Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 34.04 | 34.15 | 33.40 | 33.46 | 27,094,928 | -0.77(-2.26%) |
Jan 30, 2006 | 34.29 | 34.29 | 33.70 | 34.23 | 22,406,510 | +0.21(+0.61%) |
Jan 27, 2006 | 33.86 | 34.24 | 33.69 | 34.02 | 29,617,058 | +0.09(+0.27%) |
Jan 26, 2006 | 34.65 | 34.65 | 33.87 | 33.93 | 25,595,956 | -0.59(-1.70%) |
Jan 25, 2006 | 35.10 | 35.24 | 34.10 | 34.52 | 22,090,246 | -0.45(-1.27%) |
Jan 24, 2006 | 34.96 | 35.34 | 34.82 | 34.96 | 14,908,272 | -0.09(-0.26%) |
Jan 23, 2006 | 34.42 | 35.15 | 34.10 | 35.05 | 15,906,936 | +0.61(+1.78%) |
Jan 20, 2006 | 34.93 | 35.18 | 34.23 | 34.44 | 19,859,534 | -0.27(-0.78%) |
Jan 19, 2006 | 34.03 | 34.79 | 33.93 | 34.71 | 13,981,485 | +0.39(+1.15%) |
Jan 18, 2006 | 34.92 | 34.93 | 34.07 | 34.31 | 16,125,411 | -0.54(-1.55%) |
Jan 17, 2006 | 34.22 | 34.88 | 34.21 | 34.86 | 15,532,459 | +0.85(+2.49%) |
Jan 13, 2006 | 33.75 | 34.16 | 33.67 | 34.01 | 10,414,191 | +0.26(+0.78%) |
Jan 12, 2006 | 33.81 | 34.14 | 33.59 | 33.75 | 13,373,270 | +0.03(+0.08%) |
Jan 11, 2006 | 33.37 | 33.81 | 33.05 | 33.72 | 11,449,594 | +0.34(+1.01%) |
Jan 10, 2006 | 33.11 | 33.51 | 33.10 | 33.38 | 12,368,394 | +0.16(+0.49%) |
Jan 09, 2006 | 33.52 | 33.57 | 32.99 | 33.22 | 11,433,621 | -0.17(-0.51%) |
Jan 06, 2006 | 33.22 | 33.56 | 33.01 | 33.38 | 17,053,794 | +0.60(+1.82%) |
Jan 05, 2006 | 33.06 | 33.22 | 32.60 | 32.79 | 15,324,811 | -0.41(-1.22%) |
Jan 04, 2006 | 33.29 | 33.29 | 32.92 | 33.19 | 15,686,687 | -0.10(-0.29%) |
Jan 03, 2006 | 32.15 | 33.30 | 32.15 | 33.29 | 23,597,384 | +1.30(+4.07%) |
Dec 30, 2005 | 31.55 | 32.20 | 31.52 | 31.99 | 10,478,970 | +0.17(+0.53%) |
Dec 29, 2005 | 31.96 | 32.28 | 31.80 | 31.82 | 8,223,766 | -0.13(-0.41%) |
Dec 28, 2005 | 31.63 | 32.09 | 31.49 | 31.95 | 11,830,815 | +0.46(+1.45%) |
Dec 27, 2005 | 32.12 | 32.13 | 31.24 | 31.49 | 17,003,568 | -0.70(-2.17%) |
Dec 23, 2005 | 32.18 | 32.39 | 31.84 | 32.19 | 7,061,999 | +0.01(+0.03%) |
Dec 22, 2005 | 32.15 | 32.36 | 32.08 | 32.18 | 12,621,299 | +0.05(+0.16%) |
Dec 21, 2005 | 32.39 | 32.64 | 32.04 | 32.13 | 19,108,804 | +0.08(+0.26%) |
Dec 20, 2005 | 32.21 | 32.29 | 31.97 | 32.04 | 15,438,396 | +0.07(+0.21%) |
Dec 19, 2005 | 32.41 | 32.61 | 31.94 | 31.98 | 16,981,030 | -0.43(-1.32%) |
Dec 16, 2005 | 33.26 | 33.35 | 32.37 | 32.40 | 17,785,178 | -0.85(-2.56%) |
Dec 15, 2005 | 33.41 | 33.40 | 32.89 | 33.26 | 12,520,669 | -0.15(-0.44%) |
Dec 14, 2005 | 33.22 | 33.47 | 33.19 | 33.40 | 15,690,769 | +0.24(+0.71%) |
Dec 13, 2005 | 33.75 | 33.76 | 33.09 | 33.16 | 14,052,831 | -0.41(-1.21%) |
Dec 12, 2005 | 33.33 | 33.69 | 33.19 | 33.57 | 11,743,674 | +0.43(+1.29%) |
Dec 09, 2005 | 33.48 | 33.48 | 33.09 | 33.14 | 15,243,349 | -0.45(-1.34%) |
Dec 08, 2005 | 33.42 | 33.80 | 33.38 | 33.59 | 17,030,900 | +0.18(+0.54%) |
Dec 07, 2005 | 33.85 | 34.09 | 33.31 | 33.41 | 11,849,273 | -0.38(-1.13%) |
Dec 06, 2005 | 33.63 | 34.08 | 33.33 | 33.80 | 13,262,347 | +0.19(+0.57%) |
Dec 05, 2005 | 33.51 | 33.83 | 33.38 | 33.60 | 13,610,380 | +0.26(+0.78%) |
Dec 02, 2005 | 33.17 | 33.50 | 32.87 | 33.35 | 13,891,327 | +0.26(+0.80%) |
Dec 01, 2005 | 32.51 | 33.15 | 32.47 | 33.08 | 11,785,558 | +0.79(+2.44%) |
Nov 30, 2005 | 32.55 | 32.79 | 32.23 | 32.29 | 13,859,558 | -0.03(-0.10%) |
Nov 29, 2005 | 32.39 | 32.72 | 32.26 | 32.33 | 13,186,742 | +0.11(+0.33%) |
Nov 28, 2005 | 32.89 | 32.93 | 32.18 | 32.22 | 12,309,826 | -0.77(-2.32%) |
Nov 25, 2005 | 33.27 | 33.33 | 32.98 | 32.98 | 4,164,860 | -0.10(-0.29%) |
Nov 23, 2005 | 33.24 | 33.41 | 32.79 | 33.08 | 12,070,942 | -0.23(-0.69%) |
Nov 22, 2005 | 33.24 | 33.38 | 32.90 | 33.31 | 14,488,715 | +0.15(+0.46%) |
Nov 21, 2005 | 32.83 | 33.24 | 32.80 | 33.16 | 14,825,390 | +0.42(+1.27%) |
Nov 18, 2005 | 32.68 | 32.81 | 32.17 | 32.74 | 14,340,877 | +0.37(+1.13%) |
Nov 17, 2005 | 32.45 | 32.73 | 32.16 | 32.38 | 18,428,534 | +0.17(+0.54%) |
Nov 16, 2005 | 31.72 | 32.33 | 31.64 | 32.20 | 15,521,811 | +0.26(+0.81%) |
Nov 15, 2005 | 31.90 | 32.74 | 31.89 | 31.94 | 18,916,420 | +0.05(+0.16%) |
Nov 14, 2005 | 32.09 | 32.34 | 31.73 | 31.89 | 18,553,124 | -0.02(-0.05%) |
Nov 11, 2005 | 31.59 | 32.11 | 31.58 | 31.91 | 20,479,106 | +0.23(+0.71%) |
Nov 10, 2005 | 31.91 | 32.11 | 30.99 | 31.68 | 27,798,272 | -0.30(-0.95%) |
Nov 09, 2005 | 32.61 | 32.82 | 31.98 | 31.99 | 19,463,404 | -0.61(-1.88%) |
Nov 08, 2005 | 32.21 | 32.67 | 32.15 | 32.60 | 9,314,009 | +0.26(+0.80%) |
Nov 07, 2005 | 32.69 | 32.69 | 32.05 | 32.34 | 14,935,958 | -0.34(-1.05%) |
Nov 04, 2005 | 33.51 | 33.51 | 32.45 | 32.69 | 16,642,935 | -0.83(-2.47%) |
Nov 03, 2005 | 33.13 | 33.57 | 32.95 | 33.51 | 15,653,676 | +0.54(+1.64%) |
Nov 02, 2005 | 32.42 | 33.02 | 32.24 | 32.97 | 13,151,601 | +0.50(+1.53%) |