Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 36.61 | 36.93 | 36.44 | 36.66 | 1,304,485 | +0.04(+0.10%) |
Jan 30, 2006 | 36.79 | 36.79 | 36.54 | 36.63 | 1,038,239 | -0.13(-0.36%) |
Jan 27, 2006 | 36.63 | 36.91 | 36.38 | 36.76 | 1,690,241 | +0.14(+0.37%) |
Jan 26, 2006 | 36.49 | 36.78 | 36.38 | 36.62 | 1,944,440 | +0.14(+0.39%) |
Jan 25, 2006 | 36.18 | 36.61 | 36.23 | 36.48 | 1,872,397 | +0.30(+0.84%) |
Jan 24, 2006 | 35.96 | 36.20 | 35.86 | 36.18 | 2,094,068 | +0.32(+0.89%) |
Jan 23, 2006 | 35.64 | 35.98 | 35.63 | 35.86 | 955,594 | +0.32(+0.91%) |
Jan 20, 2006 | 35.73 | 35.90 | 35.43 | 35.53 | 1,538,685 | -0.45(-1.25%) |
Jan 19, 2006 | 35.60 | 36.10 | 35.59 | 35.98 | 1,243,285 | +0.40(+1.12%) |
Jan 18, 2006 | 35.80 | 36.17 | 35.44 | 35.58 | 1,465,679 | -0.21(-0.59%) |
Jan 17, 2006 | 36.10 | 36.10 | 35.74 | 35.80 | 1,432,187 | -0.37(-1.03%) |
Jan 13, 2006 | 36.98 | 36.98 | 36.14 | 36.17 | 1,633,618 | -0.86(-2.32%) |
Jan 12, 2006 | 37.01 | 37.15 | 36.86 | 37.03 | 1,377,974 | +0.02(+0.06%) |
Jan 11, 2006 | 37.03 | 37.22 | 36.83 | 37.01 | 1,613,379 | +0.03(+0.08%) |
Jan 10, 2006 | 36.65 | 37.29 | 36.54 | 36.98 | 1,542,059 | +0.22(+0.59%) |
Jan 09, 2006 | 36.48 | 36.79 | 36.41 | 36.76 | 2,027,325 | +0.41(+1.13%) |
Jan 06, 2006 | 36.32 | 36.35 | 35.90 | 36.35 | 1,450,017 | +0.35(+0.98%) |
Jan 05, 2006 | 35.77 | 36.28 | 35.73 | 36.00 | 2,058,648 | +0.23(+0.65%) |
Jan 04, 2006 | 35.71 | 35.95 | 35.64 | 35.77 | 1,319,665 | +0.06(+0.16%) |
Jan 03, 2006 | 34.84 | 35.75 | 34.56 | 35.71 | 1,805,654 | +1.07(+3.08%) |
Dec 30, 2005 | 34.88 | 35.00 | 34.64 | 34.64 | 979,930 | -0.31(-0.88%) |
Dec 29, 2005 | 35.22 | 35.31 | 34.80 | 34.95 | 1,128,112 | -0.17(-0.47%) |
Dec 28, 2005 | 35.34 | 35.36 | 34.96 | 35.12 | 875,359 | -0.02(-0.06%) |
Dec 27, 2005 | 35.30 | 35.45 | 35.12 | 35.14 | 946,920 | -0.02(-0.05%) |
Dec 23, 2005 | 35.11 | 35.24 | 35.00 | 35.15 | 755,368 | +0.15(+0.42%) |
Dec 22, 2005 | 34.59 | 35.12 | 34.33 | 35.01 | 1,841,555 | +0.15(+0.42%) |
Dec 21, 2005 | 34.84 | 35.06 | 34.83 | 34.86 | 1,085,946 | +0.10(+0.27%) |
Dec 20, 2005 | 34.81 | 34.96 | 34.55 | 34.77 | 1,013,903 | +0.04(+0.12%) |
Dec 19, 2005 | 35.13 | 35.21 | 34.66 | 34.73 | 1,763,971 | -0.46(-1.30%) |
Dec 16, 2005 | 35.11 | 35.31 | 35.09 | 35.18 | 1,463,751 | +0.07(+0.21%) |
Dec 15, 2005 | 35.60 | 35.67 | 35.03 | 35.11 | 1,281,836 | -0.49(-1.36%) |
Dec 14, 2005 | 35.52 | 35.68 | 35.38 | 35.59 | 1,284,487 | +0.07(+0.21%) |
Dec 13, 2005 | 35.38 | 35.75 | 35.35 | 35.52 | 1,349,060 | +0.08(+0.22%) |
Dec 12, 2005 | 35.36 | 35.47 | 35.16 | 35.44 | 1,227,382 | +0.29(+0.83%) |
Dec 09, 2005 | 35.16 | 35.29 | 34.92 | 35.15 | 719,948 | +0.09(+0.26%) |
Dec 08, 2005 | 35.07 | 35.37 | 34.87 | 35.06 | 1,135,822 | +0.09(+0.25%) |
Dec 07, 2005 | 35.09 | 35.09 | 34.84 | 34.97 | 1,354,602 | -0.12(-0.33%) |
Dec 06, 2005 | 35.39 | 35.56 | 35.09 | 35.09 | 1,154,134 | -0.20(-0.58%) |
Dec 05, 2005 | 35.52 | 35.58 | 35.18 | 35.29 | 1,206,661 | -0.40(-1.13%) |
Dec 02, 2005 | 35.93 | 35.93 | 35.60 | 35.69 | 882,828 | -0.34(-0.96%) |
Dec 01, 2005 | 35.53 | 36.04 | 35.53 | 36.04 | 1,279,909 | +0.61(+1.73%) |
Nov 30, 2005 | 36.02 | 36.08 | 35.37 | 35.42 | 1,648,798 | -0.42(-1.18%) |
Nov 29, 2005 | 35.91 | 35.95 | 35.62 | 35.85 | 1,612,415 | -0.06(-0.17%) |
Nov 28, 2005 | 36.22 | 36.26 | 35.90 | 35.91 | 1,783,728 | -0.36(-0.98%) |
Nov 25, 2005 | 36.13 | 36.30 | 36.00 | 36.27 | 586,705 | +0.16(+0.45%) |
Nov 23, 2005 | 35.88 | 36.11 | 35.82 | 36.10 | 1,686,145 | +0.14(+0.39%) |
Nov 22, 2005 | 35.42 | 36.05 | 35.25 | 35.96 | 1,237,743 | +0.44(+1.25%) |
Nov 21, 2005 | 35.23 | 35.65 | 35.06 | 35.52 | 1,746,381 | +0.32(+0.90%) |
Nov 18, 2005 | 35.11 | 35.27 | 34.83 | 35.20 | 1,789,511 | +0.32(+0.92%) |
Nov 17, 2005 | 34.45 | 35.01 | 34.41 | 34.88 | 2,022,747 | +0.60(+1.76%) |
Nov 16, 2005 | 34.47 | 34.47 | 34.19 | 34.28 | 1,051,973 | -0.12(-0.34%) |
Nov 15, 2005 | 34.30 | 34.71 | 34.14 | 34.40 | 1,350,506 | +0.09(+0.27%) |
Nov 14, 2005 | 34.45 | 34.52 | 34.22 | 34.31 | 1,378,456 | -0.09(-0.25%) |
Nov 11, 2005 | 33.86 | 34.43 | 33.80 | 34.39 | 2,189,242 | +0.54(+1.61%) |
Nov 10, 2005 | 33.18 | 34.03 | 33.03 | 33.85 | 2,502,472 | +0.72(+2.17%) |
Nov 09, 2005 | 32.73 | 33.52 | 32.70 | 33.13 | 2,137,197 | +0.39(+1.19%) |
Nov 08, 2005 | 32.68 | 32.85 | 32.52 | 32.74 | 2,082,743 | -0.41(-1.23%) |
Nov 07, 2005 | 32.91 | 33.28 | 32.87 | 33.15 | 1,683,735 | +0.24(+0.73%) |
Nov 04, 2005 | 32.97 | 33.13 | 32.82 | 32.91 | 2,268,513 | +0.00(+0.01%) |
Nov 03, 2005 | 32.99 | 33.40 | 32.76 | 32.90 | 2,258,634 | -0.09(-0.28%) |
Nov 02, 2005 | 33.07 | 33.10 | 32.77 | 32.99 | 1,832,640 | -0.08(-0.24%) |