Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 33.96 | 34.05 | 33.50 | 33.53 | 3,691,380 | -0.54(-1.59%) |
Jan 30, 2006 | 34.37 | 34.43 | 33.97 | 34.07 | 2,667,482 | -0.45(-1.29%) |
Jan 27, 2006 | 34.20 | 34.70 | 34.14 | 34.52 | 2,432,587 | +0.13(+0.39%) |
Jan 26, 2006 | 34.13 | 34.58 | 34.03 | 34.38 | 3,083,105 | +0.26(+0.76%) |
Jan 25, 2006 | 34.49 | 34.60 | 34.00 | 34.13 | 5,238,043 | -0.25(-0.72%) |
Jan 24, 2006 | 34.41 | 34.63 | 33.90 | 34.37 | 5,102,284 | -0.68(-1.94%) |
Jan 23, 2006 | 35.10 | 35.43 | 34.90 | 35.05 | 3,372,168 | -0.08(-0.22%) |
Jan 20, 2006 | 34.96 | 35.51 | 34.96 | 35.13 | 3,813,341 | -0.28(-0.78%) |
Jan 19, 2006 | 35.53 | 35.71 | 35.33 | 35.41 | 2,203,654 | -0.14(-0.40%) |
Jan 18, 2006 | 35.89 | 36.08 | 35.22 | 35.55 | 3,252,591 | -0.35(-0.97%) |
Jan 17, 2006 | 35.72 | 36.06 | 35.61 | 35.89 | 2,326,807 | -0.16(-0.44%) |
Jan 13, 2006 | 36.08 | 36.19 | 35.98 | 36.05 | 2,125,469 | +0.15(+0.41%) |
Jan 12, 2006 | 35.92 | 36.10 | 35.69 | 35.91 | 2,297,339 | -0.01(-0.03%) |
Jan 11, 2006 | 35.81 | 36.25 | 35.76 | 35.92 | 3,301,648 | +0.48(+1.34%) |
Jan 10, 2006 | 35.37 | 35.54 | 35.36 | 35.44 | 2,173,674 | -0.34(-0.95%) |
Jan 09, 2006 | 35.46 | 35.79 | 35.45 | 35.78 | 2,307,219 | +0.43(+1.21%) |
Jan 06, 2006 | 35.22 | 35.47 | 35.08 | 35.35 | 2,233,974 | +0.21(+0.58%) |
Jan 05, 2006 | 35.17 | 35.29 | 34.97 | 35.15 | 2,457,626 | +0.13(+0.37%) |
Jan 04, 2006 | 34.88 | 35.19 | 34.78 | 35.02 | 4,457,557 | +0.14(+0.39%) |
Jan 03, 2006 | 35.04 | 35.04 | 34.50 | 34.88 | 2,640,398 | -0.14(-0.39%) |
Dec 30, 2005 | 35.08 | 35.21 | 34.98 | 35.02 | 2,398,519 | -0.20(-0.57%) |
Dec 29, 2005 | 35.55 | 35.69 | 35.18 | 35.22 | 2,481,644 | -0.36(-1.01%) |
Dec 28, 2005 | 35.00 | 35.66 | 35.00 | 35.58 | 2,830,325 | +0.50(+1.42%) |
Dec 27, 2005 | 35.14 | 35.30 | 35.03 | 35.08 | 1,807,790 | -0.05(-0.13%) |
Dec 23, 2005 | 35.14 | 35.21 | 35.02 | 35.12 | 1,660,107 | +0.11(+0.32%) |
Dec 22, 2005 | 34.98 | 35.28 | 34.98 | 35.01 | 2,361,727 | +0.05(+0.15%) |
Dec 21, 2005 | 35.14 | 35.28 | 34.86 | 34.96 | 2,041,152 | -0.07(-0.20%) |
Dec 20, 2005 | 35.22 | 35.24 | 34.90 | 35.03 | 3,822,880 | +0.48(+1.39%) |
Dec 19, 2005 | 34.71 | 34.78 | 34.43 | 34.55 | 2,879,893 | -0.16(-0.46%) |
Dec 16, 2005 | 34.46 | 34.97 | 34.49 | 34.71 | 4,625,850 | +0.25(+0.73%) |
Dec 15, 2005 | 34.68 | 34.73 | 34.31 | 34.46 | 3,010,712 | -0.22(-0.63%) |
Dec 14, 2005 | 34.78 | 35.02 | 34.57 | 34.67 | 3,108,145 | -0.16(-0.46%) |
Dec 13, 2005 | 34.33 | 34.87 | 34.24 | 34.83 | 3,211,199 | +0.48(+1.38%) |
Dec 12, 2005 | 34.31 | 34.57 | 34.09 | 34.36 | 2,434,801 | +0.16(+0.48%) |
Dec 09, 2005 | 34.21 | 34.36 | 34.05 | 34.19 | 2,241,639 | +0.09(+0.28%) |
Dec 08, 2005 | 34.14 | 34.41 | 34.06 | 34.10 | 3,214,435 | -0.11(-0.33%) |
Dec 07, 2005 | 34.70 | 34.70 | 34.19 | 34.21 | 2,947,176 | -0.80(-2.30%) |
Dec 06, 2005 | 34.99 | 35.30 | 34.94 | 35.01 | 2,295,295 | +0.14(+0.40%) |
Dec 05, 2005 | 34.97 | 35.03 | 34.76 | 34.87 | 1,596,401 | -0.09(-0.27%) |
Dec 02, 2005 | 34.95 | 35.12 | 34.84 | 34.97 | 2,505,491 | -0.12(-0.35%) |
Dec 01, 2005 | 34.63 | 35.22 | 34.64 | 35.09 | 2,735,958 | +0.46(+1.34%) |
Nov 30, 2005 | 35.05 | 35.14 | 34.59 | 34.63 | 3,534,499 | -0.25(-0.72%) |
Nov 29, 2005 | 34.73 | 35.10 | 34.53 | 34.88 | 2,552,845 | +0.42(+1.23%) |
Nov 28, 2005 | 34.90 | 34.95 | 34.41 | 34.46 | 2,325,104 | -0.23(-0.68%) |
Nov 25, 2005 | 34.50 | 34.77 | 34.48 | 34.69 | 1,747,320 | +0.30(+0.87%) |
Nov 23, 2005 | 34.34 | 34.59 | 34.11 | 34.39 | 2,156,470 | +0.01(+0.02%) |
Nov 22, 2005 | 34.91 | 34.91 | 34.26 | 34.38 | 5,970,493 | -0.78(-2.22%) |
Nov 21, 2005 | 35.21 | 35.42 | 34.95 | 35.17 | 2,743,793 | +0.04(+0.10%) |
Nov 18, 2005 | 35.47 | 35.48 | 34.83 | 35.13 | 2,374,332 | +0.04(+0.12%) |
Nov 17, 2005 | 34.85 | 35.14 | 34.77 | 35.09 | 1,910,673 | +0.25(+0.71%) |
Nov 16, 2005 | 34.85 | 34.99 | 34.70 | 34.84 | 2,597,644 | -0.04(-0.12%) |
Nov 15, 2005 | 35.15 | 35.21 | 34.84 | 34.88 | 3,137,783 | -0.26(-0.75%) |
Nov 14, 2005 | 35.22 | 35.38 | 35.02 | 35.15 | 4,446,826 | +0.48(+1.39%) |
Nov 11, 2005 | 34.51 | 34.83 | 34.46 | 34.67 | 2,137,733 | +0.01(+0.03%) |
Nov 10, 2005 | 34.05 | 34.77 | 33.96 | 34.65 | 2,859,282 | +0.50(+1.48%) |
Nov 09, 2005 | 34.06 | 34.48 | 33.87 | 34.15 | 3,221,249 | +0.49(+1.45%) |
Nov 08, 2005 | 33.77 | 33.96 | 33.66 | 33.66 | 3,662,422 | -0.11(-0.31%) |
Nov 07, 2005 | 33.23 | 33.89 | 33.26 | 33.77 | 4,388,911 | +0.55(+1.64%) |
Nov 04, 2005 | 33.46 | 33.65 | 33.22 | 33.22 | 3,756,789 | -0.15(-0.46%) |
Nov 03, 2005 | 33.02 | 33.49 | 33.02 | 33.38 | 5,232,592 | +0.36(+1.10%) |
Nov 02, 2005 | 32.67 | 33.10 | 32.67 | 33.01 | 5,173,655 | +0.15(+0.46%) |