Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.85 | 30.86 | 30.51 | 30.62 | 8,899,357 | +0.02(+0.06%) |
Jan 30, 2006 | 30.62 | 30.79 | 30.53 | 30.60 | 10,760,986 | +0.53(+1.77%) |
Jan 27, 2006 | 30.09 | 30.23 | 29.91 | 30.07 | 7,925,443 | +0.41(+1.38%) |
Jan 26, 2006 | 29.78 | 29.83 | 29.49 | 29.66 | 8,980,831 | -0.04(-0.13%) |
Jan 25, 2006 | 30.17 | 30.18 | 29.51 | 29.70 | 12,091,025 | -0.17(-0.58%) |
Jan 24, 2006 | 30.09 | 30.26 | 29.79 | 29.87 | 7,938,668 | -0.09(-0.30%) |
Jan 23, 2006 | 29.77 | 30.03 | 29.62 | 29.96 | 8,208,360 | +0.24(+0.81%) |
Jan 20, 2006 | 30.08 | 30.12 | 29.51 | 29.72 | 10,111,553 | -0.05(-0.16%) |
Jan 19, 2006 | 29.51 | 29.78 | 29.39 | 29.76 | 8,723,656 | +0.34(+1.17%) |
Jan 18, 2006 | 29.73 | 29.74 | 29.19 | 29.42 | 8,099,019 | -0.39(-1.32%) |
Jan 17, 2006 | 29.68 | 29.81 | 29.54 | 29.81 | 12,036,945 | +0.29(+0.99%) |
Jan 13, 2006 | 29.09 | 29.54 | 29.09 | 29.52 | 11,462,610 | +0.75(+2.60%) |
Jan 12, 2006 | 29.07 | 29.25 | 28.66 | 28.77 | 10,384,079 | +0.02(+0.07%) |
Jan 11, 2006 | 28.51 | 28.87 | 28.38 | 28.75 | 8,664,853 | -0.12(-0.41%) |
Jan 10, 2006 | 28.84 | 29.02 | 28.81 | 28.87 | 6,491,259 | +0.03(+0.10%) |
Jan 09, 2006 | 28.98 | 29.02 | 28.74 | 28.84 | 9,740,077 | +0.05(+0.16%) |
Jan 06, 2006 | 28.77 | 28.94 | 28.72 | 28.79 | 9,320,662 | +0.64(+2.26%) |
Jan 05, 2006 | 28.44 | 28.46 | 28.15 | 28.16 | 9,972,220 | -0.15(-0.52%) |
Jan 04, 2006 | 28.35 | 28.37 | 28.16 | 28.31 | 10,833,722 | +0.18(+0.65%) |
Jan 03, 2006 | 27.74 | 28.18 | 27.72 | 28.13 | 13,664,778 | +0.93(+3.43%) |
Dec 30, 2005 | 26.97 | 27.32 | 26.97 | 27.19 | 4,414,963 | +0.01(+0.03%) |
Dec 29, 2005 | 27.21 | 27.40 | 27.10 | 27.19 | 4,711,813 | +0.04(+0.16%) |
Dec 28, 2005 | 27.06 | 27.31 | 27.03 | 27.14 | 5,781,606 | +0.33(+1.22%) |
Dec 27, 2005 | 27.42 | 27.42 | 26.79 | 26.82 | 7,036,311 | -0.62(-2.27%) |
Dec 23, 2005 | 27.32 | 27.57 | 27.19 | 27.44 | 2,906,862 | +0.01(+0.05%) |
Dec 22, 2005 | 27.56 | 27.63 | 27.38 | 27.43 | 4,721,259 | -0.14(-0.51%) |
Dec 21, 2005 | 27.79 | 27.80 | 27.52 | 27.57 | 10,326,456 | +0.04(+0.15%) |
Dec 20, 2005 | 27.77 | 27.83 | 27.49 | 27.52 | 8,806,783 | -0.12(-0.43%) |
Dec 19, 2005 | 27.83 | 27.93 | 27.61 | 27.64 | 6,111,518 | -0.19(-0.67%) |
Dec 16, 2005 | 28.18 | 28.24 | 27.71 | 27.83 | 7,119,202 | -0.22(-0.80%) |
Dec 15, 2005 | 28.20 | 28.23 | 27.84 | 28.05 | 8,007,862 | -0.42(-1.49%) |
Dec 14, 2005 | 28.40 | 28.52 | 28.29 | 28.48 | 6,641,692 | +0.16(+0.55%) |
Dec 13, 2005 | 28.64 | 28.66 | 28.28 | 28.32 | 9,765,110 | -0.19(-0.67%) |
Dec 12, 2005 | 28.50 | 28.59 | 28.33 | 28.51 | 6,510,388 | +0.09(+0.31%) |
Dec 09, 2005 | 28.55 | 28.63 | 28.29 | 28.42 | 8,030,061 | -0.55(-1.90%) |
Dec 08, 2005 | 28.71 | 29.01 | 28.61 | 28.97 | 7,097,475 | +0.46(+1.62%) |
Dec 07, 2005 | 28.93 | 28.96 | 28.38 | 28.51 | 9,310,035 | -0.61(-2.08%) |
Dec 06, 2005 | 28.87 | 29.32 | 28.81 | 29.12 | 5,271,034 | +0.09(+0.31%) |
Dec 05, 2005 | 29.05 | 29.26 | 28.99 | 29.03 | 6,448,515 | +0.19(+0.65%) |
Dec 02, 2005 | 28.86 | 28.90 | 28.66 | 28.84 | 5,653,845 | +0.13(+0.46%) |
Dec 01, 2005 | 28.40 | 28.83 | 28.37 | 28.71 | 8,963,828 | +0.83(+2.98%) |
Nov 30, 2005 | 28.00 | 28.15 | 27.71 | 27.88 | 5,916,688 | -0.06(-0.20%) |
Nov 29, 2005 | 28.15 | 28.16 | 27.92 | 27.93 | 6,313,669 | -0.06(-0.21%) |
Nov 28, 2005 | 28.51 | 28.53 | 27.99 | 27.99 | 6,056,021 | -0.73(-2.54%) |
Nov 25, 2005 | 28.80 | 28.85 | 28.69 | 28.72 | 1,512,824 | -0.01(-0.03%) |
Nov 23, 2005 | 28.86 | 28.92 | 28.63 | 28.73 | 4,917,742 | -0.23(-0.79%) |
Nov 22, 2005 | 28.80 | 29.01 | 28.72 | 28.96 | 7,863,334 | +0.34(+1.20%) |
Nov 21, 2005 | 28.53 | 28.66 | 28.39 | 28.62 | 6,684,672 | +0.49(+1.73%) |
Nov 18, 2005 | 28.20 | 28.20 | 27.89 | 28.13 | 8,359,265 | +0.35(+1.27%) |
Nov 17, 2005 | 28.01 | 28.04 | 27.65 | 27.78 | 8,178,604 | +0.23(+0.83%) |
Nov 16, 2005 | 27.35 | 27.63 | 27.23 | 27.55 | 11,875,413 | -0.08(-0.31%) |
Nov 15, 2005 | 27.74 | 28.04 | 27.58 | 27.63 | 8,027,227 | -0.10(-0.37%) |
Nov 14, 2005 | 27.70 | 27.75 | 27.54 | 27.74 | 5,169,486 | +0.33(+1.21%) |
Nov 11, 2005 | 27.25 | 27.47 | 27.21 | 27.41 | 4,797,302 | +0.18(+0.65%) |
Nov 10, 2005 | 27.64 | 27.64 | 27.20 | 27.23 | 7,486,899 | -0.55(-1.98%) |
Nov 09, 2005 | 28.22 | 28.22 | 27.70 | 27.78 | 7,472,021 | -0.38(-1.35%) |
Nov 08, 2005 | 27.85 | 28.23 | 27.85 | 28.16 | 6,759,534 | +0.00(+0.02%) |
Nov 07, 2005 | 28.32 | 28.27 | 28.01 | 28.15 | 7,851,998 | -0.16(-0.57%) |
Nov 04, 2005 | 29.09 | 29.09 | 28.26 | 28.32 | 9,812,814 | -0.69(-2.38%) |
Nov 03, 2005 | 28.75 | 29.16 | 28.61 | 29.01 | 10,051,569 | +0.51(+1.78%) |
Nov 02, 2005 | 28.07 | 28.51 | 28.07 | 28.50 | 8,104,687 | +0.44(+1.58%) |