Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.33 | 40.60 | 39.70 | 40.15 | 3,631,198 | -0.37(-0.92%) |
Jan 30, 2006 | 40.25 | 40.73 | 40.08 | 40.52 | 2,996,427 | +0.47(+1.17%) |
Jan 27, 2006 | 39.39 | 40.73 | 39.20 | 40.05 | 5,407,057 | +0.75(+1.91%) |
Jan 26, 2006 | 38.35 | 39.30 | 38.04 | 39.30 | 4,150,473 | +1.41(+3.72%) |
Jan 25, 2006 | 38.30 | 38.91 | 37.33 | 37.89 | 3,944,086 | -0.34(-0.88%) |
Jan 24, 2006 | 37.07 | 38.51 | 36.65 | 38.23 | 3,704,588 | +1.51(+4.12%) |
Jan 23, 2006 | 36.42 | 37.42 | 36.37 | 36.71 | 3,107,301 | +0.38(+1.05%) |
Jan 20, 2006 | 37.48 | 37.60 | 36.33 | 36.33 | 4,519,758 | -1.58(-4.17%) |
Jan 19, 2006 | 36.45 | 38.05 | 36.35 | 37.92 | 13,834,198 | +4.78(+14.43%) |
Jan 18, 2006 | 32.08 | 33.25 | 31.94 | 33.13 | 4,808,909 | +0.61(+1.86%) |
Jan 17, 2006 | 32.55 | 32.81 | 32.18 | 32.53 | 2,856,479 | -0.58(-1.75%) |
Jan 13, 2006 | 33.51 | 33.61 | 32.77 | 33.11 | 3,024,478 | -0.96(-2.82%) |
Jan 12, 2006 | 34.02 | 34.41 | 33.75 | 34.07 | 2,647,865 | -0.22(-0.63%) |
Jan 11, 2006 | 33.20 | 34.52 | 32.93 | 34.28 | 3,072,147 | +0.77(+2.30%) |
Jan 10, 2006 | 34.02 | 34.07 | 33.18 | 33.51 | 3,012,724 | -0.61(-1.77%) |
Jan 09, 2006 | 33.71 | 34.41 | 33.53 | 34.12 | 3,026,629 | +0.34(+1.00%) |
Jan 06, 2006 | 32.86 | 33.92 | 32.58 | 33.78 | 3,223,166 | +1.15(+3.52%) |
Jan 05, 2006 | 32.23 | 33.05 | 32.22 | 32.63 | 2,539,735 | +0.60(+1.86%) |
Jan 04, 2006 | 31.91 | 32.37 | 31.61 | 32.04 | 3,148,012 | +0.31(+0.98%) |
Jan 03, 2006 | 31.05 | 31.92 | 30.64 | 31.72 | 3,355,978 | +0.87(+2.83%) |
Dec 30, 2005 | 31.49 | 31.55 | 30.85 | 30.85 | 1,539,793 | -0.70(-2.22%) |
Dec 29, 2005 | 31.52 | 31.88 | 31.34 | 31.55 | 1,260,276 | +0.02(+0.05%) |
Dec 28, 2005 | 31.04 | 31.57 | 30.83 | 31.53 | 1,020,865 | +0.49(+1.59%) |
Dec 27, 2005 | 31.78 | 31.89 | 30.93 | 31.04 | 1,433,860 | -0.54(-1.72%) |
Dec 23, 2005 | 31.75 | 32.01 | 31.21 | 31.59 | 1,277,202 | -0.21(-0.65%) |
Dec 22, 2005 | 30.31 | 31.89 | 30.29 | 31.79 | 3,850,180 | +1.63(+5.39%) |
Dec 21, 2005 | 30.42 | 30.85 | 29.90 | 30.17 | 1,584,554 | -0.23(-0.77%) |
Dec 20, 2005 | 29.97 | 30.59 | 29.78 | 30.40 | 2,623,426 | +0.40(+1.33%) |
Dec 19, 2005 | 31.13 | 31.45 | 29.97 | 30.00 | 2,508,384 | -1.15(-3.69%) |
Dec 16, 2005 | 31.65 | 31.85 | 30.98 | 31.15 | 3,295,283 | -0.53(-1.66%) |
Dec 15, 2005 | 31.76 | 32.08 | 31.63 | 31.68 | 2,049,955 | -0.12(-0.38%) |
Dec 14, 2005 | 31.99 | 32.04 | 31.47 | 31.80 | 1,827,099 | -0.22(-0.70%) |
Dec 13, 2005 | 31.99 | 32.42 | 31.58 | 32.03 | 2,649,897 | +0.04(+0.14%) |
Dec 12, 2005 | 31.56 | 32.05 | 31.41 | 31.98 | 1,953,355 | +0.60(+1.90%) |
Dec 09, 2005 | 31.39 | 31.47 | 30.78 | 31.39 | 3,949,725 | -0.11(-0.36%) |
Dec 08, 2005 | 32.55 | 32.81 | 31.40 | 31.50 | 2,711,634 | -0.82(-2.54%) |
Dec 07, 2005 | 32.99 | 32.99 | 32.10 | 32.32 | 2,099,536 | -0.62(-1.89%) |
Dec 06, 2005 | 32.64 | 33.51 | 32.58 | 32.94 | 2,519,114 | +0.58(+1.79%) |
Dec 05, 2005 | 32.55 | 32.71 | 31.87 | 32.36 | 2,721,264 | -0.28(-0.85%) |
Dec 02, 2005 | 33.34 | 33.38 | 32.30 | 32.64 | 5,350,290 | -1.21(-3.58%) |
Dec 01, 2005 | 32.72 | 33.88 | 32.72 | 33.85 | 2,948,071 | +1.38(+4.26%) |
Nov 30, 2005 | 32.35 | 32.84 | 31.70 | 32.47 | 3,286,295 | -0.24(-0.74%) |
Nov 29, 2005 | 32.32 | 32.93 | 32.21 | 32.71 | 1,812,543 | +0.67(+2.08%) |
Nov 28, 2005 | 33.19 | 33.47 | 32.04 | 32.04 | 2,013,438 | -1.19(-3.59%) |
Nov 25, 2005 | 32.40 | 33.24 | 32.39 | 33.24 | 809,887 | +0.81(+2.51%) |
Nov 23, 2005 | 32.61 | 33.02 | 32.42 | 32.42 | 1,517,350 | -0.15(-0.45%) |
Nov 22, 2005 | 31.91 | 32.69 | 31.91 | 32.57 | 3,642,331 | +0.58(+1.81%) |
Nov 21, 2005 | 32.42 | 32.47 | 31.82 | 31.99 | 2,980,386 | -0.42(-1.31%) |
Nov 18, 2005 | 32.68 | 32.99 | 32.30 | 32.42 | 3,079,423 | -0.07(-0.21%) |
Nov 17, 2005 | 32.02 | 32.55 | 31.81 | 32.49 | 2,928,502 | +0.14(+0.43%) |
Nov 16, 2005 | 32.60 | 32.93 | 32.04 | 32.35 | 3,757,290 | -0.36(-1.11%) |
Nov 15, 2005 | 32.29 | 32.86 | 32.26 | 32.71 | 2,523,806 | +0.36(+1.12%) |
Nov 14, 2005 | 32.09 | 32.86 | 31.81 | 32.35 | 2,274,553 | +0.21(+0.65%) |
Nov 11, 2005 | 32.56 | 32.86 | 31.99 | 32.14 | 2,167,416 | -0.51(-1.56%) |
Nov 10, 2005 | 32.89 | 33.07 | 32.44 | 32.65 | 4,884,968 | +0.19(+0.59%) |
Nov 09, 2005 | 31.02 | 32.51 | 30.95 | 32.46 | 4,230,910 | +1.47(+4.74%) |
Nov 08, 2005 | 30.74 | 31.54 | 30.70 | 30.99 | 3,126,677 | +0.02(+0.06%) |
Nov 07, 2005 | 30.52 | 31.20 | 30.29 | 30.97 | 2,168,847 | +0.65(+2.14%) |
Nov 04, 2005 | 30.63 | 30.87 | 29.96 | 30.32 | 1,910,749 | -0.29(-0.93%) |
Nov 03, 2005 | 30.26 | 30.93 | 30.20 | 30.61 | 4,200,212 | +0.48(+1.61%) |
Nov 02, 2005 | 28.84 | 30.24 | 28.77 | 30.12 | 3,344,879 | +0.99(+3.38%) |