Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 33.41 | 33.41 | 31.65 | 31.83 | 653,363 | -2.80(-8.09%) |
Jan 30, 2006 | 34.46 | 34.72 | 34.43 | 34.64 | 226,283 | -0.04(-0.11%) |
Jan 27, 2006 | 34.78 | 34.80 | 34.31 | 34.68 | 263,508 | -0.10(-0.28%) |
Jan 26, 2006 | 34.75 | 34.83 | 34.32 | 34.77 | 273,856 | +0.08(+0.24%) |
Jan 25, 2006 | 33.95 | 34.78 | 33.86 | 34.69 | 266,597 | +0.80(+2.37%) |
Jan 24, 2006 | 32.37 | 34.00 | 32.28 | 33.89 | 309,845 | +1.52(+4.68%) |
Jan 23, 2006 | 32.63 | 32.76 | 32.16 | 32.37 | 183,806 | -0.27(-0.81%) |
Jan 20, 2006 | 33.61 | 33.61 | 32.46 | 32.64 | 171,295 | -1.07(-3.19%) |
Jan 19, 2006 | 32.74 | 33.74 | 32.53 | 33.71 | 194,310 | +1.04(+3.17%) |
Jan 18, 2006 | 32.52 | 33.05 | 32.47 | 32.68 | 100,398 | -0.01(-0.02%) |
Jan 17, 2006 | 33.20 | 33.31 | 32.52 | 32.68 | 153,069 | -0.98(-2.92%) |
Jan 13, 2006 | 33.23 | 33.92 | 33.15 | 33.67 | 241,729 | +0.48(+1.44%) |
Jan 12, 2006 | 32.53 | 33.72 | 32.53 | 33.19 | 214,235 | +0.62(+1.91%) |
Jan 11, 2006 | 32.36 | 32.61 | 32.27 | 32.57 | 158,012 | +0.21(+0.64%) |
Jan 10, 2006 | 32.01 | 32.36 | 31.66 | 32.36 | 135,769 | +0.25(+0.79%) |
Jan 09, 2006 | 31.87 | 32.18 | 31.70 | 32.11 | 124,185 | +0.19(+0.61%) |
Jan 06, 2006 | 32.09 | 32.09 | 31.23 | 31.91 | 154,768 | +0.43(+1.36%) |
Jan 05, 2006 | 31.34 | 31.63 | 31.14 | 31.48 | 149,053 | +0.25(+0.79%) |
Jan 04, 2006 | 31.08 | 31.28 | 30.97 | 31.24 | 96,382 | +0.23(+0.73%) |
Jan 03, 2006 | 30.46 | 31.31 | 29.66 | 31.01 | 239,257 | +0.64(+2.11%) |
Dec 30, 2005 | 30.76 | 30.76 | 30.36 | 30.37 | 108,276 | -0.43(-1.41%) |
Dec 29, 2005 | 30.84 | 30.98 | 30.59 | 30.80 | 65,027 | -0.07(-0.23%) |
Dec 28, 2005 | 30.60 | 30.95 | 30.49 | 30.88 | 47,882 | +0.25(+0.80%) |
Dec 27, 2005 | 31.17 | 31.17 | 30.49 | 30.63 | 93,448 | -0.59(-1.89%) |
Dec 23, 2005 | 31.13 | 31.30 | 31.08 | 31.22 | 29,347 | +0.03(+0.08%) |
Dec 22, 2005 | 31.08 | 31.24 | 31.02 | 31.19 | 99,317 | -0.12(-0.37%) |
Dec 21, 2005 | 30.36 | 31.31 | 30.23 | 31.31 | 141,639 | +0.64(+2.09%) |
Dec 20, 2005 | 30.88 | 31.13 | 30.51 | 30.67 | 257,484 | -0.24(-0.78%) |
Dec 19, 2005 | 31.01 | 31.01 | 30.53 | 30.91 | 109,666 | -0.10(-0.33%) |
Dec 16, 2005 | 31.39 | 31.50 | 30.91 | 31.01 | 300,423 | -0.25(-0.81%) |
Dec 15, 2005 | 31.76 | 31.90 | 30.93 | 31.26 | 111,365 | -0.46(-1.45%) |
Dec 14, 2005 | 31.66 | 31.95 | 31.53 | 31.72 | 59,003 | +0.00(+0.00%) |
Dec 13, 2005 | 31.32 | 32.02 | 31.32 | 31.72 | 303,976 | +0.40(+1.28%) |
Dec 12, 2005 | 31.34 | 31.55 | 31.13 | 31.32 | 147,817 | +0.05(+0.17%) |
Dec 09, 2005 | 31.13 | 31.37 | 30.72 | 31.27 | 139,476 | +0.14(+0.46%) |
Dec 08, 2005 | 30.62 | 31.20 | 30.02 | 31.13 | 287,140 | +0.50(+1.63%) |
Dec 07, 2005 | 30.75 | 30.75 | 30.17 | 30.63 | 324,982 | -0.06(-0.19%) |
Dec 06, 2005 | 30.94 | 31.02 | 30.60 | 30.69 | 109,975 | -0.19(-0.61%) |
Dec 05, 2005 | 31.46 | 31.46 | 30.40 | 30.88 | 117,698 | -0.65(-2.07%) |
Dec 02, 2005 | 31.57 | 31.70 | 31.07 | 31.53 | 100,089 | -0.14(-0.43%) |
Dec 01, 2005 | 31.04 | 31.89 | 30.96 | 31.67 | 199,407 | +0.72(+2.32%) |
Nov 30, 2005 | 30.78 | 30.95 | 30.50 | 30.95 | 225,665 | +0.45(+1.46%) |
Nov 29, 2005 | 30.64 | 30.88 | 30.43 | 30.50 | 595,750 | -0.09(-0.30%) |
Nov 28, 2005 | 30.98 | 31.18 | 30.53 | 30.59 | 130,518 | -0.45(-1.44%) |
Nov 25, 2005 | 31.08 | 31.19 | 30.82 | 31.04 | 44,329 | -0.14(-0.46%) |
Nov 23, 2005 | 31.04 | 31.27 | 30.89 | 31.18 | 77,075 | +0.08(+0.25%) |
Nov 22, 2005 | 30.44 | 31.11 | 30.35 | 31.10 | 160,637 | +0.60(+1.97%) |
Nov 21, 2005 | 30.60 | 30.67 | 29.96 | 30.50 | 141,639 | -0.07(-0.23%) |
Nov 18, 2005 | 30.21 | 30.58 | 29.95 | 30.57 | 218,251 | +0.36(+1.20%) |
Nov 17, 2005 | 30.01 | 30.30 | 29.81 | 30.21 | 146,582 | +0.30(+1.00%) |
Nov 16, 2005 | 29.50 | 29.99 | 29.46 | 29.91 | 125,884 | +0.26(+0.87%) |
Nov 15, 2005 | 30.05 | 30.14 | 29.35 | 29.65 | 179,327 | -0.39(-1.31%) |
Nov 14, 2005 | 30.47 | 30.49 | 29.77 | 30.05 | 123,258 | -0.32(-1.07%) |
Nov 11, 2005 | 30.97 | 30.97 | 30.12 | 30.37 | 113,218 | -0.55(-1.78%) |
Nov 10, 2005 | 30.42 | 31.06 | 29.94 | 30.92 | 153,687 | +0.50(+1.64%) |
Nov 09, 2005 | 30.20 | 30.72 | 29.98 | 30.42 | 145,037 | +0.26(+0.86%) |
Nov 08, 2005 | 30.27 | 30.40 | 29.98 | 30.16 | 137,623 | -0.21(-0.70%) |
Nov 07, 2005 | 30.34 | 30.81 | 30.18 | 30.38 | 370,394 | +0.03(+0.11%) |
Nov 04, 2005 | 30.28 | 30.45 | 30.07 | 30.34 | 180,099 | +0.12(+0.39%) |
Nov 03, 2005 | 30.27 | 30.71 | 29.88 | 30.23 | 270,149 | -0.04(-0.13%) |
Nov 02, 2005 | 30.16 | 30.43 | 29.98 | 30.27 | 203,732 | +0.16(+0.52%) |