Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 34.03 | 34.73 | 33.80 | 34.49 | 1,081,951 | +0.38(+1.10%) |
Jan 30, 2006 | 34.16 | 34.48 | 34.03 | 34.12 | 731,285 | -0.05(-0.13%) |
Jan 27, 2006 | 34.59 | 34.78 | 33.94 | 34.16 | 1,431,152 | -0.43(-1.24%) |
Jan 26, 2006 | 33.21 | 34.59 | 33.20 | 34.59 | 1,659,604 | +1.46(+4.40%) |
Jan 25, 2006 | 33.05 | 33.19 | 32.89 | 33.13 | 897,432 | +0.21(+0.64%) |
Jan 24, 2006 | 33.05 | 33.18 | 32.75 | 32.92 | 464,225 | -0.04(-0.11%) |
Jan 23, 2006 | 33.09 | 33.25 | 32.79 | 32.96 | 1,334,366 | -0.21(-0.63%) |
Jan 20, 2006 | 33.32 | 33.65 | 33.13 | 33.17 | 840,718 | -0.17(-0.50%) |
Jan 19, 2006 | 32.85 | 33.95 | 32.73 | 33.34 | 3,306,561 | +0.64(+1.95%) |
Jan 18, 2006 | 32.23 | 32.81 | 32.09 | 32.70 | 558,748 | +0.17(+0.51%) |
Jan 17, 2006 | 33.31 | 33.48 | 32.45 | 32.53 | 546,899 | -0.83(-2.48%) |
Jan 13, 2006 | 33.33 | 33.41 | 33.17 | 33.36 | 391,270 | +0.02(+0.07%) |
Jan 12, 2006 | 33.47 | 33.52 | 33.29 | 33.34 | 305,800 | -0.14(-0.40%) |
Jan 11, 2006 | 33.20 | 33.55 | 33.20 | 33.47 | 689,083 | +0.35(+1.07%) |
Jan 10, 2006 | 33.06 | 33.31 | 32.98 | 33.12 | 1,026,702 | +0.04(+0.11%) |
Jan 09, 2006 | 33.24 | 33.42 | 33.01 | 33.08 | 659,528 | -0.17(-0.50%) |
Jan 06, 2006 | 33.82 | 33.86 | 33.16 | 33.25 | 1,135,469 | -0.35(-1.03%) |
Jan 05, 2006 | 33.70 | 33.76 | 33.40 | 33.59 | 1,102,985 | +0.04(+0.11%) |
Jan 04, 2006 | 33.13 | 33.82 | 33.13 | 33.55 | 802,510 | +0.45(+1.36%) |
Jan 03, 2006 | 32.79 | 33.15 | 32.46 | 33.10 | 774,020 | +0.44(+1.33%) |
Dec 30, 2005 | 32.64 | 32.71 | 32.46 | 32.67 | 242,430 | -0.14(-0.43%) |
Dec 29, 2005 | 32.85 | 33.10 | 32.71 | 32.81 | 568,733 | +0.11(+0.34%) |
Dec 28, 2005 | 32.54 | 32.82 | 32.34 | 32.70 | 564,606 | +0.36(+1.11%) |
Dec 27, 2005 | 32.46 | 33.09 | 32.34 | 32.34 | 344,541 | -0.12(-0.37%) |
Dec 23, 2005 | 32.47 | 32.79 | 32.24 | 32.46 | 624,914 | -0.07(-0.21%) |
Dec 22, 2005 | 32.14 | 32.55 | 32.13 | 32.52 | 656,865 | +0.44(+1.36%) |
Dec 21, 2005 | 32.07 | 32.27 | 31.92 | 32.09 | 1,050,798 | +0.05(+0.16%) |
Dec 20, 2005 | 32.04 | 32.37 | 31.79 | 32.04 | 1,918,543 | +0.95(+3.07%) |
Dec 19, 2005 | 31.57 | 31.62 | 30.77 | 31.08 | 949,619 | -0.64(-2.01%) |
Dec 16, 2005 | 31.83 | 31.93 | 31.52 | 31.72 | 981,304 | -0.11(-0.35%) |
Dec 15, 2005 | 32.48 | 32.48 | 31.43 | 31.83 | 1,737,485 | -0.64(-1.97%) |
Dec 14, 2005 | 32.88 | 33.04 | 32.45 | 32.47 | 409,642 | -0.41(-1.23%) |
Dec 13, 2005 | 33.31 | 33.39 | 32.34 | 32.88 | 1,187,656 | -0.35(-1.06%) |
Dec 12, 2005 | 32.68 | 33.25 | 32.61 | 33.23 | 460,498 | +0.56(+1.70%) |
Dec 09, 2005 | 32.67 | 32.75 | 32.55 | 32.67 | 297,546 | +0.00(+0.00%) |
Dec 08, 2005 | 32.85 | 33.11 | 32.61 | 32.67 | 519,208 | -0.18(-0.55%) |
Dec 07, 2005 | 32.71 | 32.86 | 32.24 | 32.85 | 684,290 | +0.20(+0.62%) |
Dec 06, 2005 | 32.56 | 32.95 | 32.54 | 32.65 | 580,315 | +0.02(+0.05%) |
Dec 05, 2005 | 32.97 | 33.14 | 32.39 | 32.64 | 736,211 | -0.44(-1.34%) |
Dec 02, 2005 | 33.20 | 33.28 | 32.71 | 33.08 | 426,416 | +0.01(+0.02%) |
Dec 01, 2005 | 33.38 | 33.44 | 32.78 | 33.07 | 697,204 | -0.07(-0.20%) |
Nov 30, 2005 | 33.49 | 33.49 | 33.01 | 33.14 | 523,469 | -0.29(-0.85%) |
Nov 29, 2005 | 33.26 | 33.56 | 33.13 | 33.43 | 585,241 | +0.28(+0.84%) |
Nov 28, 2005 | 33.07 | 33.15 | 32.95 | 33.15 | 406,181 | +0.12(+0.36%) |
Nov 25, 2005 | 33.16 | 33.27 | 32.92 | 33.03 | 120,749 | -0.21(-0.63%) |
Nov 23, 2005 | 32.82 | 33.37 | 32.82 | 33.24 | 453,575 | +0.28(+0.84%) |
Nov 22, 2005 | 32.75 | 33.09 | 32.49 | 32.96 | 737,409 | +0.17(+0.50%) |
Nov 21, 2005 | 33.06 | 33.06 | 32.51 | 32.79 | 507,493 | -0.11(-0.32%) |
Nov 18, 2005 | 32.91 | 32.95 | 32.75 | 32.90 | 378,756 | +0.14(+0.44%) |
Nov 17, 2005 | 32.17 | 32.77 | 32.07 | 32.76 | 458,101 | +0.60(+1.87%) |
Nov 16, 2005 | 32.60 | 32.60 | 32.16 | 32.16 | 913,275 | -0.33(-1.02%) |
Nov 15, 2005 | 32.15 | 32.79 | 32.01 | 32.49 | 1,304,811 | +0.35(+1.07%) |
Nov 14, 2005 | 32.14 | 32.43 | 32.04 | 32.14 | 1,061,449 | +0.15(+0.47%) |
Nov 11, 2005 | 32.40 | 32.44 | 31.90 | 31.99 | 487,656 | -0.35(-1.07%) |
Nov 10, 2005 | 32.15 | 32.34 | 31.62 | 32.34 | 753,385 | +0.23(+0.73%) |
Nov 09, 2005 | 31.62 | 32.22 | 31.37 | 32.10 | 954,678 | +0.66(+2.10%) |
Nov 08, 2005 | 31.81 | 31.81 | 31.41 | 31.44 | 432,674 | -0.26(-0.81%) |
Nov 07, 2005 | 31.44 | 32.22 | 31.29 | 31.70 | 1,195,112 | +0.26(+0.84%) |
Nov 04, 2005 | 31.89 | 32.19 | 31.10 | 31.44 | 1,426,759 | -0.45(-1.41%) |
Nov 03, 2005 | 30.05 | 32.00 | 29.61 | 31.89 | 2,785,355 | +3.06(+10.63%) |
Nov 02, 2005 | 28.77 | 28.99 | 28.57 | 28.82 | 1,105,382 | +0.02(+0.05%) |