Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 36.32 | 37.25 | 36.32 | 37.09 | 340,363 | +0.48(+1.32%) |
Jan 30, 2006 | 35.97 | 36.80 | 35.84 | 36.60 | 319,531 | +0.76(+2.12%) |
Jan 27, 2006 | 35.83 | 36.28 | 35.83 | 35.84 | 642,534 | +0.02(+0.05%) |
Jan 26, 2006 | 36.33 | 36.33 | 35.42 | 35.82 | 370,138 | -0.40(-1.10%) |
Jan 25, 2006 | 37.53 | 37.53 | 35.98 | 36.22 | 595,820 | -1.20(-3.20%) |
Jan 24, 2006 | 36.95 | 37.42 | 36.89 | 37.42 | 330,263 | +0.65(+1.76%) |
Jan 23, 2006 | 36.74 | 36.78 | 36.02 | 36.77 | 295,753 | +0.14(+0.39%) |
Jan 20, 2006 | 36.99 | 37.37 | 36.54 | 36.63 | 156,977 | -0.21(-0.57%) |
Jan 19, 2006 | 36.59 | 37.02 | 36.27 | 36.84 | 220,210 | +0.39(+1.07%) |
Jan 18, 2006 | 36.16 | 36.59 | 35.95 | 36.45 | 270,186 | +0.05(+0.13%) |
Jan 17, 2006 | 36.33 | 36.55 | 36.13 | 36.40 | 282,286 | +0.15(+0.42%) |
Jan 13, 2006 | 35.87 | 36.32 | 35.74 | 36.25 | 304,275 | +0.19(+0.53%) |
Jan 12, 2006 | 36.06 | 36.48 | 35.89 | 36.06 | 201,272 | +0.03(+0.08%) |
Jan 11, 2006 | 36.43 | 36.43 | 35.80 | 36.03 | 418,010 | -0.43(-1.17%) |
Jan 10, 2006 | 35.61 | 36.73 | 35.51 | 36.46 | 416,432 | +0.85(+2.38%) |
Jan 09, 2006 | 35.93 | 36.07 | 35.59 | 35.61 | 237,991 | -0.25(-0.69%) |
Jan 06, 2006 | 35.50 | 35.90 | 35.37 | 35.86 | 259,875 | +0.59(+1.67%) |
Jan 05, 2006 | 35.52 | 35.55 | 34.98 | 35.27 | 210,004 | -0.22(-0.62%) |
Jan 04, 2006 | 35.07 | 35.60 | 34.86 | 35.49 | 602,343 | +0.42(+1.19%) |
Jan 03, 2006 | 34.71 | 35.38 | 34.55 | 35.07 | 631,592 | +0.55(+1.60%) |
Dec 30, 2005 | 34.65 | 34.65 | 34.28 | 34.52 | 170,444 | -0.13(-0.38%) |
Dec 29, 2005 | 34.55 | 34.86 | 34.50 | 34.65 | 375,714 | +0.23(+0.66%) |
Dec 28, 2005 | 34.72 | 34.85 | 34.24 | 34.43 | 321,004 | -0.20(-0.58%) |
Dec 27, 2005 | 35.35 | 35.35 | 34.60 | 34.63 | 271,975 | -0.72(-2.04%) |
Dec 23, 2005 | 35.21 | 35.44 | 34.92 | 35.35 | 265,767 | +0.16(+0.46%) |
Dec 22, 2005 | 35.61 | 35.72 | 35.14 | 35.19 | 329,736 | -0.35(-0.99%) |
Dec 21, 2005 | 35.86 | 36.10 | 35.42 | 35.54 | 234,940 | -0.31(-0.87%) |
Dec 20, 2005 | 35.66 | 36.06 | 35.66 | 35.85 | 153,189 | -0.05(-0.13%) |
Dec 19, 2005 | 35.97 | 36.12 | 35.51 | 35.90 | 442,525 | -0.24(-0.66%) |
Dec 16, 2005 | 36.59 | 36.59 | 36.09 | 36.14 | 547,422 | -0.46(-1.25%) |
Dec 15, 2005 | 36.74 | 36.76 | 36.03 | 36.59 | 456,939 | -0.09(-0.23%) |
Dec 14, 2005 | 36.55 | 36.96 | 36.09 | 36.68 | 497,235 | +0.18(+0.49%) |
Dec 13, 2005 | 36.68 | 36.90 | 36.47 | 36.50 | 605,499 | -0.25(-0.67%) |
Dec 12, 2005 | 36.21 | 36.88 | 36.35 | 36.74 | 235,361 | +0.53(+1.47%) |
Dec 09, 2005 | 36.96 | 36.96 | 36.13 | 36.21 | 284,495 | -0.51(-1.40%) |
Dec 08, 2005 | 36.12 | 36.81 | 36.11 | 36.73 | 278,287 | +0.60(+1.66%) |
Dec 07, 2005 | 36.64 | 36.71 | 36.12 | 36.13 | 301,645 | -0.15(-0.42%) |
Dec 06, 2005 | 36.16 | 36.59 | 36.11 | 36.28 | 293,438 | -0.08(-0.21%) |
Dec 05, 2005 | 36.41 | 36.78 | 36.06 | 36.35 | 486,504 | -0.07(-0.18%) |
Dec 02, 2005 | 36.26 | 36.57 | 35.69 | 36.42 | 907,355 | +0.68(+1.91%) |
Dec 01, 2005 | 35.02 | 36.20 | 34.99 | 35.74 | 798,565 | +0.86(+2.45%) |
Nov 30, 2005 | 35.21 | 35.58 | 34.80 | 34.88 | 347,517 | -0.39(-1.10%) |
Nov 29, 2005 | 34.67 | 35.47 | 34.83 | 35.27 | 382,238 | +0.60(+1.73%) |
Nov 28, 2005 | 35.68 | 35.68 | 34.54 | 34.67 | 478,718 | -1.09(-3.06%) |
Nov 25, 2005 | 35.49 | 35.77 | 35.24 | 35.77 | 92,482 | +0.37(+1.05%) |
Nov 23, 2005 | 35.46 | 35.76 | 34.95 | 35.39 | 364,667 | -0.07(-0.19%) |
Nov 22, 2005 | 35.17 | 35.55 | 35.09 | 35.46 | 290,808 | +0.52(+1.50%) |
Nov 21, 2005 | 34.43 | 35.06 | 34.04 | 34.94 | 475,456 | +0.90(+2.65%) |
Nov 18, 2005 | 34.12 | 34.19 | 33.72 | 34.04 | 317,637 | +0.09(+0.25%) |
Nov 17, 2005 | 33.84 | 34.07 | 33.65 | 33.95 | 288,809 | +0.56(+1.68%) |
Nov 16, 2005 | 33.12 | 33.53 | 32.79 | 33.39 | 321,951 | +0.26(+0.77%) |
Nov 15, 2005 | 33.54 | 33.84 | 32.99 | 33.13 | 376,241 | -0.41(-1.22%) |
Nov 14, 2005 | 33.75 | 34.07 | 33.22 | 33.54 | 375,714 | -0.39(-1.15%) |
Nov 11, 2005 | 33.67 | 34.04 | 32.92 | 33.93 | 332,367 | +0.26(+0.76%) |
Nov 10, 2005 | 34.35 | 34.44 | 33.27 | 33.67 | 599,923 | -0.76(-2.21%) |
Nov 09, 2005 | 34.45 | 34.64 | 34.04 | 34.44 | 555,944 | -0.02(-0.06%) |
Nov 08, 2005 | 34.26 | 34.93 | 34.06 | 34.45 | 366,666 | +0.05(+0.14%) |
Nov 07, 2005 | 35.20 | 34.91 | 33.84 | 34.41 | 426,111 | -0.80(-2.27%) |
Nov 04, 2005 | 35.86 | 35.97 | 34.88 | 35.20 | 287,546 | -0.70(-1.96%) |
Nov 03, 2005 | 36.02 | 36.31 | 35.86 | 35.91 | 444,418 | -0.25(-0.68%) |
Nov 02, 2005 | 36.29 | 36.49 | 35.59 | 36.16 | 386,657 | -0.37(-1.01%) |