Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 35.56 | 35.77 | 34.79 | 35.01 | 1,263,199 | -0.34(-0.96%) |
Jan 30, 2006 | 35.80 | 35.90 | 35.04 | 35.35 | 876,501 | -0.41(-1.14%) |
Jan 27, 2006 | 35.05 | 36.09 | 34.95 | 35.76 | 1,289,346 | +0.20(+0.56%) |
Jan 26, 2006 | 35.01 | 35.66 | 34.83 | 35.56 | 1,541,181 | +0.90(+2.59%) |
Jan 25, 2006 | 34.65 | 34.91 | 34.45 | 34.66 | 1,352,754 | +0.13(+0.38%) |
Jan 24, 2006 | 34.01 | 34.63 | 33.93 | 34.53 | 1,851,556 | +1.06(+3.16%) |
Jan 23, 2006 | 34.15 | 34.22 | 33.31 | 33.47 | 1,636,876 | -0.63(-1.86%) |
Jan 20, 2006 | 34.48 | 35.24 | 33.90 | 34.10 | 1,422,091 | -0.47(-1.37%) |
Jan 19, 2006 | 35.39 | 35.43 | 34.48 | 34.57 | 1,474,914 | -0.38(-1.08%) |
Jan 18, 2006 | 34.62 | 35.62 | 34.24 | 34.95 | 1,528,161 | +0.09(+0.27%) |
Jan 17, 2006 | 34.98 | 35.44 | 34.41 | 34.86 | 2,019,552 | -0.89(-2.48%) |
Jan 13, 2006 | 35.59 | 36.11 | 35.50 | 35.75 | 621,384 | +0.10(+0.29%) |
Jan 12, 2006 | 36.09 | 36.24 | 35.43 | 35.64 | 1,655,825 | -0.77(-2.13%) |
Jan 11, 2006 | 36.09 | 36.73 | 35.45 | 36.42 | 2,131,126 | +0.67(+1.88%) |
Jan 10, 2006 | 34.99 | 35.94 | 34.86 | 35.75 | 1,503,178 | +0.12(+0.34%) |
Jan 09, 2006 | 34.95 | 35.82 | 34.95 | 35.62 | 2,781,092 | +1.06(+3.06%) |
Jan 06, 2006 | 34.20 | 34.95 | 34.05 | 34.57 | 1,760,095 | +0.79(+2.35%) |
Jan 05, 2006 | 34.34 | 34.39 | 33.63 | 33.77 | 1,204,236 | -0.22(-0.64%) |
Jan 04, 2006 | 34.89 | 34.89 | 33.89 | 33.99 | 1,239,487 | -0.90(-2.57%) |
Jan 03, 2006 | 34.91 | 35.14 | 33.65 | 34.89 | 1,896,863 | +0.25(+0.71%) |
Dec 30, 2005 | 34.20 | 34.97 | 34.04 | 34.64 | 1,343,439 | +0.34(+0.99%) |
Dec 29, 2005 | 34.10 | 34.63 | 33.67 | 34.30 | 1,266,904 | +0.39(+1.14%) |
Dec 28, 2005 | 33.96 | 34.19 | 33.78 | 33.91 | 716,232 | +0.09(+0.28%) |
Dec 27, 2005 | 34.15 | 34.23 | 33.81 | 33.82 | 720,573 | -0.19(-0.56%) |
Dec 23, 2005 | 34.10 | 34.42 | 33.76 | 34.01 | 3,051,346 | -0.21(-0.61%) |
Dec 22, 2005 | 34.29 | 34.34 | 33.74 | 34.22 | 1,405,472 | -0.08(-0.22%) |
Dec 21, 2005 | 33.88 | 34.81 | 33.88 | 34.29 | 1,689,064 | +0.28(+0.83%) |
Dec 20, 2005 | 33.55 | 34.15 | 33.39 | 34.01 | 2,484,796 | +0.46(+1.38%) |
Dec 19, 2005 | 34.03 | 34.06 | 33.35 | 33.55 | 2,486,702 | -0.95(-2.77%) |
Dec 16, 2005 | 34.86 | 35.14 | 34.34 | 34.50 | 1,536,206 | -0.24(-0.68%) |
Dec 15, 2005 | 34.83 | 35.98 | 34.39 | 34.74 | 1,552,084 | -0.19(-0.54%) |
Dec 14, 2005 | 34.95 | 35.02 | 34.47 | 34.92 | 1,908,190 | -0.22(-0.62%) |
Dec 13, 2005 | 36.35 | 36.35 | 35.02 | 35.14 | 2,093,123 | -1.38(-3.78%) |
Dec 12, 2005 | 35.69 | 36.84 | 35.68 | 36.52 | 2,397,252 | +0.83(+2.33%) |
Dec 09, 2005 | 35.31 | 35.81 | 34.51 | 35.69 | 2,093,970 | +0.19(+0.53%) |
Dec 08, 2005 | 35.42 | 35.74 | 35.20 | 35.50 | 1,639,629 | +0.31(+0.89%) |
Dec 07, 2005 | 35.19 | 35.37 | 34.58 | 35.19 | 2,582,926 | -0.19(-0.53%) |
Dec 06, 2005 | 35.85 | 36.13 | 35.14 | 35.38 | 3,116,766 | +0.00(+0.00%) |
Dec 05, 2005 | 36.13 | 36.35 | 35.37 | 35.38 | 1,763,165 | -1.12(-3.08%) |
Dec 02, 2005 | 35.90 | 36.54 | 35.62 | 36.50 | 1,592,099 | -0.32(-0.87%) |
Dec 01, 2005 | 36.32 | 37.10 | 36.00 | 36.82 | 1,299,932 | +0.82(+2.28%) |
Nov 30, 2005 | 36.89 | 37.46 | 35.89 | 36.00 | 1,580,878 | -1.03(-2.78%) |
Nov 29, 2005 | 37.83 | 37.98 | 36.78 | 37.03 | 1,782,431 | -0.40(-1.06%) |
Nov 28, 2005 | 38.50 | 38.66 | 37.27 | 37.43 | 1,386,417 | -1.44(-3.69%) |
Nov 25, 2005 | 38.64 | 38.92 | 38.52 | 38.86 | 498,801 | -0.05(-0.12%) |
Nov 23, 2005 | 37.62 | 39.32 | 37.38 | 38.91 | 2,188,183 | +0.92(+2.41%) |
Nov 22, 2005 | 37.74 | 38.13 | 37.22 | 37.99 | 1,672,656 | -0.07(-0.17%) |
Nov 21, 2005 | 36.70 | 38.29 | 36.70 | 38.06 | 2,495,594 | +1.64(+4.51%) |
Nov 18, 2005 | 36.74 | 37.08 | 36.11 | 36.42 | 1,515,881 | +0.00(+0.00%) |
Nov 17, 2005 | 35.79 | 36.70 | 35.79 | 36.42 | 1,295,803 | +0.71(+1.98%) |
Nov 16, 2005 | 36.51 | 36.75 | 35.52 | 35.71 | 2,025,480 | -1.07(-2.90%) |
Nov 15, 2005 | 36.50 | 37.36 | 36.09 | 36.78 | 1,882,784 | +0.28(+0.78%) |
Nov 14, 2005 | 36.61 | 36.89 | 35.82 | 36.49 | 1,959,954 | -0.16(-0.44%) |
Nov 11, 2005 | 37.31 | 37.31 | 36.41 | 36.65 | 1,351,484 | -0.33(-0.89%) |
Nov 10, 2005 | 35.66 | 37.10 | 34.96 | 36.98 | 2,171,987 | +1.28(+3.57%) |
Nov 09, 2005 | 35.91 | 36.36 | 35.41 | 35.71 | 2,580,068 | -0.20(-0.55%) |
Nov 08, 2005 | 36.61 | 36.61 | 35.73 | 35.91 | 1,907,660 | -1.11(-2.99%) |
Nov 07, 2005 | 37.22 | 37.40 | 36.18 | 37.01 | 2,436,208 | -0.21(-0.56%) |
Nov 04, 2005 | 36.84 | 37.22 | 36.46 | 37.22 | 3,136,244 | +0.43(+1.18%) |
Nov 03, 2005 | 36.18 | 36.92 | 36.18 | 36.79 | 4,308,830 | +1.36(+3.84%) |
Nov 02, 2005 | 34.59 | 35.93 | 34.15 | 35.42 | 5,533,497 | +0.83(+2.40%) |