Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 31.62 | 32.05 | 31.11 | 32.04 | 846,645 | +0.29(+0.90%) |
Jan 30, 2006 | 31.65 | 32.07 | 31.45 | 31.75 | 829,949 | +0.06(+0.18%) |
Jan 27, 2006 | 31.59 | 31.74 | 31.45 | 31.69 | 1,093,089 | +0.14(+0.45%) |
Jan 26, 2006 | 31.60 | 31.78 | 31.41 | 31.55 | 1,158,191 | -0.04(-0.12%) |
Jan 25, 2006 | 31.71 | 31.77 | 31.50 | 31.59 | 941,988 | +0.09(+0.27%) |
Jan 24, 2006 | 30.94 | 31.71 | 30.91 | 31.50 | 1,331,552 | +0.77(+2.51%) |
Jan 23, 2006 | 30.57 | 30.84 | 30.57 | 30.73 | 721,480 | +0.25(+0.81%) |
Jan 20, 2006 | 30.95 | 30.96 | 30.39 | 30.48 | 636,217 | -0.47(-1.51%) |
Jan 19, 2006 | 30.55 | 31.01 | 30.49 | 30.95 | 819,134 | +0.43(+1.40%) |
Jan 18, 2006 | 30.35 | 30.57 | 30.09 | 30.52 | 854,730 | +0.08(+0.25%) |
Jan 17, 2006 | 30.48 | 30.55 | 30.23 | 30.45 | 967,609 | -0.08(-0.25%) |
Jan 13, 2006 | 29.94 | 30.54 | 29.90 | 30.52 | 1,362,003 | +0.58(+1.94%) |
Jan 12, 2006 | 29.89 | 29.95 | 29.62 | 29.94 | 823,334 | -0.05(-0.16%) |
Jan 11, 2006 | 29.82 | 30.11 | 29.76 | 29.99 | 667,929 | +0.31(+1.06%) |
Jan 10, 2006 | 29.52 | 29.76 | 29.13 | 29.68 | 895,682 | +0.04(+0.13%) |
Jan 09, 2006 | 28.90 | 29.72 | 28.90 | 29.64 | 679,164 | +0.65(+2.23%) |
Jan 06, 2006 | 29.20 | 29.31 | 28.83 | 28.99 | 948,184 | +0.01(+0.03%) |
Jan 05, 2006 | 28.81 | 29.07 | 28.73 | 28.98 | 420,330 | -0.08(-0.26%) |
Jan 04, 2006 | 28.79 | 29.19 | 28.77 | 29.06 | 909,857 | +0.22(+0.76%) |
Jan 03, 2006 | 28.95 | 28.95 | 28.52 | 28.84 | 979,370 | +0.14(+0.50%) |
Dec 30, 2005 | 29.09 | 29.11 | 28.65 | 28.69 | 518,403 | -0.53(-1.82%) |
Dec 29, 2005 | 28.86 | 29.46 | 28.81 | 29.23 | 939,048 | +0.42(+1.45%) |
Dec 28, 2005 | 29.07 | 29.19 | 28.72 | 28.81 | 668,244 | -0.21(-0.72%) |
Dec 27, 2005 | 29.17 | 29.43 | 28.83 | 29.02 | 1,230,854 | -0.06(-0.20%) |
Dec 23, 2005 | 29.33 | 29.33 | 28.63 | 29.08 | 1,200,718 | -0.62(-2.08%) |
Dec 22, 2005 | 30.13 | 30.13 | 29.48 | 29.69 | 1,251,435 | -0.45(-1.48%) |
Dec 21, 2005 | 30.31 | 30.31 | 29.91 | 30.14 | 1,225,079 | -0.12(-0.41%) |
Dec 20, 2005 | 30.17 | 30.35 | 30.10 | 30.27 | 874,051 | +0.10(+0.32%) |
Dec 19, 2005 | 29.95 | 30.26 | 29.90 | 30.17 | 1,540,195 | +0.31(+1.05%) |
Dec 16, 2005 | 29.34 | 29.96 | 29.42 | 29.86 | 1,663,049 | +0.52(+1.79%) |
Dec 15, 2005 | 29.36 | 29.39 | 29.01 | 29.33 | 618,892 | -0.02(-0.06%) |
Dec 14, 2005 | 29.33 | 29.42 | 29.23 | 29.35 | 528,799 | +0.06(+0.19%) |
Dec 13, 2005 | 29.17 | 29.43 | 29.00 | 29.29 | 714,760 | +0.14(+0.49%) |
Dec 12, 2005 | 29.37 | 29.50 | 29.05 | 29.15 | 676,539 | -0.09(-0.29%) |
Dec 09, 2005 | 29.27 | 29.46 | 29.10 | 29.24 | 441,225 | +0.02(+0.07%) |
Dec 08, 2005 | 29.32 | 29.43 | 29.02 | 29.22 | 506,223 | -0.10(-0.36%) |
Dec 07, 2005 | 29.81 | 29.90 | 29.09 | 29.32 | 601,461 | -0.44(-1.47%) |
Dec 06, 2005 | 29.75 | 30.15 | 29.33 | 29.76 | 1,648,349 | +0.19(+0.64%) |
Dec 05, 2005 | 29.62 | 29.78 | 29.42 | 29.57 | 814,409 | -0.05(-0.16%) |
Dec 02, 2005 | 29.89 | 29.90 | 29.53 | 29.62 | 579,200 | -0.28(-0.92%) |
Dec 01, 2005 | 29.57 | 30.03 | 29.49 | 29.89 | 659,948 | +0.51(+1.75%) |
Nov 30, 2005 | 29.50 | 29.59 | 29.29 | 29.38 | 911,222 | +0.10(+0.36%) |
Nov 29, 2005 | 29.25 | 29.43 | 29.24 | 29.28 | 687,984 | +0.04(+0.13%) |
Nov 28, 2005 | 29.50 | 29.52 | 29.10 | 29.24 | 909,647 | -0.05(-0.16%) |
Nov 25, 2005 | 29.14 | 29.31 | 29.05 | 29.28 | 308,921 | +0.29(+0.99%) |
Nov 23, 2005 | 28.88 | 29.28 | 28.78 | 29.00 | 786,058 | +0.15(+0.53%) |
Nov 22, 2005 | 28.95 | 28.99 | 28.48 | 28.85 | 877,726 | -0.30(-1.05%) |
Nov 21, 2005 | 29.20 | 29.20 | 28.88 | 29.15 | 538,669 | -0.04(-0.13%) |
Nov 18, 2005 | 28.88 | 29.23 | 28.79 | 29.19 | 1,083,113 | +0.30(+1.05%) |
Nov 17, 2005 | 28.49 | 28.88 | 28.45 | 28.88 | 560,195 | +0.44(+1.54%) |
Nov 16, 2005 | 28.55 | 28.61 | 28.28 | 28.45 | 692,814 | -0.04(-0.13%) |
Nov 15, 2005 | 28.29 | 28.76 | 28.29 | 28.48 | 896,732 | +0.19(+0.67%) |
Nov 14, 2005 | 28.49 | 28.55 | 27.93 | 28.29 | 808,739 | -0.20(-0.70%) |
Nov 11, 2005 | 28.36 | 28.69 | 28.19 | 28.49 | 572,060 | +0.23(+0.81%) |
Nov 10, 2005 | 28.23 | 28.57 | 28.07 | 28.27 | 1,208,068 | +0.05(+0.17%) |
Nov 09, 2005 | 28.23 | 28.30 | 28.01 | 28.22 | 778,602 | -0.01(-0.03%) |
Nov 08, 2005 | 28.18 | 28.33 | 28.05 | 28.23 | 481,022 | +0.10(+0.37%) |
Nov 07, 2005 | 28.71 | 28.76 | 28.01 | 28.12 | 1,317,167 | -0.58(-2.02%) |
Nov 04, 2005 | 28.54 | 28.82 | 28.46 | 28.70 | 615,217 | -0.03(-0.10%) |
Nov 03, 2005 | 28.40 | 28.88 | 28.00 | 28.73 | 856,935 | +0.29(+1.00%) |
Nov 02, 2005 | 28.12 | 28.51 | 28.06 | 28.45 | 926,448 | +0.11(+0.40%) |