Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 32.44 | 32.45 | 31.75 | 31.90 | 2,196,727 | -0.64(-1.97%) |
Jan 30, 2006 | 32.99 | 33.14 | 32.49 | 32.54 | 1,880,954 | -0.27(-0.81%) |
Jan 27, 2006 | 32.19 | 33.39 | 32.13 | 32.80 | 2,211,235 | +0.62(+1.94%) |
Jan 26, 2006 | 31.80 | 32.47 | 31.87 | 32.18 | 1,704,874 | +0.38(+1.21%) |
Jan 25, 2006 | 32.63 | 32.63 | 31.27 | 31.80 | 3,106,610 | -0.75(-2.31%) |
Jan 24, 2006 | 32.42 | 32.74 | 32.38 | 32.55 | 2,537,421 | +0.09(+0.29%) |
Jan 23, 2006 | 32.59 | 32.68 | 32.32 | 32.45 | 2,633,827 | -0.13(-0.39%) |
Jan 20, 2006 | 33.21 | 33.42 | 32.36 | 32.58 | 3,526,862 | -0.63(-1.90%) |
Jan 19, 2006 | 34.20 | 34.27 | 32.74 | 33.21 | 3,686,094 | -0.97(-2.85%) |
Jan 18, 2006 | 33.68 | 34.56 | 33.52 | 34.19 | 2,988,794 | +0.36(+1.06%) |
Jan 17, 2006 | 33.95 | 34.43 | 33.69 | 33.83 | 3,007,046 | -0.60(-1.74%) |
Jan 13, 2006 | 34.53 | 34.84 | 34.27 | 34.43 | 2,212,873 | -0.22(-0.64%) |
Jan 12, 2006 | 35.04 | 35.05 | 34.57 | 34.65 | 3,552,718 | -0.73(-2.05%) |
Jan 11, 2006 | 34.48 | 35.61 | 34.22 | 35.38 | 3,541,135 | +0.90(+2.60%) |
Jan 10, 2006 | 34.62 | 34.62 | 34.04 | 34.48 | 4,693,552 | +0.33(+0.98%) |
Jan 09, 2006 | 31.88 | 34.27 | 31.87 | 34.15 | 5,233,842 | +2.31(+7.25%) |
Jan 06, 2006 | 31.62 | 31.86 | 30.99 | 31.84 | 4,161,100 | -0.10(-0.32%) |
Jan 05, 2006 | 31.11 | 32.46 | 31.11 | 31.94 | 2,340,399 | +0.62(+1.99%) |
Jan 04, 2006 | 31.48 | 31.49 | 31.06 | 31.32 | 1,800,577 | -0.26(-0.81%) |
Jan 03, 2006 | 30.68 | 31.73 | 30.09 | 31.57 | 2,937,784 | +1.03(+3.39%) |
Dec 30, 2005 | 30.61 | 30.71 | 30.44 | 30.54 | 1,607,065 | -0.41(-1.33%) |
Dec 29, 2005 | 30.94 | 31.54 | 30.55 | 30.95 | 1,917,106 | +0.05(+0.17%) |
Dec 28, 2005 | 30.99 | 31.27 | 30.64 | 30.90 | 1,684,165 | -0.09(-0.30%) |
Dec 27, 2005 | 30.95 | 31.41 | 30.92 | 30.99 | 1,068,061 | +0.04(+0.14%) |
Dec 23, 2005 | 31.47 | 31.72 | 30.75 | 30.95 | 1,710,022 | -0.55(-1.74%) |
Dec 22, 2005 | 31.44 | 31.94 | 31.42 | 31.50 | 1,652,342 | +0.18(+0.57%) |
Dec 21, 2005 | 31.19 | 31.56 | 30.90 | 31.32 | 1,761,851 | +0.21(+0.66%) |
Dec 20, 2005 | 31.54 | 31.58 | 30.81 | 31.11 | 2,750,589 | -0.15(-0.46%) |
Dec 19, 2005 | 32.31 | 32.36 | 31.15 | 31.26 | 2,415,979 | -1.06(-3.28%) |
Dec 16, 2005 | 32.37 | 32.64 | 32.20 | 32.32 | 2,805,695 | +0.23(+0.72%) |
Dec 15, 2005 | 32.69 | 32.96 | 31.91 | 32.09 | 1,926,933 | -0.34(-1.05%) |
Dec 14, 2005 | 31.55 | 32.61 | 31.53 | 32.43 | 3,528,967 | +0.97(+3.07%) |
Dec 13, 2005 | 30.79 | 31.62 | 30.45 | 31.46 | 2,937,199 | +0.62(+2.00%) |
Dec 12, 2005 | 30.51 | 30.88 | 30.40 | 30.85 | 1,923,423 | +0.56(+1.83%) |
Dec 09, 2005 | 30.61 | 30.64 | 29.92 | 30.29 | 1,556,873 | -0.32(-1.03%) |
Dec 08, 2005 | 30.00 | 30.80 | 29.27 | 30.61 | 2,946,792 | +0.64(+2.14%) |
Dec 07, 2005 | 31.10 | 31.18 | 29.83 | 29.97 | 2,089,792 | -1.15(-3.68%) |
Dec 06, 2005 | 31.15 | 31.47 | 30.86 | 31.11 | 1,891,600 | +0.07(+0.22%) |
Dec 05, 2005 | 31.21 | 31.22 | 30.60 | 31.04 | 1,475,092 | -0.17(-0.55%) |
Dec 02, 2005 | 30.83 | 31.24 | 30.68 | 31.21 | 1,906,342 | +0.44(+1.42%) |
Dec 01, 2005 | 30.74 | 30.88 | 30.36 | 30.78 | 2,547,249 | +0.49(+1.61%) |
Nov 30, 2005 | 30.71 | 31.05 | 30.29 | 30.29 | 3,012,428 | -0.05(-0.17%) |
Nov 29, 2005 | 30.41 | 31.62 | 30.17 | 30.34 | 3,972,502 | -0.06(-0.20%) |
Nov 28, 2005 | 31.21 | 31.22 | 30.29 | 30.40 | 4,190,934 | -0.90(-2.87%) |
Nov 25, 2005 | 31.33 | 31.59 | 31.14 | 31.30 | 970,603 | -0.04(-0.14%) |
Nov 23, 2005 | 31.37 | 31.97 | 31.20 | 31.34 | 2,361,459 | -0.19(-0.60%) |
Nov 22, 2005 | 30.89 | 31.67 | 30.30 | 31.53 | 4,723,152 | +0.64(+2.08%) |
Nov 21, 2005 | 29.90 | 31.18 | 29.79 | 30.89 | 4,076,277 | +1.14(+3.82%) |
Nov 18, 2005 | 30.34 | 30.34 | 29.49 | 29.75 | 3,862,174 | -0.13(-0.43%) |
Nov 17, 2005 | 28.12 | 30.26 | 28.09 | 29.88 | 5,275,844 | +1.62(+5.72%) |
Nov 16, 2005 | 28.38 | 28.63 | 27.23 | 28.27 | 5,688,256 | +0.65(+2.35%) |
Nov 15, 2005 | 27.56 | 28.20 | 27.27 | 27.62 | 3,261,279 | -0.09(-0.31%) |
Nov 14, 2005 | 27.75 | 27.95 | 27.36 | 27.70 | 2,127,465 | -0.13(-0.46%) |
Nov 11, 2005 | 27.29 | 28.19 | 27.28 | 27.83 | 3,193,070 | +0.47(+1.72%) |
Nov 10, 2005 | 26.29 | 27.41 | 26.06 | 27.36 | 2,955,918 | +1.21(+4.61%) |
Nov 09, 2005 | 26.67 | 26.76 | 26.00 | 26.15 | 3,391,730 | +0.00(+0.00%) |
Nov 08, 2005 | 25.73 | 26.88 | 25.73 | 26.15 | 8,305,938 | -2.69(-9.33%) |
Nov 07, 2005 | 28.32 | 29.06 | 28.06 | 28.85 | 2,599,079 | +0.53(+1.87%) |
Nov 04, 2005 | 28.57 | 28.89 | 28.12 | 28.32 | 4,213,164 | -0.26(-0.90%) |
Nov 03, 2005 | 29.40 | 29.90 | 28.15 | 28.57 | 7,649,704 | +0.29(+1.03%) |
Nov 02, 2005 | 26.74 | 28.45 | 26.60 | 28.28 | 5,375,876 | +1.65(+6.19%) |