Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 34.00 | 34.21 | 33.59 | 34.00 | 3,111,369 | -0.13(-0.37%) |
Jan 30, 2006 | 34.55 | 34.56 | 33.94 | 34.13 | 1,637,437 | -0.54(-1.55%) |
Jan 27, 2006 | 34.29 | 34.75 | 34.03 | 34.66 | 2,592,332 | +0.61(+1.80%) |
Jan 26, 2006 | 33.65 | 34.08 | 33.66 | 34.05 | 1,733,925 | +0.40(+1.18%) |
Jan 25, 2006 | 33.33 | 33.75 | 33.16 | 33.65 | 2,565,121 | +0.24(+0.73%) |
Jan 24, 2006 | 32.57 | 33.52 | 32.57 | 33.41 | 2,135,917 | +0.88(+2.72%) |
Jan 23, 2006 | 32.44 | 32.76 | 32.41 | 32.53 | 1,626,267 | +0.17(+0.52%) |
Jan 20, 2006 | 33.11 | 33.11 | 32.25 | 32.36 | 2,379,631 | -0.71(-2.14%) |
Jan 19, 2006 | 32.64 | 33.24 | 32.58 | 33.06 | 2,660,658 | +0.72(+2.24%) |
Jan 18, 2006 | 31.47 | 32.37 | 31.47 | 32.34 | 1,844,672 | +0.64(+2.02%) |
Jan 17, 2006 | 32.53 | 32.62 | 31.45 | 31.70 | 1,531,681 | -0.20(-0.63%) |
Jan 13, 2006 | 31.84 | 32.14 | 31.68 | 31.90 | 1,587,173 | +0.13(+0.42%) |
Jan 12, 2006 | 31.77 | 31.93 | 31.64 | 31.77 | 2,357,648 | -0.02(-0.05%) |
Jan 11, 2006 | 31.47 | 32.06 | 31.47 | 31.79 | 2,466,613 | -0.42(-1.31%) |
Jan 10, 2006 | 32.19 | 32.30 | 31.77 | 32.21 | 2,728,508 | -0.18(-0.55%) |
Jan 09, 2006 | 32.78 | 32.99 | 32.32 | 32.38 | 1,579,212 | -0.06(-0.18%) |
Jan 06, 2006 | 32.06 | 32.48 | 31.69 | 32.44 | 1,815,559 | +0.61(+1.90%) |
Jan 05, 2006 | 31.68 | 32.06 | 31.35 | 31.84 | 1,598,818 | -0.06(-0.18%) |
Jan 04, 2006 | 31.35 | 31.94 | 31.14 | 31.90 | 2,462,335 | +0.64(+2.05%) |
Jan 03, 2006 | 31.10 | 31.79 | 30.48 | 31.26 | 2,167,287 | +0.04(+0.13%) |
Dec 30, 2005 | 31.33 | 31.33 | 30.83 | 31.21 | 1,246,615 | -0.15(-0.48%) |
Dec 29, 2005 | 31.47 | 31.67 | 31.36 | 31.36 | 869,814 | -0.16(-0.51%) |
Dec 28, 2005 | 31.29 | 31.65 | 31.16 | 31.52 | 1,226,652 | +0.24(+0.75%) |
Dec 27, 2005 | 31.57 | 31.93 | 31.25 | 31.29 | 1,459,791 | -0.17(-0.54%) |
Dec 23, 2005 | 32.34 | 32.82 | 31.23 | 31.46 | 3,823,856 | -0.78(-2.43%) |
Dec 22, 2005 | 31.14 | 32.74 | 31.11 | 32.24 | 4,941,782 | +1.07(+3.43%) |
Dec 21, 2005 | 28.28 | 31.47 | 28.28 | 31.17 | 6,037,368 | +2.10(+7.24%) |
Dec 20, 2005 | 29.62 | 29.83 | 28.82 | 29.07 | 2,647,230 | -0.24(-0.80%) |
Dec 19, 2005 | 29.08 | 29.87 | 29.20 | 29.30 | 1,239,961 | -0.26(-0.88%) |
Dec 16, 2005 | 29.45 | 29.93 | 29.35 | 29.56 | 2,333,527 | +0.17(+0.57%) |
Dec 15, 2005 | 29.51 | 29.79 | 29.35 | 29.40 | 1,041,757 | -0.12(-0.40%) |
Dec 14, 2005 | 29.54 | 29.71 | 29.35 | 29.51 | 1,035,578 | +0.08(+0.26%) |
Dec 13, 2005 | 29.45 | 29.54 | 29.16 | 29.44 | 1,286,778 | -0.13(-0.46%) |
Dec 12, 2005 | 28.99 | 29.69 | 28.92 | 29.57 | 1,626,505 | +0.65(+2.24%) |
Dec 09, 2005 | 28.74 | 29.03 | 28.71 | 28.92 | 951,805 | +0.27(+0.94%) |
Dec 08, 2005 | 28.78 | 28.95 | 28.46 | 28.66 | 923,762 | -0.12(-0.41%) |
Dec 07, 2005 | 28.66 | 29.21 | 28.52 | 28.77 | 1,728,934 | -0.01(-0.03%) |
Dec 06, 2005 | 28.99 | 29.22 | 28.75 | 28.78 | 1,351,658 | -0.20(-0.70%) |
Dec 05, 2005 | 28.68 | 29.03 | 28.67 | 28.98 | 1,438,164 | +0.09(+0.32%) |
Dec 02, 2005 | 28.79 | 29.03 | 28.60 | 28.89 | 1,383,979 | +0.10(+0.35%) |
Dec 01, 2005 | 28.07 | 28.90 | 27.99 | 28.79 | 1,453,612 | +0.92(+3.29%) |
Nov 30, 2005 | 27.95 | 28.13 | 27.77 | 27.87 | 1,379,226 | +0.13(+0.49%) |
Nov 29, 2005 | 27.69 | 28.02 | 27.62 | 27.74 | 682,899 | +0.24(+0.86%) |
Nov 28, 2005 | 28.17 | 28.20 | 27.49 | 27.50 | 1,000,524 | -0.66(-2.36%) |
Nov 25, 2005 | 28.15 | 28.41 | 27.96 | 28.17 | 527,592 | +0.10(+0.36%) |
Nov 23, 2005 | 27.60 | 28.34 | 27.54 | 28.07 | 2,057,610 | +0.61(+2.21%) |
Nov 22, 2005 | 27.24 | 27.46 | 26.90 | 27.46 | 1,415,587 | +0.17(+0.62%) |
Nov 21, 2005 | 27.10 | 27.29 | 26.85 | 27.29 | 773,683 | +0.23(+0.84%) |
Nov 18, 2005 | 27.08 | 27.10 | 26.80 | 27.06 | 1,104,260 | +0.15(+0.56%) |
Nov 17, 2005 | 26.84 | 27.00 | 26.73 | 26.91 | 808,975 | +0.07(+0.25%) |
Nov 16, 2005 | 26.66 | 26.96 | 26.65 | 26.85 | 1,171,160 | +0.08(+0.28%) |
Nov 15, 2005 | 26.69 | 26.79 | 26.48 | 26.77 | 991,731 | +0.09(+0.35%) |
Nov 14, 2005 | 26.30 | 26.80 | 26.30 | 26.68 | 631,684 | +0.24(+0.89%) |
Nov 11, 2005 | 26.64 | 26.77 | 26.21 | 26.44 | 807,192 | -0.20(-0.76%) |
Nov 10, 2005 | 25.84 | 26.69 | 25.79 | 26.64 | 1,646,825 | +0.72(+2.79%) |
Nov 09, 2005 | 25.73 | 26.02 | 25.54 | 25.92 | 947,052 | +0.10(+0.39%) |
Nov 08, 2005 | 25.43 | 25.88 | 25.32 | 25.82 | 979,491 | +0.29(+1.15%) |
Nov 07, 2005 | 25.68 | 25.73 | 25.23 | 25.52 | 1,067,424 | -0.21(-0.82%) |
Nov 04, 2005 | 25.63 | 25.84 | 25.61 | 25.73 | 709,754 | +0.19(+0.76%) |
Nov 03, 2005 | 25.54 | 25.82 | 25.39 | 25.54 | 1,403,823 | +0.14(+0.56%) |
Nov 02, 2005 | 24.91 | 25.42 | 24.91 | 25.40 | 729,360 | +0.40(+1.62%) |