Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.85 | 30.86 | 30.51 | 30.62 | 8,898,622 | +0.02(+0.06%) |
Jan 30, 2006 | 30.62 | 30.80 | 30.53 | 30.61 | 10,760,098 | +0.53(+1.77%) |
Jan 27, 2006 | 30.09 | 30.23 | 29.91 | 30.07 | 7,924,789 | +0.41(+1.39%) |
Jan 26, 2006 | 29.78 | 29.83 | 29.50 | 29.66 | 8,980,090 | -0.04(-0.13%) |
Jan 25, 2006 | 30.18 | 30.19 | 29.52 | 29.70 | 12,090,027 | -0.17(-0.58%) |
Jan 24, 2006 | 30.09 | 30.26 | 29.79 | 29.87 | 7,938,013 | -0.09(-0.30%) |
Jan 23, 2006 | 29.77 | 30.03 | 29.63 | 29.96 | 8,207,682 | +0.24(+0.81%) |
Jan 20, 2006 | 30.08 | 30.13 | 29.51 | 29.72 | 10,110,718 | -0.05(-0.16%) |
Jan 19, 2006 | 29.51 | 29.78 | 29.39 | 29.77 | 8,722,936 | +0.34(+1.17%) |
Jan 18, 2006 | 29.73 | 29.75 | 29.19 | 29.42 | 8,098,351 | -0.39(-1.32%) |
Jan 17, 2006 | 29.69 | 29.82 | 29.55 | 29.82 | 12,035,951 | +0.29(+0.99%) |
Jan 13, 2006 | 29.09 | 29.55 | 29.09 | 29.53 | 11,461,664 | +0.75(+2.60%) |
Jan 12, 2006 | 29.07 | 29.25 | 28.67 | 28.78 | 10,383,222 | +0.02(+0.07%) |
Jan 11, 2006 | 28.51 | 28.87 | 28.38 | 28.75 | 8,664,137 | -0.12(-0.41%) |
Jan 10, 2006 | 28.84 | 29.03 | 28.81 | 28.87 | 6,490,723 | +0.03(+0.10%) |
Jan 09, 2006 | 28.99 | 29.03 | 28.75 | 28.84 | 9,739,273 | +0.05(+0.16%) |
Jan 06, 2006 | 28.78 | 28.94 | 28.72 | 28.80 | 9,319,892 | +0.64(+2.26%) |
Jan 05, 2006 | 28.45 | 28.46 | 28.15 | 28.16 | 9,971,397 | -0.15(-0.52%) |
Jan 04, 2006 | 28.35 | 28.37 | 28.17 | 28.31 | 10,832,828 | +0.18(+0.65%) |
Jan 03, 2006 | 27.74 | 28.19 | 27.73 | 28.13 | 13,663,650 | +0.93(+3.43%) |
Dec 30, 2005 | 26.98 | 27.32 | 26.97 | 27.20 | 4,414,599 | +0.01(+0.03%) |
Dec 29, 2005 | 27.21 | 27.40 | 27.10 | 27.19 | 4,711,424 | +0.04(+0.16%) |
Dec 28, 2005 | 27.06 | 27.31 | 27.03 | 27.15 | 5,781,129 | +0.33(+1.22%) |
Dec 27, 2005 | 27.42 | 27.42 | 26.79 | 26.82 | 7,035,730 | -0.62(-2.27%) |
Dec 23, 2005 | 27.32 | 27.57 | 27.20 | 27.44 | 2,906,622 | +0.01(+0.05%) |
Dec 22, 2005 | 27.56 | 27.63 | 27.38 | 27.43 | 4,720,870 | -0.14(-0.51%) |
Dec 21, 2005 | 27.79 | 27.81 | 27.53 | 27.57 | 10,325,604 | +0.04(+0.15%) |
Dec 20, 2005 | 27.77 | 27.84 | 27.50 | 27.53 | 8,806,056 | -0.12(-0.43%) |
Dec 19, 2005 | 27.83 | 27.93 | 27.62 | 27.64 | 6,111,014 | -0.19(-0.67%) |
Dec 16, 2005 | 28.18 | 28.24 | 27.71 | 27.83 | 7,118,614 | -0.22(-0.80%) |
Dec 15, 2005 | 28.20 | 28.23 | 27.84 | 28.06 | 8,007,201 | -0.42(-1.49%) |
Dec 14, 2005 | 28.40 | 28.52 | 28.29 | 28.48 | 6,641,143 | +0.16(+0.55%) |
Dec 13, 2005 | 28.64 | 28.66 | 28.28 | 28.32 | 9,764,304 | -0.19(-0.67%) |
Dec 12, 2005 | 28.50 | 28.59 | 28.33 | 28.51 | 6,509,851 | +0.09(+0.31%) |
Dec 09, 2005 | 28.56 | 28.63 | 28.29 | 28.42 | 8,029,398 | -0.55(-1.90%) |
Dec 08, 2005 | 28.72 | 29.01 | 28.61 | 28.97 | 7,096,890 | +0.46(+1.62%) |
Dec 07, 2005 | 28.94 | 28.96 | 28.38 | 28.51 | 9,309,266 | -0.61(-2.08%) |
Dec 06, 2005 | 28.87 | 29.33 | 28.81 | 29.12 | 5,270,599 | +0.09(+0.31%) |
Dec 05, 2005 | 29.05 | 29.26 | 28.99 | 29.03 | 6,447,982 | +0.19(+0.65%) |
Dec 02, 2005 | 28.86 | 28.90 | 28.67 | 28.84 | 5,653,378 | +0.13(+0.46%) |
Dec 01, 2005 | 28.40 | 28.83 | 28.37 | 28.71 | 8,963,088 | +0.83(+2.98%) |
Nov 30, 2005 | 28.00 | 28.16 | 27.72 | 27.88 | 5,916,200 | -0.06(-0.20%) |
Nov 29, 2005 | 28.16 | 28.16 | 27.92 | 27.94 | 6,313,148 | -0.06(-0.21%) |
Nov 28, 2005 | 28.51 | 28.53 | 28.00 | 28.00 | 6,055,521 | -0.73(-2.54%) |
Nov 25, 2005 | 28.80 | 28.85 | 28.70 | 28.72 | 1,512,699 | -0.01(-0.03%) |
Nov 23, 2005 | 28.86 | 28.92 | 28.63 | 28.73 | 4,917,336 | -0.23(-0.79%) |
Nov 22, 2005 | 28.80 | 29.01 | 28.72 | 28.96 | 7,862,685 | +0.34(+1.20%) |
Nov 21, 2005 | 28.53 | 28.67 | 28.39 | 28.62 | 6,684,120 | +0.49(+1.73%) |
Nov 18, 2005 | 28.20 | 28.20 | 27.89 | 28.13 | 8,358,575 | +0.35(+1.27%) |
Nov 17, 2005 | 28.01 | 28.05 | 27.65 | 27.78 | 8,177,929 | +0.23(+0.83%) |
Nov 16, 2005 | 27.35 | 27.63 | 27.23 | 27.55 | 11,874,433 | -0.08(-0.31%) |
Nov 15, 2005 | 27.75 | 28.04 | 27.58 | 27.64 | 8,026,565 | -0.10(-0.37%) |
Nov 14, 2005 | 27.70 | 27.75 | 27.54 | 27.74 | 5,169,059 | +0.33(+1.21%) |
Nov 11, 2005 | 27.25 | 27.47 | 27.21 | 27.41 | 4,796,906 | +0.18(+0.65%) |
Nov 10, 2005 | 27.64 | 27.64 | 27.20 | 27.23 | 7,486,281 | -0.55(-1.98%) |
Nov 09, 2005 | 28.23 | 28.23 | 27.70 | 27.78 | 7,471,404 | -0.38(-1.35%) |
Nov 08, 2005 | 27.85 | 28.23 | 27.85 | 28.16 | 6,758,976 | +0.00(+0.01%) |
Nov 07, 2005 | 28.32 | 28.27 | 28.01 | 28.16 | 7,851,350 | -0.16(-0.57%) |
Nov 04, 2005 | 29.09 | 29.10 | 28.26 | 28.32 | 9,812,004 | -0.69(-2.38%) |
Nov 03, 2005 | 28.75 | 29.17 | 28.61 | 29.01 | 10,050,739 | +0.51(+1.78%) |
Nov 02, 2005 | 28.07 | 28.51 | 28.07 | 28.50 | 8,104,018 | +0.44(+1.59%) |