Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 31.99 | 32.61 | 31.92 | 32.41 | 5,072,462 | +0.28(+0.88%) |
Jan 30, 2006 | 31.83 | 32.79 | 31.80 | 32.13 | 5,319,286 | +0.15(+0.46%) |
Jan 27, 2006 | 32.06 | 32.40 | 31.79 | 31.98 | 4,771,710 | -0.07(-0.22%) |
Jan 26, 2006 | 31.17 | 32.10 | 31.64 | 32.05 | 7,518,499 | +0.89(+2.85%) |
Jan 25, 2006 | 30.99 | 31.49 | 30.95 | 31.16 | 6,614,053 | +0.17(+0.56%) |
Jan 24, 2006 | 31.17 | 31.44 | 30.92 | 30.99 | 5,707,263 | -0.17(-0.53%) |
Jan 23, 2006 | 31.23 | 31.56 | 31.01 | 31.15 | 3,962,148 | -0.07(-0.23%) |
Jan 20, 2006 | 31.43 | 31.66 | 31.19 | 31.23 | 10,613,718 | -0.08(-0.25%) |
Jan 19, 2006 | 31.35 | 31.92 | 31.30 | 31.30 | 6,532,456 | +0.23(+0.74%) |
Jan 18, 2006 | 30.34 | 31.67 | 30.23 | 31.07 | 11,673,542 | +0.35(+1.12%) |
Jan 17, 2006 | 30.20 | 31.21 | 30.15 | 30.73 | 10,183,379 | +0.11(+0.36%) |
Jan 13, 2006 | 30.57 | 30.69 | 30.20 | 30.62 | 5,865,298 | +0.01(+0.04%) |
Jan 12, 2006 | 30.61 | 30.95 | 30.41 | 30.60 | 4,716,218 | -0.25(-0.81%) |
Jan 11, 2006 | 30.80 | 30.99 | 30.56 | 30.85 | 4,809,695 | -0.02(-0.06%) |
Jan 10, 2006 | 30.42 | 30.98 | 30.39 | 30.87 | 4,552,085 | +0.29(+0.96%) |
Jan 09, 2006 | 29.96 | 30.74 | 29.86 | 30.58 | 7,860,050 | +0.48(+1.59%) |
Jan 06, 2006 | 30.05 | 30.28 | 29.52 | 30.10 | 23,899,036 | +2.27(+8.16%) |
Jan 05, 2006 | 28.21 | 28.47 | 27.71 | 27.83 | 8,190,972 | -0.35(-1.25%) |
Jan 04, 2006 | 28.53 | 28.54 | 27.91 | 28.18 | 6,895,579 | -0.44(-1.52%) |
Jan 03, 2006 | 27.99 | 28.78 | 27.80 | 28.62 | 7,974,786 | +0.80(+2.88%) |
Dec 30, 2005 | 27.89 | 28.22 | 27.78 | 27.82 | 3,224,804 | -0.29(-1.05%) |
Dec 29, 2005 | 27.94 | 28.31 | 27.86 | 28.11 | 5,232,530 | +0.15(+0.55%) |
Dec 28, 2005 | 28.02 | 28.31 | 27.96 | 27.96 | 5,439,493 | +0.01(+0.02%) |
Dec 27, 2005 | 28.50 | 28.77 | 27.92 | 27.95 | 5,423,080 | -0.39(-1.38%) |
Dec 23, 2005 | 27.64 | 28.53 | 27.35 | 28.34 | 7,420,020 | +0.67(+2.43%) |
Dec 22, 2005 | 27.99 | 28.01 | 27.62 | 27.67 | 7,358,275 | -0.13(-0.46%) |
Dec 21, 2005 | 28.21 | 28.24 | 27.76 | 27.80 | 7,020,788 | -0.42(-1.50%) |
Dec 20, 2005 | 28.12 | 28.31 | 27.98 | 28.22 | 6,581,539 | +0.26(+0.92%) |
Dec 19, 2005 | 28.85 | 28.87 | 27.96 | 27.96 | 8,779,190 | -0.80(-2.78%) |
Dec 16, 2005 | 28.71 | 28.91 | 28.47 | 28.76 | 8,033,249 | +0.06(+0.20%) |
Dec 15, 2005 | 28.60 | 28.98 | 28.31 | 28.70 | 11,767,800 | +0.12(+0.40%) |
Dec 14, 2005 | 28.15 | 28.60 | 27.89 | 28.59 | 21,010,468 | +0.48(+1.71%) |
Dec 13, 2005 | 29.14 | 29.28 | 27.87 | 28.11 | 59,720,940 | -3.77(-11.84%) |
Dec 12, 2005 | 32.18 | 32.65 | 31.78 | 31.88 | 11,232,105 | -0.20(-0.64%) |
Dec 09, 2005 | 31.97 | 32.30 | 31.52 | 32.09 | 6,626,246 | +0.10(+0.32%) |
Dec 08, 2005 | 31.31 | 31.99 | 31.31 | 31.99 | 6,994,058 | +0.67(+2.14%) |
Dec 07, 2005 | 31.47 | 31.73 | 31.24 | 31.31 | 5,978,628 | -0.24(-0.75%) |
Dec 06, 2005 | 31.62 | 31.97 | 31.48 | 31.55 | 5,312,095 | +0.06(+0.18%) |
Dec 05, 2005 | 31.26 | 31.67 | 30.87 | 31.49 | 5,573,612 | +0.24(+0.78%) |
Dec 02, 2005 | 31.35 | 31.67 | 31.03 | 31.25 | 5,046,201 | +0.10(+0.33%) |
Dec 01, 2005 | 31.04 | 31.51 | 30.45 | 31.15 | 6,217,948 | +0.29(+0.93%) |
Nov 30, 2005 | 31.11 | 31.50 | 30.46 | 30.86 | 7,993,701 | -0.33(-1.05%) |
Nov 29, 2005 | 32.15 | 32.53 | 31.06 | 31.19 | 9,859,961 | -0.89(-2.77%) |
Nov 28, 2005 | 32.79 | 33.04 | 31.76 | 32.08 | 13,581,069 | -0.31(-0.97%) |
Nov 25, 2005 | 32.04 | 32.55 | 32.04 | 32.39 | 10,146,801 | +1.04(+3.33%) |
Nov 23, 2005 | 30.81 | 31.91 | 30.81 | 31.35 | 11,683,233 | +0.54(+1.74%) |
Nov 22, 2005 | 30.16 | 30.91 | 29.81 | 30.81 | 7,922,577 | +0.71(+2.36%) |
Nov 21, 2005 | 29.38 | 30.11 | 29.38 | 30.10 | 5,608,002 | +0.73(+2.48%) |
Nov 18, 2005 | 28.98 | 29.52 | 28.93 | 29.37 | 6,445,388 | +0.41(+1.41%) |
Nov 17, 2005 | 29.14 | 29.30 | 28.73 | 28.96 | 6,210,757 | +0.24(+0.85%) |
Nov 16, 2005 | 28.56 | 28.74 | 28.15 | 28.72 | 7,383,911 | +0.64(+2.28%) |
Nov 15, 2005 | 29.27 | 29.27 | 27.94 | 28.08 | 16,218,906 | -1.67(-5.61%) |
Nov 14, 2005 | 30.02 | 30.44 | 29.59 | 29.75 | 4,983,675 | -0.35(-1.15%) |
Nov 11, 2005 | 30.56 | 30.60 | 29.80 | 30.09 | 3,704,695 | -0.28(-0.93%) |
Nov 10, 2005 | 29.94 | 30.47 | 29.38 | 30.37 | 4,927,088 | +0.61(+2.04%) |
Nov 09, 2005 | 30.07 | 30.23 | 29.66 | 29.77 | 3,937,294 | -0.17(-0.58%) |
Nov 08, 2005 | 30.74 | 30.74 | 29.77 | 29.94 | 7,950,245 | -1.03(-3.33%) |
Nov 07, 2005 | 31.08 | 31.31 | 30.90 | 30.97 | 5,650,989 | -0.11(-0.35%) |
Nov 04, 2005 | 30.69 | 31.19 | 30.66 | 31.08 | 8,684,619 | +0.56(+1.84%) |
Nov 03, 2005 | 29.65 | 30.63 | 29.65 | 30.52 | 12,361,333 | +1.03(+3.49%) |
Nov 02, 2005 | 28.60 | 29.52 | 28.44 | 29.49 | 7,732,965 | +1.05(+3.69%) |