Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 32.13 | 32.85 | 31.99 | 32.78 | 203,478 | +0.50(+1.55%) |
Jan 30, 2006 | 32.62 | 32.77 | 32.06 | 32.28 | 104,868 | -0.20(-0.60%) |
Jan 27, 2006 | 32.43 | 32.66 | 32.26 | 32.48 | 84,199 | +0.22(+0.68%) |
Jan 26, 2006 | 32.29 | 32.93 | 32.04 | 32.26 | 171,046 | +0.00(+0.00%) |
Jan 25, 2006 | 32.73 | 32.73 | 31.86 | 32.26 | 248,575 | -0.43(-1.33%) |
Jan 24, 2006 | 33.05 | 33.05 | 32.66 | 32.69 | 99,604 | -0.21(-0.65%) |
Jan 23, 2006 | 32.92 | 33.10 | 32.67 | 32.90 | 82,289 | -0.10(-0.31%) |
Jan 20, 2006 | 33.28 | 33.28 | 32.82 | 33.00 | 103,164 | -0.09(-0.28%) |
Jan 19, 2006 | 32.79 | 33.24 | 32.50 | 33.10 | 138,992 | +0.36(+1.09%) |
Jan 18, 2006 | 32.94 | 32.95 | 32.25 | 32.74 | 97,328 | -0.16(-0.49%) |
Jan 17, 2006 | 32.62 | 32.98 | 32.48 | 32.90 | 141,408 | +0.30(+0.91%) |
Jan 13, 2006 | 32.55 | 32.81 | 32.43 | 32.60 | 114,699 | +0.26(+0.81%) |
Jan 12, 2006 | 32.80 | 32.80 | 32.22 | 32.34 | 92,499 | -0.41(-1.25%) |
Jan 11, 2006 | 32.36 | 32.98 | 31.78 | 32.75 | 254,576 | +0.48(+1.50%) |
Jan 10, 2006 | 32.13 | 32.82 | 32.04 | 32.26 | 123,860 | +0.01(+0.03%) |
Jan 09, 2006 | 31.70 | 32.28 | 31.66 | 32.26 | 95,247 | +0.48(+1.50%) |
Jan 06, 2006 | 32.19 | 32.21 | 31.66 | 31.78 | 100,365 | -0.05(-0.16%) |
Jan 05, 2006 | 32.46 | 32.46 | 31.48 | 31.83 | 89,584 | -0.40(-1.24%) |
Jan 04, 2006 | 31.92 | 32.52 | 31.92 | 32.23 | 119,719 | +0.06(+0.18%) |
Jan 03, 2006 | 31.80 | 32.17 | 31.17 | 32.17 | 129,765 | +0.55(+1.75%) |
Dec 30, 2005 | 31.91 | 31.91 | 31.30 | 31.62 | 51,269 | -0.30(-0.93%) |
Dec 29, 2005 | 32.22 | 32.38 | 31.86 | 31.92 | 37,196 | -0.25(-0.79%) |
Dec 28, 2005 | 31.69 | 32.46 | 31.57 | 32.17 | 60,018 | +0.60(+1.91%) |
Dec 27, 2005 | 32.10 | 32.10 | 31.52 | 31.57 | 51,192 | -0.47(-1.46%) |
Dec 23, 2005 | 31.73 | 32.05 | 31.73 | 32.03 | 51,492 | +0.16(+0.51%) |
Dec 22, 2005 | 31.85 | 32.33 | 31.52 | 31.87 | 68,839 | +0.16(+0.51%) |
Dec 21, 2005 | 31.33 | 31.71 | 31.31 | 31.71 | 40,509 | +0.28(+0.89%) |
Dec 20, 2005 | 31.48 | 31.83 | 31.14 | 31.43 | 87,740 | +0.10(+0.33%) |
Dec 19, 2005 | 31.49 | 31.50 | 31.02 | 31.33 | 88,373 | -0.02(-0.05%) |
Dec 16, 2005 | 31.72 | 31.74 | 31.34 | 31.35 | 226,918 | -0.31(-0.99%) |
Dec 15, 2005 | 32.49 | 32.49 | 31.19 | 31.66 | 158,967 | -0.80(-2.46%) |
Dec 14, 2005 | 32.47 | 32.59 | 31.75 | 32.46 | 95,380 | +0.17(+0.53%) |
Dec 13, 2005 | 32.61 | 32.66 | 32.21 | 32.29 | 55,148 | -0.22(-0.68%) |
Dec 12, 2005 | 32.61 | 32.69 | 32.37 | 32.51 | 45,013 | +0.13(+0.39%) |
Dec 09, 2005 | 32.21 | 32.67 | 31.92 | 32.38 | 29,479 | +0.41(+1.28%) |
Dec 08, 2005 | 32.15 | 32.50 | 31.64 | 31.98 | 82,329 | +0.01(+0.03%) |
Dec 07, 2005 | 32.06 | 32.33 | 31.82 | 31.97 | 99,576 | +0.03(+0.11%) |
Dec 06, 2005 | 31.86 | 32.31 | 31.77 | 31.93 | 66,978 | +0.37(+1.16%) |
Dec 05, 2005 | 32.29 | 32.29 | 30.92 | 31.57 | 67,062 | -0.65(-2.03%) |
Dec 02, 2005 | 32.33 | 32.41 | 31.89 | 32.22 | 108,338 | -0.03(-0.11%) |
Dec 01, 2005 | 31.41 | 32.36 | 31.38 | 32.26 | 142,374 | +0.86(+2.73%) |
Nov 30, 2005 | 30.88 | 31.40 | 30.73 | 31.40 | 249,923 | +0.70(+2.27%) |
Nov 29, 2005 | 30.51 | 30.92 | 30.42 | 30.70 | 90,904 | +0.32(+1.06%) |
Nov 28, 2005 | 31.13 | 31.13 | 30.29 | 30.38 | 139,120 | -0.62(-2.00%) |
Nov 25, 2005 | 31.23 | 31.23 | 30.77 | 31.00 | 24,139 | -0.33(-1.06%) |
Nov 23, 2005 | 31.12 | 31.51 | 30.85 | 31.33 | 63,996 | +0.29(+0.93%) |
Nov 22, 2005 | 31.19 | 31.19 | 30.68 | 31.04 | 69,926 | -0.08(-0.25%) |
Nov 21, 2005 | 31.54 | 31.54 | 30.82 | 31.12 | 62,625 | -0.31(-1.00%) |
Nov 18, 2005 | 31.38 | 31.54 | 31.15 | 31.43 | 43,218 | +0.42(+1.37%) |
Nov 17, 2005 | 31.02 | 31.09 | 30.52 | 31.01 | 86,348 | +0.25(+0.83%) |
Nov 16, 2005 | 30.99 | 31.14 | 30.46 | 30.75 | 95,224 | +0.00(+0.00%) |
Nov 15, 2005 | 31.99 | 32.07 | 30.68 | 30.75 | 151,780 | -1.10(-3.47%) |
Nov 14, 2005 | 32.04 | 32.08 | 31.82 | 31.86 | 48,262 | -0.09(-0.29%) |
Nov 11, 2005 | 31.83 | 32.20 | 31.56 | 31.95 | 78,541 | +0.20(+0.64%) |
Nov 10, 2005 | 31.52 | 31.75 | 31.01 | 31.75 | 175,776 | +0.41(+1.30%) |
Nov 09, 2005 | 31.36 | 31.42 | 31.09 | 31.34 | 143,251 | +0.09(+0.30%) |
Nov 08, 2005 | 31.19 | 31.39 | 30.82 | 31.24 | 170,165 | -0.10(-0.33%) |
Nov 07, 2005 | 31.40 | 31.57 | 31.03 | 31.35 | 103,344 | +0.09(+0.30%) |
Nov 04, 2005 | 31.62 | 31.62 | 30.60 | 31.25 | 155,266 | -0.14(-0.43%) |
Nov 03, 2005 | 31.78 | 31.95 | 31.39 | 31.39 | 165,182 | -0.12(-0.38%) |
Nov 02, 2005 | 31.52 | 31.60 | 30.98 | 31.51 | 230,805 | +0.12(+0.38%) |