Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 36.60 | 36.95 | 36.47 | 36.55 | 2,106,956 | -0.07(-0.19%) |
Jan 30, 2006 | 36.45 | 37.03 | 36.32 | 36.62 | 1,857,684 | +0.27(+0.73%) |
Jan 27, 2006 | 36.38 | 36.80 | 36.32 | 36.35 | 1,718,705 | +0.03(+0.08%) |
Jan 26, 2006 | 35.22 | 36.40 | 35.32 | 36.32 | 3,019,587 | +1.10(+3.12%) |
Jan 25, 2006 | 35.08 | 35.42 | 34.88 | 35.22 | 1,759,732 | +0.46(+1.33%) |
Jan 24, 2006 | 34.87 | 35.08 | 34.64 | 34.76 | 1,702,195 | +0.13(+0.36%) |
Jan 23, 2006 | 34.53 | 34.92 | 34.43 | 34.64 | 1,467,950 | +0.04(+0.12%) |
Jan 20, 2006 | 34.85 | 34.87 | 34.38 | 34.59 | 3,929,343 | -0.13(-0.36%) |
Jan 19, 2006 | 35.71 | 35.93 | 34.68 | 34.72 | 4,385,508 | -1.07(-2.99%) |
Jan 18, 2006 | 35.80 | 36.46 | 35.52 | 35.79 | 3,668,844 | -0.99(-2.68%) |
Jan 17, 2006 | 36.54 | 36.79 | 36.34 | 36.78 | 1,611,716 | +0.06(+0.17%) |
Jan 13, 2006 | 36.73 | 37.02 | 36.50 | 36.71 | 904,626 | +0.15(+0.42%) |
Jan 12, 2006 | 36.76 | 36.87 | 36.52 | 36.56 | 1,780,718 | -0.34(-0.91%) |
Jan 11, 2006 | 36.79 | 36.96 | 36.57 | 36.90 | 2,169,702 | +0.26(+0.71%) |
Jan 10, 2006 | 36.79 | 36.89 | 36.38 | 36.64 | 1,690,661 | -0.25(-0.68%) |
Jan 09, 2006 | 36.93 | 37.13 | 36.81 | 36.89 | 1,895,894 | -0.18(-0.47%) |
Jan 06, 2006 | 36.62 | 37.19 | 36.47 | 37.06 | 1,288,940 | +0.45(+1.22%) |
Jan 05, 2006 | 36.64 | 36.67 | 36.41 | 36.62 | 1,262,477 | +0.05(+0.13%) |
Jan 04, 2006 | 36.57 | 36.95 | 36.25 | 36.57 | 1,361,497 | -0.05(-0.13%) |
Jan 03, 2006 | 36.36 | 36.72 | 35.49 | 36.62 | 2,460,018 | +0.34(+0.95%) |
Dec 30, 2005 | 36.20 | 36.40 | 35.99 | 36.27 | 644,798 | -0.12(-0.33%) |
Dec 29, 2005 | 36.58 | 36.69 | 36.28 | 36.39 | 794,917 | -0.13(-0.36%) |
Dec 28, 2005 | 37.20 | 37.20 | 36.48 | 36.53 | 1,387,574 | -0.50(-1.36%) |
Dec 27, 2005 | 37.67 | 37.69 | 37.03 | 37.03 | 1,031,859 | -0.41(-1.08%) |
Dec 23, 2005 | 37.27 | 37.64 | 37.27 | 37.44 | 1,248,982 | +0.27(+0.72%) |
Dec 22, 2005 | 37.51 | 37.51 | 37.09 | 37.17 | 2,163,463 | -0.20(-0.54%) |
Dec 21, 2005 | 37.63 | 37.72 | 37.30 | 37.37 | 2,096,437 | -0.15(-0.39%) |
Dec 20, 2005 | 37.62 | 37.74 | 37.46 | 37.52 | 1,546,249 | -0.08(-0.20%) |
Dec 19, 2005 | 37.90 | 37.93 | 37.56 | 37.60 | 2,487,363 | -0.33(-0.87%) |
Dec 16, 2005 | 38.44 | 38.49 | 37.76 | 37.93 | 1,893,335 | -0.24(-0.62%) |
Dec 15, 2005 | 38.38 | 38.50 | 37.96 | 38.16 | 1,383,108 | -0.22(-0.57%) |
Dec 14, 2005 | 38.08 | 38.46 | 37.88 | 38.38 | 972,956 | +0.21(+0.55%) |
Dec 13, 2005 | 37.80 | 38.35 | 37.69 | 38.17 | 1,358,634 | +0.48(+1.28%) |
Dec 12, 2005 | 37.81 | 37.88 | 37.48 | 37.69 | 785,443 | +0.00(+0.00%) |
Dec 09, 2005 | 36.96 | 38.07 | 36.83 | 37.69 | 1,490,262 | +0.79(+2.14%) |
Dec 08, 2005 | 37.07 | 37.13 | 36.64 | 36.90 | 1,021,553 | +0.00(+0.00%) |
Dec 07, 2005 | 37.16 | 37.16 | 36.69 | 36.90 | 1,083,388 | -0.20(-0.53%) |
Dec 06, 2005 | 37.08 | 37.55 | 36.96 | 37.09 | 1,267,364 | +0.12(+0.32%) |
Dec 05, 2005 | 37.31 | 37.38 | 36.96 | 36.97 | 1,222,237 | -0.46(-1.23%) |
Dec 02, 2005 | 37.17 | 37.46 | 36.92 | 37.44 | 879,509 | +0.28(+0.75%) |
Dec 01, 2005 | 36.90 | 37.47 | 36.83 | 37.16 | 908,426 | +0.27(+0.74%) |
Nov 30, 2005 | 36.82 | 37.25 | 36.78 | 36.88 | 2,023,159 | -0.04(-0.09%) |
Nov 29, 2005 | 37.03 | 37.21 | 36.83 | 36.92 | 1,398,617 | +0.19(+0.51%) |
Nov 28, 2005 | 36.22 | 36.99 | 36.22 | 36.73 | 1,387,250 | +0.05(+0.13%) |
Nov 25, 2005 | 36.70 | 36.74 | 36.46 | 36.68 | 353,227 | +0.11(+0.29%) |
Nov 23, 2005 | 36.19 | 36.88 | 36.16 | 36.57 | 1,012,669 | +0.38(+1.06%) |
Nov 22, 2005 | 36.27 | 36.39 | 35.97 | 36.19 | 1,783,762 | -0.23(-0.63%) |
Nov 21, 2005 | 36.18 | 36.64 | 36.16 | 36.42 | 965,005 | +0.04(+0.12%) |
Nov 18, 2005 | 36.84 | 36.84 | 36.04 | 36.38 | 1,662,426 | +0.15(+0.43%) |
Nov 17, 2005 | 35.39 | 36.39 | 35.37 | 36.22 | 1,587,208 | +0.13(+0.37%) |
Nov 16, 2005 | 36.51 | 36.52 | 35.98 | 36.09 | 1,407,226 | -0.31(-0.85%) |
Nov 15, 2005 | 36.67 | 36.75 | 36.20 | 36.40 | 1,607,726 | -0.35(-0.95%) |
Nov 14, 2005 | 37.17 | 37.17 | 36.67 | 36.75 | 1,895,645 | -0.60(-1.59%) |
Nov 11, 2005 | 37.47 | 37.47 | 37.24 | 37.34 | 1,288,144 | +0.06(+0.17%) |
Nov 10, 2005 | 36.91 | 37.34 | 36.71 | 37.28 | 2,044,217 | +0.44(+1.20%) |
Nov 09, 2005 | 36.40 | 37.18 | 36.30 | 36.84 | 1,725,091 | +0.43(+1.19%) |
Nov 08, 2005 | 36.64 | 36.68 | 36.30 | 36.41 | 1,739,159 | +0.01(+0.04%) |
Nov 07, 2005 | 35.94 | 36.83 | 35.76 | 36.39 | 2,480,461 | +0.59(+1.64%) |
Nov 04, 2005 | 35.89 | 36.01 | 35.49 | 35.80 | 1,896,243 | +0.17(+0.47%) |
Nov 03, 2005 | 36.75 | 36.78 | 35.31 | 35.64 | 4,474,916 | -1.03(-2.81%) |
Nov 02, 2005 | 36.77 | 37.20 | 36.18 | 36.67 | 2,620,887 | -0.01(-0.04%) |