Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 31.31 | 31.49 | 31.21 | 31.42 | 98,759 | +0.25(+0.82%) |
Jan 30, 2006 | 31.62 | 31.62 | 31.16 | 31.16 | 29,432 | -0.49(-1.55%) |
Jan 27, 2006 | 31.32 | 31.65 | 31.31 | 31.65 | 14,068 | +0.27(+0.86%) |
Jan 26, 2006 | 31.17 | 31.50 | 31.17 | 31.38 | 46,410 | +0.16(+0.51%) |
Jan 25, 2006 | 31.40 | 31.41 | 31.20 | 31.22 | 53,205 | -0.34(-1.09%) |
Jan 24, 2006 | 31.45 | 31.68 | 31.45 | 31.57 | 28,259 | +0.15(+0.48%) |
Jan 23, 2006 | 31.26 | 31.44 | 31.24 | 31.42 | 15,894 | +0.18(+0.57%) |
Jan 20, 2006 | 31.68 | 31.68 | 31.04 | 31.24 | 20,130 | -0.55(-1.73%) |
Jan 19, 2006 | 31.53 | 31.80 | 31.46 | 31.79 | 25,015 | +0.08(+0.24%) |
Jan 18, 2006 | 31.72 | 31.72 | 31.38 | 31.71 | 30,810 | +0.07(+0.22%) |
Jan 17, 2006 | 31.76 | 31.83 | 31.56 | 31.64 | 72,977 | -0.23(-0.73%) |
Jan 13, 2006 | 31.77 | 31.97 | 31.69 | 31.88 | 53,711 | +0.03(+0.11%) |
Jan 12, 2006 | 32.06 | 32.14 | 31.82 | 31.84 | 31,351 | -0.21(-0.64%) |
Jan 11, 2006 | 32.27 | 32.28 | 32.04 | 32.05 | 54,309 | -0.16(-0.49%) |
Jan 10, 2006 | 32.06 | 32.30 | 31.85 | 32.21 | 83,515 | +0.22(+0.69%) |
Jan 09, 2006 | 32.15 | 32.27 | 31.68 | 31.99 | 80,696 | -0.43(-1.32%) |
Jan 06, 2006 | 32.24 | 32.42 | 32.07 | 32.42 | 30,103 | +0.08(+0.23%) |
Jan 05, 2006 | 32.20 | 32.35 | 32.07 | 32.34 | 52,239 | +0.21(+0.66%) |
Jan 04, 2006 | 31.64 | 32.15 | 31.64 | 32.13 | 61,039 | +0.51(+1.61%) |
Jan 03, 2006 | 31.20 | 31.62 | 30.90 | 31.62 | 79,763 | +0.32(+1.01%) |
Dec 30, 2005 | 31.26 | 31.38 | 31.13 | 31.30 | 29,857 | -0.28(-0.89%) |
Dec 29, 2005 | 30.98 | 31.58 | 30.98 | 31.58 | 37,811 | +0.67(+2.16%) |
Dec 28, 2005 | 31.70 | 31.70 | 30.91 | 30.91 | 133,388 | -0.57(-1.79%) |
Dec 27, 2005 | 31.81 | 31.83 | 31.48 | 31.48 | 16,836 | -0.34(-1.06%) |
Dec 23, 2005 | 31.75 | 31.93 | 31.75 | 31.82 | 7,768 | -0.14(-0.45%) |
Dec 22, 2005 | 32.19 | 32.19 | 31.82 | 31.96 | 41,798 | +0.00(+0.00%) |
Dec 21, 2005 | 31.95 | 32.35 | 31.93 | 31.96 | 16,597 | -0.09(-0.28%) |
Dec 20, 2005 | 31.58 | 32.13 | 31.58 | 32.05 | 38,284 | +0.25(+0.80%) |
Dec 19, 2005 | 32.28 | 32.28 | 31.54 | 31.80 | 59,557 | -0.32(-0.99%) |
Dec 16, 2005 | 32.28 | 32.33 | 32.00 | 32.11 | 38,421 | -0.30(-0.91%) |
Dec 15, 2005 | 32.55 | 32.55 | 32.36 | 32.41 | 45,738 | -0.18(-0.55%) |
Dec 14, 2005 | 32.42 | 32.65 | 32.39 | 32.59 | 50,259 | +0.25(+0.79%) |
Dec 13, 2005 | 32.53 | 32.54 | 32.31 | 32.33 | 75,598 | -0.12(-0.36%) |
Dec 12, 2005 | 32.44 | 32.53 | 32.26 | 32.45 | 65,168 | -0.01(-0.02%) |
Dec 09, 2005 | 32.31 | 32.75 | 32.26 | 32.46 | 41,951 | +0.05(+0.15%) |
Dec 08, 2005 | 31.90 | 32.41 | 31.88 | 32.41 | 69,103 | +0.30(+0.94%) |
Dec 07, 2005 | 32.35 | 32.54 | 32.03 | 32.11 | 119,672 | -0.23(-0.72%) |
Dec 06, 2005 | 32.46 | 32.73 | 32.09 | 32.34 | 99,427 | -0.17(-0.53%) |
Dec 05, 2005 | 32.93 | 33.03 | 32.33 | 32.51 | 105,783 | -0.55(-1.67%) |
Dec 02, 2005 | 33.07 | 33.39 | 32.90 | 33.06 | 66,917 | +0.13(+0.40%) |
Dec 01, 2005 | 32.90 | 32.99 | 32.42 | 32.93 | 101,820 | +0.16(+0.48%) |
Nov 30, 2005 | 32.67 | 32.77 | 32.44 | 32.77 | 72,206 | +0.15(+0.46%) |
Nov 29, 2005 | 32.60 | 32.99 | 32.38 | 32.62 | 48,731 | +0.21(+0.64%) |
Nov 28, 2005 | 32.71 | 32.99 | 32.42 | 32.42 | 74,238 | -0.31(-0.95%) |
Nov 25, 2005 | 32.79 | 32.79 | 32.43 | 32.73 | 16,045 | +0.04(+0.13%) |
Nov 23, 2005 | 32.26 | 32.75 | 32.26 | 32.68 | 67,292 | +0.32(+0.98%) |
Nov 22, 2005 | 32.31 | 32.38 | 32.17 | 32.37 | 42,790 | +0.03(+0.09%) |
Nov 21, 2005 | 32.21 | 32.46 | 31.87 | 32.34 | 49,403 | -0.03(-0.11%) |
Nov 18, 2005 | 31.97 | 32.42 | 31.97 | 32.37 | 38,512 | +0.41(+1.27%) |
Nov 17, 2005 | 31.65 | 32.20 | 31.65 | 31.97 | 39,991 | +0.26(+0.83%) |
Nov 16, 2005 | 31.89 | 31.89 | 31.66 | 31.71 | 36,676 | -0.19(-0.61%) |
Nov 15, 2005 | 32.11 | 32.20 | 31.84 | 31.90 | 53,634 | -0.19(-0.58%) |
Nov 14, 2005 | 32.21 | 32.21 | 31.73 | 32.09 | 67,933 | +0.49(+1.55%) |
Nov 11, 2005 | 31.27 | 31.77 | 31.27 | 31.60 | 66,408 | +0.31(+0.99%) |
Nov 10, 2005 | 31.00 | 31.49 | 31.00 | 31.29 | 41,537 | +0.12(+0.38%) |
Nov 09, 2005 | 30.66 | 31.25 | 30.66 | 31.17 | 71,179 | +0.26(+0.85%) |
Nov 08, 2005 | 30.91 | 31.16 | 30.80 | 30.91 | 62,042 | -0.17(-0.53%) |
Nov 07, 2005 | 30.85 | 31.28 | 30.65 | 31.07 | 149,814 | +0.76(+2.50%) |
Nov 04, 2005 | 30.25 | 30.33 | 29.90 | 30.31 | 58,798 | -0.02(-0.07%) |
Nov 03, 2005 | 30.24 | 30.42 | 29.97 | 30.34 | 69,462 | +0.02(+0.07%) |
Nov 02, 2005 | 30.41 | 30.52 | 30.18 | 30.31 | 29,210 | -0.01(-0.02%) |