Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.31 | 40.58 | 39.68 | 40.12 | 3,633,113 | -0.37(-0.92%) |
Jan 30, 2006 | 40.23 | 40.70 | 40.06 | 40.50 | 2,998,008 | +0.47(+1.17%) |
Jan 27, 2006 | 39.37 | 40.71 | 39.18 | 40.03 | 5,409,909 | +0.75(+1.91%) |
Jan 26, 2006 | 38.33 | 39.28 | 38.02 | 39.28 | 4,152,662 | +1.41(+3.72%) |
Jan 25, 2006 | 38.28 | 38.89 | 37.31 | 37.87 | 3,946,166 | -0.34(-0.88%) |
Jan 24, 2006 | 37.05 | 38.49 | 36.63 | 38.21 | 3,706,541 | +1.51(+4.12%) |
Jan 23, 2006 | 36.40 | 37.40 | 36.35 | 36.69 | 3,108,940 | +0.38(+1.05%) |
Jan 20, 2006 | 37.46 | 37.58 | 36.31 | 36.31 | 4,522,142 | -1.58(-4.17%) |
Jan 19, 2006 | 36.43 | 38.02 | 36.33 | 37.90 | 13,841,494 | +4.78(+14.43%) |
Jan 18, 2006 | 32.06 | 33.23 | 31.92 | 33.12 | 4,811,445 | +0.61(+1.86%) |
Jan 17, 2006 | 32.53 | 32.79 | 32.17 | 32.51 | 2,857,986 | -0.58(-1.75%) |
Jan 13, 2006 | 33.49 | 33.59 | 32.75 | 33.09 | 3,026,073 | -0.96(-2.82%) |
Jan 12, 2006 | 34.00 | 34.40 | 33.73 | 34.05 | 2,649,262 | -0.22(-0.63%) |
Jan 11, 2006 | 33.19 | 34.50 | 32.92 | 34.27 | 3,073,768 | +0.77(+2.30%) |
Jan 10, 2006 | 34.01 | 34.05 | 33.16 | 33.50 | 3,014,313 | -0.60(-1.77%) |
Jan 09, 2006 | 33.70 | 34.40 | 33.51 | 34.10 | 3,028,225 | +0.34(+1.00%) |
Jan 06, 2006 | 32.84 | 33.90 | 32.56 | 33.76 | 3,224,866 | +1.15(+3.52%) |
Jan 05, 2006 | 32.21 | 33.03 | 32.20 | 32.62 | 2,541,074 | +0.60(+1.86%) |
Jan 04, 2006 | 31.90 | 32.36 | 31.60 | 32.02 | 3,149,672 | +0.31(+0.98%) |
Jan 03, 2006 | 31.03 | 31.91 | 30.63 | 31.71 | 3,357,748 | +0.87(+2.83%) |
Dec 30, 2005 | 31.47 | 31.53 | 30.83 | 30.83 | 1,540,605 | -0.70(-2.22%) |
Dec 29, 2005 | 31.50 | 31.86 | 31.33 | 31.53 | 1,260,941 | +0.02(+0.05%) |
Dec 28, 2005 | 31.02 | 31.55 | 30.81 | 31.52 | 1,021,403 | +0.49(+1.59%) |
Dec 27, 2005 | 31.77 | 31.87 | 30.91 | 31.02 | 1,434,616 | -0.54(-1.72%) |
Dec 23, 2005 | 31.73 | 31.99 | 31.20 | 31.57 | 1,277,875 | -0.21(-0.65%) |
Dec 22, 2005 | 30.29 | 31.87 | 30.27 | 31.78 | 3,852,211 | +1.62(+5.39%) |
Dec 21, 2005 | 30.40 | 30.83 | 29.88 | 30.15 | 1,585,390 | -0.23(-0.77%) |
Dec 20, 2005 | 29.95 | 30.58 | 29.76 | 30.39 | 2,624,809 | +0.40(+1.33%) |
Dec 19, 2005 | 31.11 | 31.43 | 29.95 | 29.99 | 2,509,707 | -1.15(-3.69%) |
Dec 16, 2005 | 31.63 | 31.83 | 30.96 | 31.14 | 3,297,021 | -0.53(-1.66%) |
Dec 15, 2005 | 31.74 | 32.06 | 31.61 | 31.66 | 2,051,037 | -0.12(-0.38%) |
Dec 14, 2005 | 31.98 | 32.03 | 31.46 | 31.79 | 1,828,062 | -0.22(-0.70%) |
Dec 13, 2005 | 31.98 | 32.41 | 31.56 | 32.01 | 2,651,295 | +0.04(+0.14%) |
Dec 12, 2005 | 31.54 | 32.04 | 31.40 | 31.97 | 1,954,386 | +0.60(+1.90%) |
Dec 09, 2005 | 31.37 | 31.46 | 30.77 | 31.37 | 3,951,808 | -0.11(-0.36%) |
Dec 08, 2005 | 32.54 | 32.80 | 31.38 | 31.48 | 2,713,064 | -0.82(-2.54%) |
Dec 07, 2005 | 32.97 | 32.97 | 32.09 | 32.30 | 2,100,643 | -0.62(-1.89%) |
Dec 06, 2005 | 32.62 | 33.49 | 32.56 | 32.93 | 2,520,443 | +0.58(+1.79%) |
Dec 05, 2005 | 32.53 | 32.69 | 31.85 | 32.35 | 2,722,699 | -0.28(-0.85%) |
Dec 02, 2005 | 33.32 | 33.37 | 32.28 | 32.62 | 5,353,112 | -1.21(-3.58%) |
Dec 01, 2005 | 32.70 | 33.86 | 32.70 | 33.83 | 2,949,625 | +1.38(+4.26%) |
Nov 30, 2005 | 32.33 | 32.82 | 31.68 | 32.45 | 3,288,029 | -0.24(-0.74%) |
Nov 29, 2005 | 32.30 | 32.91 | 32.19 | 32.69 | 1,813,499 | +0.67(+2.08%) |
Nov 28, 2005 | 33.17 | 33.45 | 32.02 | 32.03 | 2,014,500 | -1.19(-3.59%) |
Nov 25, 2005 | 32.38 | 33.22 | 32.37 | 33.22 | 810,314 | +0.81(+2.51%) |
Nov 23, 2005 | 32.59 | 33.00 | 32.41 | 32.41 | 1,518,150 | -0.15(-0.45%) |
Nov 22, 2005 | 31.89 | 32.68 | 31.89 | 32.55 | 3,644,252 | +0.58(+1.81%) |
Nov 21, 2005 | 32.41 | 32.45 | 31.80 | 31.98 | 2,981,958 | -0.42(-1.31%) |
Nov 18, 2005 | 32.67 | 32.97 | 32.29 | 32.40 | 3,081,047 | -0.07(-0.21%) |
Nov 17, 2005 | 32.00 | 32.54 | 31.79 | 32.47 | 2,930,047 | +0.14(+0.43%) |
Nov 16, 2005 | 32.58 | 32.91 | 32.02 | 32.33 | 3,759,272 | -0.36(-1.11%) |
Nov 15, 2005 | 32.27 | 32.84 | 32.24 | 32.69 | 2,525,137 | +0.36(+1.12%) |
Nov 14, 2005 | 32.07 | 32.84 | 31.79 | 32.33 | 2,275,752 | +0.21(+0.65%) |
Nov 11, 2005 | 32.55 | 32.84 | 31.98 | 32.12 | 2,168,559 | -0.51(-1.56%) |
Nov 10, 2005 | 32.87 | 33.06 | 32.42 | 32.63 | 4,887,544 | +0.19(+0.59%) |
Nov 09, 2005 | 31.01 | 32.49 | 30.93 | 32.44 | 4,233,141 | +1.47(+4.74%) |
Nov 08, 2005 | 30.72 | 31.53 | 30.69 | 30.97 | 3,128,326 | +0.02(+0.06%) |
Nov 07, 2005 | 30.51 | 31.18 | 30.27 | 30.96 | 2,169,991 | +0.65(+2.14%) |
Nov 04, 2005 | 30.62 | 30.85 | 29.94 | 30.31 | 1,911,757 | -0.29(-0.93%) |
Nov 03, 2005 | 30.25 | 30.91 | 30.19 | 30.59 | 4,202,427 | +0.48(+1.61%) |
Nov 02, 2005 | 28.83 | 30.22 | 28.75 | 30.11 | 3,346,643 | +0.99(+3.38%) |