Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 32.61 | 32.89 | 32.46 | 32.62 | 4,124,718 | -0.11(-0.35%) |
Jan 30, 2006 | 32.75 | 33.00 | 32.63 | 32.73 | 3,481,096 | -0.02(-0.05%) |
Jan 27, 2006 | 32.48 | 33.41 | 32.33 | 32.75 | 4,178,398 | +0.27(+0.83%) |
Jan 26, 2006 | 31.53 | 32.49 | 31.72 | 32.48 | 6,380,654 | +0.95(+3.01%) |
Jan 25, 2006 | 31.68 | 32.23 | 31.46 | 31.53 | 3,300,539 | -0.03(-0.11%) |
Jan 24, 2006 | 31.43 | 31.70 | 31.32 | 31.56 | 2,065,353 | +0.10(+0.30%) |
Jan 23, 2006 | 31.41 | 31.50 | 31.10 | 31.47 | 3,173,379 | +0.10(+0.33%) |
Jan 20, 2006 | 31.82 | 31.97 | 31.32 | 31.36 | 3,875,924 | -0.61(-1.91%) |
Jan 19, 2006 | 32.28 | 32.36 | 31.82 | 31.97 | 3,222,882 | -0.37(-1.16%) |
Jan 18, 2006 | 32.17 | 32.70 | 32.14 | 32.35 | 3,421,466 | -0.01(-0.03%) |
Jan 17, 2006 | 32.44 | 32.60 | 32.23 | 32.36 | 3,016,002 | -0.16(-0.48%) |
Jan 13, 2006 | 32.36 | 32.72 | 32.33 | 32.51 | 3,159,030 | +0.17(+0.51%) |
Jan 12, 2006 | 32.96 | 33.04 | 32.22 | 32.35 | 7,757,763 | +0.68(+2.16%) |
Jan 11, 2006 | 31.05 | 31.68 | 30.80 | 31.66 | 5,427,986 | +0.58(+1.87%) |
Jan 10, 2006 | 31.29 | 31.32 | 30.93 | 31.08 | 4,528,931 | -0.22(-0.70%) |
Jan 09, 2006 | 31.00 | 31.38 | 30.91 | 31.30 | 6,129,952 | +0.15(+0.48%) |
Jan 06, 2006 | 31.36 | 31.41 | 30.39 | 31.15 | 9,063,518 | +0.15(+0.48%) |
Jan 05, 2006 | 31.82 | 31.88 | 30.85 | 31.00 | 7,193,788 | -0.75(-2.36%) |
Jan 04, 2006 | 31.92 | 32.09 | 31.60 | 31.75 | 4,706,157 | +0.02(+0.06%) |
Jan 03, 2006 | 31.62 | 32.04 | 31.00 | 31.74 | 7,312,040 | +0.22(+0.69%) |
Dec 30, 2005 | 31.62 | 31.94 | 31.51 | 31.52 | 3,987,488 | -0.31(-0.96%) |
Dec 29, 2005 | 32.10 | 32.17 | 31.68 | 31.82 | 4,617,880 | -0.23(-0.71%) |
Dec 28, 2005 | 32.23 | 32.38 | 32.04 | 32.05 | 5,297,585 | +0.03(+0.11%) |
Dec 27, 2005 | 32.08 | 32.29 | 31.91 | 32.02 | 8,733,233 | +0.16(+0.49%) |
Dec 23, 2005 | 31.95 | 32.18 | 31.75 | 31.86 | 12,052,337 | +0.24(+0.74%) |
Dec 22, 2005 | 32.22 | 32.26 | 31.31 | 31.62 | 33,528,886 | -4.33(-12.05%) |
Dec 21, 2005 | 35.91 | 36.60 | 35.49 | 35.96 | 4,906,809 | +0.37(+1.03%) |
Dec 20, 2005 | 35.81 | 35.96 | 35.18 | 35.59 | 3,302,522 | -0.31(-0.85%) |
Dec 19, 2005 | 37.05 | 37.26 | 35.83 | 35.90 | 2,140,167 | -0.70(-1.91%) |
Dec 16, 2005 | 37.07 | 37.40 | 36.58 | 36.59 | 4,520,164 | -0.53(-1.43%) |
Dec 15, 2005 | 36.77 | 37.31 | 36.17 | 37.12 | 1,628,052 | +0.36(+0.97%) |
Dec 14, 2005 | 36.76 | 37.31 | 36.69 | 36.77 | 1,962,262 | +0.01(+0.02%) |
Dec 13, 2005 | 36.63 | 37.06 | 36.22 | 36.76 | 1,746,993 | +0.17(+0.45%) |
Dec 12, 2005 | 36.61 | 36.96 | 36.28 | 36.59 | 1,461,530 | -0.02(-0.05%) |
Dec 09, 2005 | 37.02 | 37.32 | 36.36 | 36.61 | 2,378,942 | -0.27(-0.73%) |
Dec 08, 2005 | 37.78 | 37.79 | 36.72 | 36.88 | 2,045,070 | -0.64(-1.70%) |
Dec 07, 2005 | 37.88 | 37.88 | 37.32 | 37.52 | 1,288,045 | -0.18(-0.49%) |
Dec 06, 2005 | 37.69 | 38.45 | 37.68 | 37.70 | 1,970,233 | -0.02(-0.05%) |
Dec 05, 2005 | 37.74 | 37.81 | 36.78 | 37.72 | 2,191,644 | +0.03(+0.07%) |
Dec 02, 2005 | 37.57 | 38.23 | 37.49 | 37.69 | 1,286,625 | -0.09(-0.23%) |
Dec 01, 2005 | 37.40 | 37.93 | 37.12 | 37.78 | 1,770,689 | +0.64(+1.71%) |
Nov 30, 2005 | 37.38 | 37.48 | 36.93 | 37.14 | 1,593,653 | +0.10(+0.26%) |
Nov 29, 2005 | 37.48 | 37.67 | 36.85 | 37.05 | 1,241,830 | +0.04(+0.12%) |
Nov 28, 2005 | 37.66 | 37.81 | 36.78 | 37.00 | 1,552,829 | -0.65(-1.71%) |
Nov 25, 2005 | 37.69 | 37.72 | 37.19 | 37.65 | 431,584 | +0.09(+0.23%) |
Nov 23, 2005 | 37.57 | 37.86 | 37.37 | 37.56 | 960,949 | +0.02(+0.05%) |
Nov 22, 2005 | 37.26 | 37.74 | 37.01 | 37.54 | 1,773,185 | +0.38(+1.03%) |
Nov 21, 2005 | 36.96 | 37.29 | 36.84 | 37.16 | 1,594,525 | +0.27(+0.73%) |
Nov 18, 2005 | 37.14 | 37.14 | 36.44 | 36.89 | 2,122,447 | +0.21(+0.57%) |
Nov 17, 2005 | 36.15 | 36.68 | 35.89 | 36.68 | 1,877,265 | +0.90(+2.51%) |
Nov 16, 2005 | 36.22 | 36.31 | 35.75 | 35.78 | 1,976,780 | -0.32(-0.89%) |
Nov 15, 2005 | 36.62 | 36.62 | 35.90 | 36.10 | 1,366,172 | -0.56(-1.52%) |
Nov 14, 2005 | 36.69 | 36.81 | 36.40 | 36.66 | 1,630,981 | +0.26(+0.72%) |
Nov 11, 2005 | 37.04 | 37.04 | 36.22 | 36.40 | 1,619,511 | -0.45(-1.23%) |
Nov 10, 2005 | 36.04 | 36.92 | 35.75 | 36.85 | 2,034,312 | +0.83(+2.30%) |
Nov 09, 2005 | 36.53 | 36.62 | 35.97 | 36.03 | 2,307,380 | -0.53(-1.45%) |
Nov 08, 2005 | 36.96 | 37.02 | 36.50 | 36.56 | 1,603,518 | -0.46(-1.25%) |
Nov 07, 2005 | 36.75 | 37.08 | 36.53 | 37.02 | 1,713,762 | +0.45(+1.24%) |
Nov 04, 2005 | 36.14 | 36.84 | 36.00 | 36.57 | 2,212,453 | +0.42(+1.16%) |
Nov 03, 2005 | 36.76 | 36.84 | 35.92 | 36.15 | 3,053,513 | -0.11(-0.31%) |
Nov 02, 2005 | 35.57 | 36.39 | 35.37 | 36.26 | 2,450,967 | +0.72(+2.04%) |