Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.32 | 32.14 | 30.42 | 31.46 | 9,473,600 | +1.15(+3.79%) |
Jan 30, 2006 | 30.33 | 30.53 | 29.88 | 30.31 | 4,341,100 | +0.36(+1.20%) |
Jan 27, 2006 | 29.96 | 30.56 | 29.88 | 29.95 | 7,494,300 | +0.00(+0.00%) |
Jan 26, 2006 | 30.18 | 30.23 | 29.47 | 29.95 | 3,229,700 | -0.01(-0.03%) |
Jan 25, 2006 | 30.15 | 30.56 | 29.59 | 29.96 | 5,084,500 | +0.10(+0.33%) |
Jan 24, 2006 | 29.70 | 29.86 | 29.17 | 29.86 | 6,007,500 | +0.01(+0.03%) |
Jan 23, 2006 | 30.10 | 30.57 | 29.68 | 29.85 | 7,678,800 | -0.15(-0.50%) |
Jan 20, 2006 | 30.40 | 30.57 | 29.94 | 30.00 | 13,595,900 | -0.35(-1.15%) |
Jan 19, 2006 | 29.52 | 30.39 | 29.37 | 30.35 | 5,338,800 | +1.21(+4.15%) |
Jan 18, 2006 | 29.05 | 29.48 | 28.94 | 29.14 | 5,627,700 | -0.71(-2.38%) |
Jan 17, 2006 | 29.95 | 30.23 | 29.61 | 29.85 | 5,823,000 | +0.08(+0.27%) |
Jan 13, 2006 | 29.14 | 29.87 | 28.96 | 29.77 | 5,781,000 | +0.63(+2.16%) |
Jan 12, 2006 | 28.90 | 29.34 | 28.58 | 29.14 | 5,141,600 | -0.05(-0.17%) |
Jan 11, 2006 | 29.76 | 29.77 | 29.09 | 29.19 | 3,627,300 | -0.38(-1.29%) |
Jan 10, 2006 | 29.35 | 29.79 | 29.32 | 29.57 | 7,027,500 | -0.43(-1.43%) |
Jan 09, 2006 | 29.70 | 30.46 | 29.46 | 30.00 | 5,475,400 | -0.06(-0.20%) |
Jan 06, 2006 | 29.45 | 30.08 | 29.45 | 30.06 | 5,211,100 | +0.81(+2.77%) |
Jan 05, 2006 | 28.84 | 29.31 | 28.75 | 29.25 | 5,674,400 | -0.35(-1.18%) |
Jan 04, 2006 | 28.61 | 29.60 | 28.61 | 29.60 | 6,796,300 | +0.78(+2.71%) |
Jan 03, 2006 | 28.14 | 28.82 | 28.13 | 28.82 | 6,645,300 | +0.95(+3.41%) |
Dec 30, 2005 | 28.25 | 28.25 | 27.79 | 27.87 | 1,864,000 | -0.43(-1.52%) |
Dec 29, 2005 | 27.57 | 28.39 | 27.56 | 28.30 | 4,673,200 | +0.75(+2.72%) |
Dec 28, 2005 | 27.70 | 27.77 | 27.28 | 27.55 | 4,170,300 | +0.23(+0.84%) |
Dec 27, 2005 | 27.70 | 27.70 | 27.21 | 27.32 | 3,356,100 | +0.11(+0.40%) |
Dec 23, 2005 | 27.15 | 27.50 | 27.09 | 27.21 | 4,321,100 | +0.09(+0.33%) |
Dec 22, 2005 | 27.22 | 27.31 | 26.36 | 27.12 | 11,542,500 | -0.10(-0.37%) |
Dec 21, 2005 | 26.83 | 27.49 | 26.69 | 27.22 | 2,898,400 | +0.37(+1.38%) |
Dec 20, 2005 | 26.99 | 27.10 | 26.31 | 26.85 | 3,138,800 | +0.01(+0.04%) |
Dec 19, 2005 | 27.30 | 27.52 | 26.84 | 26.84 | 2,174,100 | -0.22(-0.81%) |
Dec 16, 2005 | 26.90 | 27.15 | 26.83 | 27.06 | 2,744,700 | +0.16(+0.59%) |
Dec 15, 2005 | 26.90 | 27.08 | 26.77 | 26.90 | 2,364,500 | +0.06(+0.22%) |
Dec 14, 2005 | 27.30 | 27.30 | 26.83 | 26.84 | 2,786,000 | -0.66(-2.40%) |
Dec 13, 2005 | 27.35 | 27.60 | 27.15 | 27.50 | 2,909,800 | -0.10(-0.36%) |
Dec 12, 2005 | 28.42 | 28.46 | 27.42 | 27.60 | 5,105,400 | -0.17(-0.61%) |
Dec 09, 2005 | 28.60 | 28.64 | 27.76 | 27.77 | 4,944,400 | -0.43(-1.52%) |
Dec 08, 2005 | 27.67 | 28.47 | 27.61 | 28.20 | 4,472,300 | +0.39(+1.40%) |
Dec 07, 2005 | 27.23 | 27.85 | 27.20 | 27.81 | 4,462,700 | +0.82(+3.04%) |
Dec 06, 2005 | 26.45 | 27.18 | 26.41 | 26.99 | 4,294,300 | +0.44(+1.66%) |
Dec 05, 2005 | 26.65 | 26.85 | 26.36 | 26.55 | 2,605,900 | -0.08(-0.30%) |
Dec 02, 2005 | 26.96 | 27.20 | 26.52 | 26.63 | 2,992,000 | -0.45(-1.66%) |
Dec 01, 2005 | 26.88 | 27.21 | 26.80 | 27.08 | 4,291,400 | +0.47(+1.77%) |
Nov 30, 2005 | 26.68 | 26.98 | 26.46 | 26.61 | 3,041,100 | -0.41(-1.52%) |
Nov 29, 2005 | 27.15 | 27.32 | 26.63 | 27.02 | 2,833,000 | -0.17(-0.63%) |
Nov 28, 2005 | 27.42 | 27.62 | 27.14 | 27.19 | 1,932,600 | -0.24(-0.87%) |
Nov 25, 2005 | 27.53 | 27.69 | 27.30 | 27.43 | 1,154,400 | +0.29(+1.07%) |
Nov 23, 2005 | 27.51 | 27.63 | 27.11 | 27.14 | 2,607,300 | -0.67(-2.41%) |
Nov 22, 2005 | 27.51 | 27.96 | 27.30 | 27.81 | 4,869,500 | +0.38(+1.39%) |
Nov 21, 2005 | 27.18 | 27.43 | 26.60 | 27.43 | 2,345,600 | +0.63(+2.35%) |
Nov 18, 2005 | 26.90 | 26.90 | 26.38 | 26.80 | 2,433,500 | -0.10(-0.37%) |
Nov 17, 2005 | 26.95 | 27.27 | 26.69 | 26.90 | 3,957,600 | +0.41(+1.55%) |
Nov 16, 2005 | 25.66 | 26.57 | 25.66 | 26.49 | 4,422,700 | +1.22(+4.83%) |
Nov 15, 2005 | 25.64 | 26.12 | 25.27 | 25.27 | 1,632,400 | -0.39(-1.52%) |
Nov 14, 2005 | 25.97 | 26.23 | 25.60 | 25.66 | 1,798,500 | -0.45(-1.72%) |
Nov 11, 2005 | 25.59 | 26.14 | 25.24 | 26.11 | 3,271,400 | +0.55(+2.15%) |
Nov 10, 2005 | 25.95 | 25.96 | 25.32 | 25.56 | 3,307,000 | -0.27(-1.05%) |
Nov 09, 2005 | 25.30 | 25.90 | 25.20 | 25.83 | 5,166,200 | +0.59(+2.34%) |
Nov 08, 2005 | 25.15 | 25.36 | 24.95 | 25.24 | 4,018,500 | +0.02(+0.08%) |
Nov 07, 2005 | 24.93 | 25.32 | 24.84 | 25.22 | 3,204,100 | +0.30(+1.20%) |
Nov 04, 2005 | 25.20 | 25.32 | 24.58 | 24.92 | 3,591,800 | -0.07(-0.28%) |
Nov 03, 2005 | 25.40 | 25.55 | 24.96 | 24.99 | 4,749,000 | -0.41(-1.61%) |
Nov 02, 2005 | 25.20 | 25.46 | 25.08 | 25.40 | 7,519,000 | +0.36(+1.44%) |