Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 34.46 | 34.76 | 33.91 | 34.55 | 3,171,415 | +0.10(+0.28%) |
Jan 30, 2006 | 34.27 | 34.91 | 34.10 | 34.46 | 1,691,075 | +0.04(+0.13%) |
Jan 27, 2006 | 33.62 | 34.85 | 33.70 | 34.42 | 2,855,832 | +0.81(+2.40%) |
Jan 26, 2006 | 34.10 | 34.47 | 33.52 | 33.61 | 3,147,628 | -0.41(-1.20%) |
Jan 25, 2006 | 34.62 | 34.67 | 33.52 | 34.02 | 3,411,711 | -0.61(-1.75%) |
Jan 24, 2006 | 34.73 | 35.19 | 34.46 | 34.62 | 2,554,337 | -0.03(-0.07%) |
Jan 23, 2006 | 34.66 | 34.87 | 34.08 | 34.65 | 3,310,211 | -0.24(-0.70%) |
Jan 20, 2006 | 35.63 | 35.70 | 34.69 | 34.89 | 3,519,561 | -0.42(-1.20%) |
Jan 19, 2006 | 35.92 | 36.03 | 35.07 | 35.32 | 2,255,844 | -0.61(-1.69%) |
Jan 18, 2006 | 36.15 | 36.47 | 35.56 | 35.92 | 2,838,050 | -0.23(-0.62%) |
Jan 17, 2006 | 36.79 | 36.65 | 35.96 | 36.15 | 2,506,648 | -0.64(-1.74%) |
Jan 13, 2006 | 36.81 | 37.50 | 36.37 | 36.79 | 2,954,329 | -0.32(-0.86%) |
Jan 12, 2006 | 38.53 | 38.53 | 37.05 | 37.11 | 2,200,187 | -1.56(-4.03%) |
Jan 11, 2006 | 37.85 | 38.71 | 37.44 | 38.67 | 2,120,627 | +0.73(+1.92%) |
Jan 10, 2006 | 38.39 | 38.52 | 37.89 | 37.94 | 2,407,920 | -0.23(-0.61%) |
Jan 09, 2006 | 36.04 | 38.28 | 36.03 | 38.17 | 3,699,696 | +2.13(+5.91%) |
Jan 06, 2006 | 35.81 | 36.22 | 35.33 | 36.04 | 2,305,728 | -0.17(-0.48%) |
Jan 05, 2006 | 35.22 | 36.62 | 35.22 | 36.22 | 1,840,610 | +0.81(+2.27%) |
Jan 04, 2006 | 35.71 | 35.88 | 35.10 | 35.41 | 2,296,144 | -0.30(-0.85%) |
Jan 03, 2006 | 34.21 | 35.91 | 34.21 | 35.71 | 3,965,857 | +1.63(+4.78%) |
Dec 30, 2005 | 34.44 | 34.47 | 33.75 | 34.09 | 1,948,806 | -0.48(-1.40%) |
Dec 29, 2005 | 34.57 | 35.06 | 34.10 | 34.57 | 1,842,226 | +0.00(+0.00%) |
Dec 28, 2005 | 35.52 | 35.52 | 34.48 | 34.57 | 2,130,904 | -0.94(-2.63%) |
Dec 27, 2005 | 35.30 | 35.69 | 35.25 | 35.51 | 1,553,318 | +0.22(+0.61%) |
Dec 23, 2005 | 36.16 | 36.21 | 35.24 | 35.29 | 1,637,265 | -0.65(-1.81%) |
Dec 22, 2005 | 35.99 | 36.29 | 35.85 | 35.94 | 1,771,558 | -0.03(-0.07%) |
Dec 21, 2005 | 36.05 | 36.29 | 35.62 | 35.97 | 1,291,775 | -0.04(-0.12%) |
Dec 20, 2005 | 36.37 | 36.53 | 35.71 | 36.01 | 1,828,139 | +0.02(+0.05%) |
Dec 19, 2005 | 37.46 | 37.46 | 35.97 | 35.99 | 2,009,313 | -0.74(-2.03%) |
Dec 16, 2005 | 36.49 | 37.25 | 36.52 | 36.74 | 1,546,620 | +0.25(+0.69%) |
Dec 15, 2005 | 37.39 | 37.90 | 36.36 | 36.49 | 3,531,685 | -0.58(-1.57%) |
Dec 14, 2005 | 35.72 | 37.33 | 35.65 | 37.07 | 2,550,527 | +1.13(+3.13%) |
Dec 13, 2005 | 35.03 | 36.28 | 34.81 | 35.94 | 2,135,754 | +0.85(+2.42%) |
Dec 12, 2005 | 35.51 | 35.84 | 34.90 | 35.09 | 1,603,086 | -0.16(-0.47%) |
Dec 09, 2005 | 35.03 | 35.38 | 34.73 | 35.26 | 1,679,297 | -0.12(-0.34%) |
Dec 08, 2005 | 35.10 | 35.67 | 34.31 | 35.38 | 3,206,980 | +0.28(+0.79%) |
Dec 07, 2005 | 36.76 | 36.78 | 34.95 | 35.10 | 2,835,856 | -1.57(-4.27%) |
Dec 06, 2005 | 36.79 | 37.29 | 36.64 | 36.67 | 1,875,598 | -0.11(-0.31%) |
Dec 05, 2005 | 36.40 | 36.79 | 36.36 | 36.78 | 1,591,308 | -0.03(-0.09%) |
Dec 02, 2005 | 36.52 | 36.94 | 36.34 | 36.81 | 1,886,452 | +0.30(+0.83%) |
Dec 01, 2005 | 36.59 | 36.80 | 36.10 | 36.51 | 2,054,001 | +0.46(+1.27%) |
Nov 30, 2005 | 36.46 | 36.72 | 36.03 | 36.05 | 1,724,677 | -0.19(-0.53%) |
Nov 29, 2005 | 36.16 | 37.46 | 35.91 | 36.24 | 4,433,399 | +0.26(+0.72%) |
Nov 28, 2005 | 37.42 | 37.42 | 35.91 | 35.98 | 2,622,003 | -1.43(-3.82%) |
Nov 25, 2005 | 37.19 | 37.44 | 36.92 | 37.41 | 630,588 | +0.17(+0.47%) |
Nov 23, 2005 | 37.06 | 37.51 | 36.82 | 37.24 | 2,211,619 | +0.16(+0.42%) |
Nov 22, 2005 | 36.18 | 37.20 | 35.54 | 37.08 | 3,386,191 | +0.87(+2.42%) |
Nov 21, 2005 | 35.38 | 36.33 | 35.29 | 36.21 | 1,948,806 | +0.92(+2.60%) |
Nov 18, 2005 | 36.03 | 36.03 | 34.83 | 35.29 | 2,861,606 | -0.27(-0.76%) |
Nov 17, 2005 | 33.90 | 35.77 | 33.58 | 35.56 | 4,304,765 | +1.65(+4.88%) |
Nov 16, 2005 | 33.61 | 34.03 | 32.66 | 33.90 | 3,276,378 | +0.50(+1.50%) |
Nov 15, 2005 | 33.51 | 34.03 | 32.98 | 33.40 | 2,445,217 | -0.10(-0.31%) |
Nov 14, 2005 | 33.26 | 33.69 | 33.04 | 33.51 | 1,857,931 | +0.16(+0.49%) |
Nov 11, 2005 | 33.34 | 34.12 | 33.06 | 33.34 | 1,940,031 | +0.00(+0.00%) |
Nov 10, 2005 | 32.24 | 33.48 | 32.10 | 33.34 | 2,904,215 | +1.24(+3.86%) |
Nov 09, 2005 | 32.48 | 33.22 | 31.96 | 32.10 | 4,603,027 | -0.61(-1.85%) |
Nov 08, 2005 | 33.56 | 33.73 | 31.77 | 32.71 | 8,655,834 | -3.20(-8.92%) |
Nov 07, 2005 | 34.90 | 35.94 | 34.77 | 35.91 | 2,946,477 | +1.02(+2.93%) |
Nov 04, 2005 | 35.13 | 35.32 | 34.17 | 34.89 | 2,710,339 | -0.28(-0.79%) |
Nov 03, 2005 | 36.33 | 36.33 | 34.86 | 35.17 | 4,406,033 | -0.29(-0.81%) |
Nov 02, 2005 | 33.78 | 35.85 | 33.78 | 35.45 | 4,646,559 | +1.67(+4.95%) |