Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.88 | 31.32 | 30.82 | 30.82 | 30,030,694 | -0.67(-2.12%) |
Jan 30, 2006 | 31.80 | 32.02 | 31.45 | 31.49 | 16,553,978 | -0.35(-1.10%) |
Jan 27, 2006 | 31.45 | 31.98 | 31.19 | 31.84 | 13,166,667 | +0.42(+1.33%) |
Jan 26, 2006 | 31.74 | 31.81 | 31.34 | 31.42 | 13,116,205 | -0.04(-0.14%) |
Jan 25, 2006 | 31.66 | 31.80 | 31.43 | 31.46 | 19,989,638 | -0.15(-0.49%) |
Jan 24, 2006 | 31.85 | 31.86 | 31.48 | 31.62 | 12,362,087 | -0.22(-0.68%) |
Jan 23, 2006 | 31.89 | 32.03 | 31.72 | 31.84 | 14,683,118 | -0.05(-0.16%) |
Jan 20, 2006 | 32.19 | 32.19 | 31.89 | 31.89 | 27,814,110 | -0.31(-0.95%) |
Jan 19, 2006 | 32.36 | 32.43 | 32.06 | 32.19 | 17,487,648 | -0.13(-0.41%) |
Jan 18, 2006 | 32.30 | 32.48 | 32.17 | 32.33 | 12,110,715 | +0.03(+0.09%) |
Jan 17, 2006 | 32.42 | 32.50 | 32.21 | 32.30 | 10,141,512 | -0.27(-0.84%) |
Jan 13, 2006 | 32.72 | 32.83 | 32.45 | 32.57 | 10,935,295 | +0.04(+0.12%) |
Jan 12, 2006 | 32.66 | 32.96 | 32.43 | 32.53 | 17,426,388 | -0.05(-0.16%) |
Jan 11, 2006 | 32.51 | 32.71 | 32.35 | 32.58 | 13,414,519 | +0.17(+0.51%) |
Jan 10, 2006 | 32.51 | 32.54 | 32.23 | 32.41 | 13,621,767 | -0.04(-0.13%) |
Jan 09, 2006 | 32.38 | 32.56 | 32.33 | 32.46 | 17,327,812 | +0.10(+0.30%) |
Jan 06, 2006 | 32.42 | 32.42 | 32.10 | 32.36 | 13,212,905 | +0.26(+0.82%) |
Jan 05, 2006 | 32.31 | 32.45 | 32.07 | 32.10 | 15,938,103 | -0.08(-0.25%) |
Jan 04, 2006 | 32.06 | 32.28 | 32.00 | 32.18 | 15,476,901 | +0.23(+0.72%) |
Jan 03, 2006 | 32.02 | 32.14 | 31.66 | 31.95 | 20,697,754 | +0.11(+0.35%) |
Dec 30, 2005 | 31.99 | 32.11 | 31.84 | 31.84 | 10,999,136 | -0.16(-0.51%) |
Dec 29, 2005 | 32.02 | 32.38 | 31.96 | 32.00 | 13,933,225 | -0.02(-0.07%) |
Dec 28, 2005 | 32.03 | 32.15 | 31.99 | 32.02 | 11,612,429 | +0.00(+0.00%) |
Dec 27, 2005 | 32.34 | 32.55 | 31.97 | 32.02 | 14,058,090 | -0.39(-1.20%) |
Dec 23, 2005 | 32.47 | 32.51 | 32.24 | 32.41 | 19,274,716 | -0.33(-1.02%) |
Dec 22, 2005 | 32.64 | 32.79 | 32.51 | 32.74 | 23,690,988 | +0.23(+0.69%) |
Dec 21, 2005 | 32.56 | 32.65 | 32.31 | 32.51 | 27,477,772 | +0.11(+0.33%) |
Dec 20, 2005 | 32.79 | 32.85 | 32.22 | 32.41 | 30,274,322 | -0.22(-0.68%) |
Dec 19, 2005 | 32.94 | 33.01 | 32.60 | 32.63 | 29,009,948 | -0.32(-0.96%) |
Dec 16, 2005 | 32.64 | 33.06 | 32.64 | 32.94 | 46,652,740 | +0.30(+0.91%) |
Dec 15, 2005 | 31.41 | 33.52 | 31.42 | 32.64 | 99,730,384 | +1.23(+3.92%) |
Dec 14, 2005 | 31.54 | 31.83 | 31.41 | 31.41 | 43,631,808 | -0.13(-0.41%) |
Dec 13, 2005 | 31.66 | 31.72 | 31.11 | 31.54 | 42,475,400 | +0.65(+2.10%) |
Dec 12, 2005 | 30.77 | 31.07 | 30.69 | 30.89 | 10,535,822 | +0.13(+0.42%) |
Dec 09, 2005 | 30.63 | 30.87 | 30.45 | 30.77 | 10,448,276 | +0.14(+0.46%) |
Dec 08, 2005 | 30.68 | 31.02 | 30.56 | 30.63 | 12,255,060 | -0.05(-0.17%) |
Dec 07, 2005 | 30.86 | 30.83 | 30.56 | 30.68 | 19,784,738 | -0.18(-0.59%) |
Dec 06, 2005 | 31.06 | 31.14 | 30.82 | 30.86 | 16,311,759 | -0.14(-0.44%) |
Dec 05, 2005 | 31.32 | 31.32 | 30.94 | 31.00 | 10,075,324 | -0.24(-0.78%) |
Dec 02, 2005 | 31.10 | 31.33 | 31.03 | 31.24 | 9,842,259 | +0.14(+0.44%) |
Dec 01, 2005 | 31.01 | 31.29 | 31.10 | 31.10 | 18,964,198 | +0.09(+0.29%) |
Nov 30, 2005 | 31.22 | 31.31 | 31.01 | 31.01 | 15,592,378 | -0.07(-0.23%) |
Nov 29, 2005 | 31.06 | 31.31 | 30.93 | 31.09 | 13,628,339 | +0.03(+0.10%) |
Nov 28, 2005 | 31.30 | 31.38 | 30.92 | 31.06 | 15,288,431 | -0.25(-0.79%) |
Nov 25, 2005 | 31.49 | 31.55 | 31.18 | 31.30 | 10,484,655 | +0.03(+0.08%) |
Nov 23, 2005 | 31.49 | 31.49 | 31.19 | 31.28 | 14,533,374 | +0.12(+0.40%) |
Nov 22, 2005 | 30.51 | 31.23 | 30.31 | 31.15 | 20,622,178 | +0.64(+2.11%) |
Nov 21, 2005 | 30.34 | 30.73 | 30.34 | 30.51 | 21,963,536 | +0.15(+0.51%) |
Nov 18, 2005 | 30.78 | 30.78 | 29.91 | 30.36 | 32,892,962 | -0.23(-0.77%) |
Nov 17, 2005 | 31.00 | 31.12 | 30.54 | 30.59 | 36,596,660 | -0.89(-2.83%) |
Nov 16, 2005 | 31.59 | 31.60 | 31.20 | 31.48 | 14,868,537 | -0.21(-0.67%) |
Nov 15, 2005 | 31.78 | 31.78 | 31.57 | 31.69 | 9,823,247 | -0.09(-0.28%) |
Nov 14, 2005 | 31.81 | 31.88 | 31.69 | 31.78 | 8,249,293 | -0.11(-0.33%) |
Nov 11, 2005 | 31.82 | 31.89 | 31.64 | 31.89 | 7,567,700 | +0.14(+0.46%) |
Nov 10, 2005 | 31.78 | 31.83 | 31.46 | 31.75 | 12,293,552 | +0.30(+0.96%) |
Nov 09, 2005 | 31.75 | 31.98 | 31.26 | 31.44 | 20,939,738 | -0.31(-0.97%) |
Nov 08, 2005 | 31.44 | 31.83 | 31.44 | 31.75 | 18,055,876 | +0.14(+0.44%) |
Nov 07, 2005 | 31.54 | 31.93 | 31.54 | 31.61 | 14,034,384 | +0.07(+0.22%) |
Nov 04, 2005 | 31.63 | 31.73 | 31.35 | 31.54 | 12,013,076 | -0.11(-0.35%) |
Nov 03, 2005 | 31.81 | 31.94 | 31.57 | 31.65 | 13,447,144 | -0.15(-0.48%) |
Nov 02, 2005 | 31.72 | 31.88 | 31.57 | 31.81 | 14,085,316 | +0.19(+0.59%) |