Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 31.46 | 32.39 | 31.29 | 32.30 | 3,937,600 | +0.80(+2.56%) |
Jan 30, 2006 | 31.84 | 31.84 | 31.41 | 31.50 | 2,091,600 | -0.25(-0.77%) |
Jan 27, 2006 | 32.04 | 32.90 | 31.34 | 31.75 | 3,371,200 | -0.09(-0.28%) |
Jan 26, 2006 | 31.30 | 32.22 | 31.10 | 31.84 | 4,150,800 | +0.76(+2.43%) |
Jan 25, 2006 | 30.70 | 31.50 | 30.45 | 31.08 | 4,666,800 | +0.64(+2.12%) |
Jan 24, 2006 | 30.68 | 30.96 | 29.99 | 30.43 | 5,743,600 | -0.04(-0.11%) |
Jan 23, 2006 | 30.73 | 31.23 | 29.52 | 30.47 | 4,917,600 | -0.33(-1.06%) |
Jan 20, 2006 | 30.41 | 31.85 | 30.40 | 30.80 | 17,799,600 | +1.04(+3.50%) |
Jan 19, 2006 | 29.36 | 29.96 | 29.27 | 29.75 | 12,674,400 | +0.66(+2.29%) |
Jan 18, 2006 | 28.10 | 29.42 | 28.10 | 29.09 | 4,534,800 | +0.16(+0.54%) |
Jan 17, 2006 | 29.05 | 29.21 | 28.77 | 28.93 | 1,955,600 | -0.22(-0.75%) |
Jan 13, 2006 | 29.25 | 29.68 | 29.06 | 29.16 | 2,244,400 | -0.21(-0.73%) |
Jan 12, 2006 | 29.11 | 30.02 | 28.77 | 29.37 | 4,080,800 | +0.25(+0.86%) |
Jan 11, 2006 | 29.75 | 29.81 | 28.28 | 29.12 | 17,172,000 | -2.65(-8.36%) |
Jan 10, 2006 | 31.73 | 32.41 | 31.02 | 31.77 | 5,684,000 | -0.03(-0.09%) |
Jan 09, 2006 | 32.00 | 32.20 | 31.52 | 31.80 | 4,101,200 | -0.29(-0.89%) |
Jan 06, 2006 | 32.24 | 32.24 | 31.61 | 32.09 | 5,836,800 | -0.02(-0.08%) |
Jan 05, 2006 | 32.05 | 32.25 | 31.84 | 32.12 | 6,156,400 | +0.25(+0.78%) |
Jan 04, 2006 | 31.02 | 32.00 | 30.64 | 31.86 | 5,720,400 | +0.97(+3.14%) |
Jan 03, 2006 | 28.86 | 31.20 | 28.35 | 30.89 | 15,463,600 | +2.30(+8.04%) |
Dec 30, 2005 | 28.93 | 28.93 | 28.52 | 28.59 | 2,040,000 | -0.43(-1.48%) |
Dec 29, 2005 | 28.39 | 29.25 | 28.23 | 29.02 | 3,081,200 | +0.77(+2.73%) |
Dec 28, 2005 | 28.34 | 28.54 | 27.98 | 28.25 | 1,822,000 | +0.08(+0.30%) |
Dec 27, 2005 | 28.86 | 29.09 | 27.91 | 28.17 | 2,656,800 | -0.75(-2.59%) |
Dec 23, 2005 | 28.46 | 28.95 | 28.35 | 28.92 | 3,236,800 | +0.50(+1.76%) |
Dec 22, 2005 | 27.84 | 28.44 | 27.68 | 28.42 | 2,633,200 | +0.66(+2.36%) |
Dec 21, 2005 | 27.32 | 27.91 | 27.22 | 27.77 | 3,598,000 | +0.44(+1.61%) |
Dec 20, 2005 | 26.50 | 27.34 | 26.37 | 27.32 | 3,667,600 | +1.02(+3.90%) |
Dec 19, 2005 | 26.75 | 27.05 | 26.16 | 26.30 | 4,451,600 | -0.34(-1.29%) |
Dec 16, 2005 | 26.25 | 26.93 | 26.24 | 26.64 | 3,773,200 | +0.36(+1.35%) |
Dec 15, 2005 | 26.50 | 26.69 | 26.07 | 26.29 | 1,683,600 | -0.12(-0.45%) |
Dec 14, 2005 | 26.23 | 26.98 | 25.98 | 26.41 | 3,733,600 | +0.27(+1.01%) |
Dec 13, 2005 | 26.22 | 26.48 | 25.98 | 26.14 | 2,754,000 | -0.18(-0.66%) |
Dec 12, 2005 | 26.52 | 26.62 | 26.02 | 26.32 | 1,830,800 | -0.07(-0.25%) |
Dec 09, 2005 | 26.11 | 26.54 | 25.56 | 26.39 | 2,658,800 | +0.16(+0.61%) |
Dec 08, 2005 | 26.55 | 26.66 | 25.93 | 26.23 | 2,641,600 | -0.41(-1.54%) |
Dec 07, 2005 | 26.75 | 27.05 | 26.50 | 26.64 | 4,004,000 | -0.61(-2.26%) |
Dec 06, 2005 | 26.55 | 27.57 | 26.50 | 27.25 | 5,950,400 | +0.71(+2.69%) |
Dec 05, 2005 | 26.06 | 26.57 | 25.72 | 26.54 | 3,521,600 | +0.39(+1.47%) |
Dec 02, 2005 | 26.29 | 26.74 | 26.02 | 26.15 | 2,818,000 | -0.22(-0.83%) |
Dec 01, 2005 | 26.66 | 27.08 | 26.15 | 26.37 | 4,240,000 | -0.12(-0.45%) |
Nov 30, 2005 | 26.58 | 26.95 | 26.28 | 26.49 | 3,740,800 | -0.01(-0.04%) |
Nov 29, 2005 | 26.16 | 26.83 | 25.97 | 26.50 | 5,419,200 | +0.45(+1.73%) |
Nov 28, 2005 | 27.09 | 27.20 | 25.89 | 26.05 | 3,784,400 | -1.07(-3.95%) |
Nov 25, 2005 | 26.95 | 27.35 | 26.93 | 27.12 | 880,400 | +0.14(+0.52%) |
Nov 23, 2005 | 27.61 | 27.75 | 26.85 | 26.98 | 4,116,800 | -0.84(-3.02%) |
Nov 22, 2005 | 27.88 | 28.11 | 27.40 | 27.82 | 2,388,800 | -0.22(-0.78%) |
Nov 21, 2005 | 27.64 | 28.14 | 27.43 | 28.04 | 2,773,600 | +0.47(+1.72%) |
Nov 18, 2005 | 27.72 | 27.85 | 27.28 | 27.57 | 5,685,600 | -0.79(-2.77%) |
Nov 17, 2005 | 27.44 | 28.49 | 27.25 | 28.35 | 8,531,200 | +1.19(+4.38%) |
Nov 16, 2005 | 26.50 | 27.20 | 26.49 | 27.16 | 2,516,400 | +0.64(+2.41%) |
Nov 15, 2005 | 26.93 | 27.12 | 26.48 | 26.52 | 2,494,800 | -0.49(-1.81%) |
Nov 14, 2005 | 26.88 | 27.45 | 26.59 | 27.01 | 2,882,800 | +0.10(+0.37%) |
Nov 11, 2005 | 27.22 | 27.23 | 26.75 | 26.91 | 1,618,400 | -0.36(-1.34%) |
Nov 10, 2005 | 26.90 | 27.33 | 26.50 | 27.27 | 3,074,000 | +0.39(+1.45%) |
Nov 09, 2005 | 26.00 | 26.95 | 26.00 | 26.89 | 3,146,400 | +0.84(+3.21%) |
Nov 08, 2005 | 26.74 | 26.77 | 26.00 | 26.05 | 3,568,800 | -0.75(-2.82%) |
Nov 07, 2005 | 26.99 | 27.20 | 26.57 | 26.80 | 2,133,600 | -0.01(-0.04%) |
Nov 04, 2005 | 27.48 | 27.50 | 26.64 | 26.82 | 3,858,400 | -0.55(-2.03%) |
Nov 03, 2005 | 26.98 | 28.06 | 26.84 | 27.37 | 6,534,400 | +0.62(+2.32%) |
Nov 02, 2005 | 26.14 | 26.82 | 26.00 | 26.75 | 6,154,400 | +0.69(+2.65%) |