Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.64 | 30.76 | 30.18 | 30.36 | 2,047,506 | -0.40(-1.31%) |
Jan 30, 2006 | 30.84 | 31.26 | 30.61 | 30.76 | 989,667 | -0.10(-0.31%) |
Jan 27, 2006 | 30.89 | 31.08 | 30.60 | 30.86 | 1,318,604 | -0.03(-0.10%) |
Jan 26, 2006 | 30.61 | 31.00 | 30.68 | 30.89 | 1,902,222 | +0.28(+0.92%) |
Jan 25, 2006 | 30.68 | 30.86 | 30.50 | 30.61 | 1,774,447 | +0.07(+0.24%) |
Jan 24, 2006 | 30.80 | 31.07 | 30.38 | 30.54 | 2,860,474 | -0.29(-0.94%) |
Jan 23, 2006 | 31.53 | 31.67 | 30.74 | 30.83 | 1,886,080 | -0.94(-2.97%) |
Jan 20, 2006 | 32.17 | 33.11 | 31.71 | 31.77 | 3,422,113 | -0.26(-0.80%) |
Jan 19, 2006 | 31.86 | 32.17 | 31.67 | 32.03 | 782,420 | +0.21(+0.66%) |
Jan 18, 2006 | 31.64 | 32.12 | 31.48 | 31.82 | 1,152,708 | -0.08(-0.25%) |
Jan 17, 2006 | 31.91 | 32.12 | 31.83 | 31.90 | 1,309,539 | -0.23(-0.70%) |
Jan 13, 2006 | 32.28 | 32.28 | 32.01 | 32.12 | 1,353,870 | +0.01(+0.03%) |
Jan 12, 2006 | 32.29 | 32.74 | 31.79 | 32.12 | 1,982,190 | -0.52(-1.58%) |
Jan 11, 2006 | 33.02 | 33.25 | 32.34 | 32.63 | 1,910,914 | -0.46(-1.39%) |
Jan 10, 2006 | 32.02 | 33.20 | 31.91 | 33.09 | 4,023,861 | +0.92(+2.85%) |
Jan 09, 2006 | 31.40 | 32.55 | 31.39 | 32.17 | 2,513,159 | +0.81(+2.57%) |
Jan 06, 2006 | 31.25 | 31.42 | 30.88 | 31.37 | 1,275,764 | +0.31(+0.99%) |
Jan 05, 2006 | 30.77 | 31.20 | 30.71 | 31.06 | 1,694,479 | +0.29(+0.94%) |
Jan 04, 2006 | 31.02 | 31.10 | 30.50 | 30.77 | 2,132,317 | -0.46(-1.47%) |
Jan 03, 2006 | 31.01 | 31.34 | 30.54 | 31.23 | 1,403,415 | +0.39(+1.28%) |
Dec 30, 2005 | 31.20 | 31.28 | 30.84 | 30.84 | 731,261 | -0.27(-0.88%) |
Dec 29, 2005 | 31.17 | 31.31 | 30.98 | 31.11 | 977,374 | +0.04(+0.13%) |
Dec 28, 2005 | 30.82 | 31.21 | 30.71 | 31.07 | 938,756 | +0.23(+0.73%) |
Dec 27, 2005 | 31.32 | 31.43 | 30.75 | 30.84 | 1,111,978 | -0.69(-2.20%) |
Dec 23, 2005 | 31.31 | 31.62 | 31.24 | 31.54 | 655,639 | +0.04(+0.13%) |
Dec 22, 2005 | 31.33 | 31.54 | 30.92 | 31.50 | 1,769,356 | +0.34(+1.09%) |
Dec 21, 2005 | 31.38 | 31.52 | 31.09 | 31.16 | 1,550,313 | -0.16(-0.51%) |
Dec 20, 2005 | 31.21 | 31.56 | 30.88 | 31.32 | 1,808,347 | +0.01(+0.03%) |
Dec 19, 2005 | 31.71 | 31.71 | 31.25 | 31.31 | 1,375,103 | -0.23(-0.74%) |
Dec 16, 2005 | 32.04 | 32.21 | 31.54 | 31.54 | 1,774,447 | -0.49(-1.53%) |
Dec 15, 2005 | 32.45 | 32.42 | 31.73 | 32.04 | 1,236,401 | -0.41(-1.27%) |
Dec 14, 2005 | 31.25 | 32.45 | 31.25 | 32.45 | 3,311,474 | +0.83(+2.62%) |
Dec 13, 2005 | 32.11 | 32.30 | 31.61 | 31.62 | 2,516,884 | -0.60(-1.85%) |
Dec 12, 2005 | 32.38 | 32.68 | 32.12 | 32.21 | 1,851,311 | -0.18(-0.55%) |
Dec 09, 2005 | 32.70 | 32.73 | 31.77 | 32.39 | 2,488,697 | -0.30(-0.91%) |
Dec 08, 2005 | 32.95 | 33.07 | 32.64 | 32.69 | 2,799,380 | -0.33(-1.00%) |
Dec 07, 2005 | 33.42 | 33.42 | 32.78 | 33.02 | 1,497,787 | -0.27(-0.80%) |
Dec 06, 2005 | 32.53 | 33.62 | 32.48 | 33.28 | 1,607,061 | +0.29(+0.88%) |
Dec 05, 2005 | 33.18 | 33.23 | 32.63 | 32.99 | 1,783,512 | -0.07(-0.22%) |
Dec 02, 2005 | 32.98 | 33.73 | 32.78 | 33.07 | 1,557,143 | +0.15(+0.46%) |
Dec 01, 2005 | 32.41 | 33.07 | 32.25 | 32.91 | 2,446,602 | +0.14(+0.42%) |
Nov 30, 2005 | 33.18 | 33.45 | 32.13 | 32.78 | 7,385,626 | -1.16(-3.42%) |
Nov 29, 2005 | 34.20 | 34.41 | 33.76 | 33.94 | 3,747,201 | -0.27(-0.78%) |
Nov 28, 2005 | 34.95 | 35.27 | 33.85 | 34.20 | 4,117,985 | -0.65(-1.87%) |
Nov 25, 2005 | 34.40 | 34.87 | 33.85 | 34.85 | 845,625 | +0.62(+1.81%) |
Nov 23, 2005 | 33.82 | 34.35 | 33.67 | 34.23 | 2,836,757 | +0.21(+0.62%) |
Nov 22, 2005 | 33.10 | 34.23 | 32.70 | 34.02 | 4,430,034 | -0.52(-1.52%) |
Nov 21, 2005 | 34.54 | 34.71 | 33.96 | 34.55 | 2,031,860 | +0.02(+0.07%) |
Nov 18, 2005 | 34.59 | 34.63 | 34.16 | 34.52 | 2,262,203 | +0.56(+1.66%) |
Nov 17, 2005 | 33.52 | 33.96 | 33.50 | 33.96 | 1,320,094 | +0.45(+1.35%) |
Nov 16, 2005 | 33.26 | 33.51 | 32.84 | 33.51 | 743,802 | +0.29(+0.87%) |
Nov 15, 2005 | 33.62 | 33.65 | 32.80 | 33.22 | 1,249,563 | -0.35(-1.03%) |
Nov 14, 2005 | 33.61 | 33.78 | 33.46 | 33.57 | 1,100,803 | +0.10(+0.29%) |
Nov 11, 2005 | 33.80 | 33.82 | 33.38 | 33.47 | 1,672,500 | -0.33(-0.98%) |
Nov 10, 2005 | 33.82 | 33.95 | 33.43 | 33.80 | 2,500,369 | -0.08(-0.24%) |
Nov 09, 2005 | 33.22 | 33.90 | 33.10 | 33.88 | 2,130,330 | +0.89(+2.71%) |
Nov 08, 2005 | 33.06 | 34.71 | 32.88 | 32.99 | 1,527,341 | -0.43(-1.30%) |
Nov 07, 2005 | 33.10 | 33.56 | 32.87 | 33.42 | 2,686,878 | +0.36(+1.10%) |
Nov 04, 2005 | 32.53 | 33.12 | 32.41 | 33.06 | 2,385,508 | +0.66(+2.04%) |
Nov 03, 2005 | 31.91 | 32.77 | 31.91 | 32.40 | 2,705,877 | +1.02(+3.26%) |
Nov 02, 2005 | 31.00 | 31.41 | 30.83 | 31.38 | 2,837,998 | +0.57(+1.86%) |