Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 33.90 | 33.97 | 33.61 | 33.66 | 17,704,206 | -0.22(-0.65%) |
Jan 30, 2006 | 33.88 | 34.28 | 33.74 | 33.88 | 20,914,286 | +0.42(+1.24%) |
Jan 27, 2006 | 33.58 | 33.96 | 32.77 | 33.47 | 18,334,962 | -0.35(-1.04%) |
Jan 26, 2006 | 33.74 | 33.96 | 33.46 | 33.82 | 23,009,276 | +0.26(+0.76%) |
Jan 25, 2006 | 33.36 | 33.71 | 33.34 | 33.56 | 26,006,228 | +0.18(+0.55%) |
Jan 24, 2006 | 33.25 | 33.52 | 33.22 | 33.38 | 24,909,902 | +0.34(+1.04%) |
Jan 23, 2006 | 32.92 | 33.20 | 32.52 | 33.04 | 21,391,360 | +0.18(+0.56%) |
Jan 20, 2006 | 33.32 | 33.36 | 32.71 | 32.85 | 26,509,874 | -0.58(-1.75%) |
Jan 19, 2006 | 32.98 | 33.50 | 32.90 | 33.44 | 24,849,086 | +0.45(+1.37%) |
Jan 18, 2006 | 32.60 | 33.14 | 32.57 | 32.98 | 18,104,576 | +0.17(+0.51%) |
Jan 17, 2006 | 33.15 | 33.16 | 32.63 | 32.82 | 23,446,766 | -0.33(-0.99%) |
Jan 13, 2006 | 33.35 | 33.50 | 33.08 | 33.15 | 14,053,759 | -0.25(-0.74%) |
Jan 12, 2006 | 33.77 | 33.87 | 33.34 | 33.39 | 15,650,033 | -0.61(-1.78%) |
Jan 11, 2006 | 33.63 | 34.02 | 33.41 | 34.00 | 19,421,700 | +0.52(+1.55%) |
Jan 10, 2006 | 33.22 | 33.61 | 33.19 | 33.48 | 18,384,684 | +0.11(+0.33%) |
Jan 09, 2006 | 33.50 | 33.69 | 33.26 | 33.37 | 20,395,846 | -0.12(-0.37%) |
Jan 06, 2006 | 33.36 | 33.50 | 32.93 | 33.50 | 28,941,954 | +0.14(+0.42%) |
Jan 05, 2006 | 33.58 | 33.88 | 33.07 | 33.36 | 28,433,512 | -0.46(-1.36%) |
Jan 04, 2006 | 33.76 | 33.95 | 33.66 | 33.82 | 19,298,836 | +0.07(+0.19%) |
Jan 03, 2006 | 33.95 | 34.07 | 33.27 | 33.75 | 32,070,398 | -0.42(-1.22%) |
Dec 30, 2005 | 34.66 | 34.66 | 34.13 | 34.17 | 14,294,830 | -0.50(-1.43%) |
Dec 29, 2005 | 34.93 | 35.06 | 34.62 | 34.66 | 10,575,076 | -0.26(-0.75%) |
Dec 28, 2005 | 34.93 | 35.26 | 34.86 | 34.93 | 9,947,880 | +0.08(+0.23%) |
Dec 27, 2005 | 35.34 | 35.37 | 34.58 | 34.85 | 17,991,984 | -0.45(-1.26%) |
Dec 23, 2005 | 35.41 | 35.47 | 35.17 | 35.29 | 9,803,649 | -0.19(-0.54%) |
Dec 22, 2005 | 35.52 | 35.63 | 35.31 | 35.48 | 9,176,453 | -0.04(-0.10%) |
Dec 21, 2005 | 35.66 | 35.73 | 35.39 | 35.52 | 10,682,462 | +0.04(+0.10%) |
Dec 20, 2005 | 35.66 | 35.74 | 35.36 | 35.48 | 12,791,971 | -0.26(-0.74%) |
Dec 19, 2005 | 35.97 | 36.31 | 35.70 | 35.74 | 12,954,831 | -0.23(-0.63%) |
Dec 16, 2005 | 35.96 | 36.23 | 35.81 | 35.97 | 17,280,140 | +0.01(+0.02%) |
Dec 15, 2005 | 36.15 | 36.18 | 35.64 | 35.96 | 12,619,797 | -0.18(-0.50%) |
Dec 14, 2005 | 36.04 | 36.28 | 35.88 | 36.15 | 16,838,268 | +0.03(+0.08%) |
Dec 13, 2005 | 35.34 | 36.29 | 35.31 | 36.12 | 27,796,592 | +0.58(+1.62%) |
Dec 12, 2005 | 35.30 | 35.69 | 35.26 | 35.54 | 21,178,642 | +0.44(+1.25%) |
Dec 09, 2005 | 34.75 | 35.38 | 34.74 | 35.10 | 15,325,135 | +0.28(+0.80%) |
Dec 08, 2005 | 34.87 | 34.96 | 34.68 | 34.82 | 16,925,792 | -0.04(-0.10%) |
Dec 07, 2005 | 34.90 | 35.09 | 34.62 | 34.86 | 14,660,820 | +0.09(+0.27%) |
Dec 06, 2005 | 34.61 | 34.99 | 34.55 | 34.77 | 28,109,026 | +0.35(+1.02%) |
Dec 05, 2005 | 34.96 | 34.96 | 34.38 | 34.42 | 27,487,446 | -0.61(-1.73%) |
Dec 02, 2005 | 34.92 | 35.38 | 34.69 | 35.02 | 15,000,648 | -0.04(-0.12%) |
Dec 01, 2005 | 35.45 | 35.59 | 34.70 | 35.07 | 32,711,976 | -0.39(-1.09%) |
Nov 30, 2005 | 35.75 | 35.91 | 35.43 | 35.45 | 16,084,920 | -0.33(-0.92%) |
Nov 29, 2005 | 36.51 | 36.58 | 35.64 | 35.78 | 24,741,152 | -0.72(-1.98%) |
Nov 28, 2005 | 36.96 | 36.99 | 36.38 | 36.50 | 22,864,770 | -0.36(-0.97%) |
Nov 25, 2005 | 37.01 | 37.14 | 36.74 | 36.86 | 8,652,945 | -0.06(-0.16%) |
Nov 23, 2005 | 36.72 | 37.03 | 36.55 | 36.92 | 16,302,158 | +0.27(+0.74%) |
Nov 22, 2005 | 36.02 | 36.67 | 35.57 | 36.65 | 21,207,270 | +0.42(+1.17%) |
Nov 21, 2005 | 36.17 | 36.36 | 36.07 | 36.23 | 13,477,654 | +0.09(+0.24%) |
Nov 18, 2005 | 36.26 | 36.36 | 35.78 | 36.14 | 18,014,858 | +0.19(+0.53%) |
Nov 17, 2005 | 35.80 | 35.99 | 35.67 | 35.95 | 9,136,868 | +0.26(+0.74%) |
Nov 16, 2005 | 35.61 | 35.92 | 35.28 | 35.69 | 16,106,836 | +0.07(+0.20%) |
Nov 15, 2005 | 35.99 | 35.86 | 35.27 | 35.61 | 23,077,352 | -0.38(-1.05%) |
Nov 14, 2005 | 36.07 | 36.28 | 35.78 | 35.99 | 18,938,052 | +0.22(+0.61%) |
Nov 11, 2005 | 35.80 | 36.12 | 35.61 | 35.77 | 16,594,046 | -0.03(-0.08%) |
Nov 10, 2005 | 35.23 | 35.99 | 35.15 | 35.80 | 25,938,152 | +0.61(+1.74%) |
Nov 09, 2005 | 34.76 | 35.31 | 34.55 | 35.19 | 18,393,038 | +0.43(+1.24%) |
Nov 08, 2005 | 34.90 | 34.93 | 34.58 | 34.76 | 10,281,408 | -0.32(-0.92%) |
Nov 07, 2005 | 34.82 | 35.18 | 34.86 | 35.08 | 16,642,260 | +0.26(+0.75%) |
Nov 04, 2005 | 34.61 | 34.86 | 34.37 | 34.82 | 14,341,401 | +0.18(+0.51%) |
Nov 03, 2005 | 35.04 | 35.14 | 34.41 | 34.64 | 21,941,030 | -0.08(-0.23%) |
Nov 02, 2005 | 34.31 | 34.88 | 34.03 | 34.72 | 17,328,628 | +0.42(+1.21%) |