36.97 | 36.50 | 36.89 | 4,236,140 | -0.04(-0.11%) |
Dec 13, 2005 | 36.48 | 36.93 | 36.16 | 36.93 | 4,965,750 | +0.30(+0.81%) |
Dec 12, 2005 | 36.55 | 36.85 | 36.47 | 36.64 | 4,408,091 | +0.22(+0.59%) |
Dec 09, 2005 | 35.84 | 36.55 | 35.55 | 36.42 | 6,333,529 | +0.74(+2.09%) |
Dec 08, 2005 | 35.94 | 36.01 | 35.40 | 35.67 | 6,966,084 | -0.26(-0.73%) |
Dec 07, 2005 | 35.98 | 36.13 | 35.85 | 35.94 | 4,799,560 | -0.07(-0.21%) |
Dec 06, 2005 | 36.15 | 36.49 | 35.82 | 36.01 | 7,719,625 | +0.40(+1.12%) |
Dec 05, 2005 | 36.08 | 36.13 | 35.42 | 35.61 | 8,051,562 | -0.85(-2.32%) |
Dec 02, 2005 | 36.34 | 36.97 | 36.25 | 36.46 | 5,429,900 | +0.04(+0.11%) |
Dec 01, 2005 | 36.55 | 36.85 | 36.09 | 36.42 | 9,482,714 | +0.20(+0.54%) |
Nov 30, 2005 | 36.38 | 36.71 | 36.11 | 36.22 | 6,685,556 | -0.33(-0.91%) |
Nov 29, 2005 | 37.10 | 37.17 | 36.10 | 36.55 | 9,652,745 | -0.49(-1.32%) |
Nov 28, 2005 | 37.27 | 37.31 | 36.76 | 37.04 | 10,315,288 | -0.35(-0.92%) |
Nov 25, 2005 | 37.57 | 37.57 | 37.14 | 37.39 | 3,347,431 | +0.09(+0.24%) |
Nov 23, 2005 | 37.29 | 37.69 | 37.24 | 37.30 | 7,299,645 | +0.02(+0.05%) |
Nov 22, 2005 | 37.13 | 37.45 | 37.06 | 37.28 | 7,904,428 | +0.10(+0.27%) |
Nov 21, 2005 | 37.16 | 37.39 | 36.99 | 37.18 | 5,623,123 | -0.20(-0.54%) |
Nov 18, 2005 | 37.83 | 37.84 | 37.08 | 37.38 | 7,282,214 | -0.12(-0.32%) |
Nov 17, 2005 | 37.03 | 37.56 | 36.73 | 37.50 | 8,412,895 | +0.60(+1.63%) |
Nov 16, 2005 | 36.69 | 37.10 | 36.16 | 36.90 | 8,838,784 | +0.14(+0.39%) |
Nov 15, 2005 | 39.55 | 37.23 | 36.06 | 36.76 | 35,719,276 | -2.80(-7.07%) |
Nov 14, 2005 | 39.52 | 39.72 | 39.26 | 39.55 | 4,426,557 | -0.01(-0.03%) |
Nov 11, 2005 | 39.61 | 40.14 | 39.19 | 39.57 | 5,726,678 | -0.27(-0.68%) |
Nov 10, 2005 | 38.01 | 39.98 | 37.77 | 39.84 | 10,554,897 | +1.55(+4.05%) |
Nov 09, 2005 | 38.59 | 38.66 | 38.04 | 38.29 | 4,877,706 | -0.22(-0.58%) |
Nov 08, 2005 | 38.61 | 38.68 | 38.36 | 38.51 | 5,420,445 | -0.61(-1.56%) |
Nov 07, 2005 | 38.92 | 39.16 | 38.77 | 39.12 | 6,547,877 | +0.26(+0.66%) |
Nov 04, 2005 | 38.45 | 38.96 | 38.45 | 38.86 | 6,968,595 | +0.41(+1.07%) |
Nov 03, 2005 | 39.19 | 39.36 | 38.09 | 38.45 | 11,975,709 | -0.12(-0.30%) |
Nov 02, 2005 | 37.47 | 39.13 | 37.43 | 38.57 | 8,681,606 | +1.13(+3.02%) |