Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 36.51 | 36.92 | 36.25 | 36.51 | 41,709,600 | -0.21(-0.57%) |
Jan 30, 2006 | 36.59 | 37.21 | 36.53 | 36.72 | 50,603,004 | +1.06(+2.97%) |
Jan 27, 2006 | 34.88 | 35.80 | 35.09 | 35.66 | 36,791,980 | +0.78(+2.24%) |
Jan 26, 2006 | 35.37 | 35.50 | 34.66 | 34.88 | 42,208,872 | -0.15(-0.43%) |
Jan 25, 2006 | 35.69 | 35.87 | 34.65 | 35.03 | 42,124,656 | -0.44(-1.23%) |
Jan 24, 2006 | 35.43 | 35.80 | 35.35 | 35.47 | 31,064,874 | -0.14(-0.39%) |
Jan 23, 2006 | 35.22 | 35.87 | 34.98 | 35.61 | 33,127,100 | +0.39(+1.11%) |
Jan 20, 2006 | 35.96 | 36.11 | 35.11 | 35.22 | 44,674,812 | -0.56(-1.58%) |
Jan 19, 2006 | 35.31 | 35.90 | 35.16 | 35.78 | 32,419,182 | +0.48(+1.35%) |
Jan 18, 2006 | 35.91 | 35.93 | 34.98 | 35.31 | 27,897,374 | -0.50(-1.40%) |
Jan 17, 2006 | 35.64 | 35.92 | 35.54 | 35.81 | 31,264,066 | +0.33(+0.94%) |
Jan 13, 2006 | 34.63 | 35.49 | 34.63 | 35.48 | 29,345,176 | +0.77(+2.23%) |
Jan 12, 2006 | 35.20 | 35.49 | 34.68 | 34.70 | 36,316,256 | -0.37(-1.05%) |
Jan 11, 2006 | 34.72 | 35.20 | 34.52 | 35.07 | 29,779,484 | +0.24(+0.68%) |
Jan 10, 2006 | 34.45 | 35.00 | 34.42 | 34.83 | 30,711,860 | +0.27(+0.77%) |
Jan 09, 2006 | 34.79 | 34.84 | 34.49 | 34.56 | 29,800,108 | -0.02(-0.05%) |
Jan 06, 2006 | 34.19 | 34.65 | 34.19 | 34.58 | 29,850,808 | +0.67(+1.97%) |
Jan 05, 2006 | 34.08 | 34.22 | 33.67 | 33.91 | 29,489,544 | -0.17(-0.50%) |
Jan 04, 2006 | 34.10 | 34.24 | 33.78 | 34.08 | 32,803,304 | +0.06(+0.17%) |
Jan 03, 2006 | 32.83 | 34.02 | 32.83 | 34.02 | 41,026,772 | +1.34(+4.09%) |
Dec 30, 2005 | 32.64 | 32.98 | 32.46 | 32.68 | 24,892,802 | -0.04(-0.12%) |
Dec 29, 2005 | 32.73 | 33.03 | 32.64 | 32.72 | 24,322,378 | -0.01(-0.02%) |
Dec 28, 2005 | 32.61 | 32.95 | 32.61 | 32.73 | 25,698,856 | +0.22(+0.68%) |
Dec 27, 2005 | 33.17 | 33.17 | 32.35 | 32.51 | 29,557,604 | -0.72(-2.15%) |
Dec 23, 2005 | 33.02 | 33.44 | 32.96 | 33.22 | 19,430,714 | +0.00(+0.00%) |
Dec 22, 2005 | 33.62 | 33.74 | 33.11 | 33.22 | 24,085,030 | -0.29(-0.87%) |
Dec 21, 2005 | 33.79 | 33.89 | 33.34 | 33.51 | 25,935,002 | -0.19(-0.57%) |
Dec 20, 2005 | 33.56 | 33.92 | 33.55 | 33.71 | 21,899,060 | +0.13(+0.40%) |
Dec 19, 2005 | 33.79 | 34.09 | 33.53 | 33.57 | 26,847,440 | -0.21(-0.62%) |
Dec 16, 2005 | 34.62 | 34.71 | 33.78 | 33.78 | 49,501,684 | -0.83(-2.40%) |
Dec 15, 2005 | 34.84 | 34.84 | 34.45 | 34.61 | 24,256,724 | -0.22(-0.62%) |
Dec 14, 2005 | 34.38 | 34.87 | 34.36 | 34.83 | 24,737,264 | +0.47(+1.35%) |
Dec 13, 2005 | 34.36 | 34.82 | 34.28 | 34.36 | 25,547,786 | +0.12(+0.34%) |
Dec 12, 2005 | 34.22 | 34.40 | 34.04 | 34.25 | 23,012,926 | +0.21(+0.62%) |
Dec 09, 2005 | 34.47 | 34.52 | 33.78 | 34.04 | 27,272,810 | -0.54(-1.55%) |
Dec 08, 2005 | 34.45 | 34.64 | 34.22 | 34.57 | 27,705,398 | +0.23(+0.68%) |
Dec 07, 2005 | 34.73 | 34.89 | 34.08 | 34.34 | 35,680,004 | -0.39(-1.12%) |
Dec 06, 2005 | 34.78 | 35.13 | 34.65 | 34.73 | 27,512,736 | +0.10(+0.30%) |
Dec 05, 2005 | 34.55 | 34.97 | 34.52 | 34.63 | 33,420,304 | +0.26(+0.74%) |
Dec 02, 2005 | 34.57 | 34.59 | 34.14 | 34.37 | 23,133,406 | -0.16(-0.47%) |
Dec 01, 2005 | 33.77 | 34.56 | 33.96 | 34.53 | 29,116,078 | +0.77(+2.27%) |
Nov 30, 2005 | 34.15 | 34.25 | 33.75 | 33.76 | 36,571,132 | -0.18(-0.53%) |
Nov 29, 2005 | 34.33 | 34.58 | 33.90 | 33.94 | 29,335,380 | -0.23(-0.68%) |
Nov 28, 2005 | 34.65 | 34.82 | 34.12 | 34.18 | 25,708,482 | -0.80(-2.28%) |
Nov 25, 2005 | 35.02 | 35.06 | 34.89 | 34.97 | 11,502,339 | +0.14(+0.40%) |
Nov 23, 2005 | 34.61 | 35.05 | 34.45 | 34.84 | 21,542,094 | +0.12(+0.35%) |
Nov 22, 2005 | 34.65 | 34.75 | 34.40 | 34.71 | 29,364,942 | +0.17(+0.49%) |
Nov 21, 2005 | 34.04 | 34.55 | 34.04 | 34.54 | 30,616,646 | +0.65(+1.92%) |
Nov 18, 2005 | 33.81 | 33.97 | 33.25 | 33.89 | 36,326,052 | +0.51(+1.52%) |
Nov 17, 2005 | 33.48 | 33.68 | 33.25 | 33.39 | 33,441,788 | +0.12(+0.35%) |
Nov 16, 2005 | 32.81 | 33.34 | 32.66 | 33.27 | 36,606,536 | +0.44(+1.33%) |
Nov 15, 2005 | 32.97 | 33.29 | 32.73 | 32.83 | 36,123,248 | -0.13(-0.39%) |
Nov 14, 2005 | 33.06 | 33.16 | 32.68 | 32.96 | 26,412,962 | +0.08(+0.23%) |
Nov 11, 2005 | 32.75 | 33.03 | 32.69 | 32.89 | 21,888,060 | +0.04(+0.12%) |
Nov 10, 2005 | 33.34 | 33.34 | 32.49 | 32.85 | 45,736,260 | -0.61(-1.83%) |
Nov 09, 2005 | 33.39 | 33.94 | 33.08 | 33.46 | 43,512,648 | +0.08(+0.23%) |
Nov 08, 2005 | 33.05 | 33.50 | 33.02 | 33.38 | 28,566,794 | +0.16(+0.47%) |
Nov 07, 2005 | 33.69 | 33.65 | 32.60 | 33.22 | 38,079,432 | -0.47(-1.38%) |
Nov 04, 2005 | 34.08 | 34.15 | 33.31 | 33.69 | 41,937,492 | -0.39(-1.14%) |
Nov 03, 2005 | 33.65 | 34.22 | 33.39 | 34.08 | 35,803,232 | +0.69(+2.07%) |
Nov 02, 2005 | 32.87 | 33.46 | 32.68 | 33.39 | 37,387,328 | +0.57(+1.74%) |