Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 33.89 | 34.58 | 33.66 | 34.35 | 1,086,464 | +0.37(+1.10%) |
Jan 30, 2006 | 34.02 | 34.33 | 33.89 | 33.98 | 734,335 | -0.04(-0.13%) |
Jan 27, 2006 | 34.45 | 34.63 | 33.80 | 34.02 | 1,437,121 | -0.43(-1.24%) |
Jan 26, 2006 | 33.07 | 34.45 | 33.06 | 34.45 | 1,666,526 | +1.45(+4.40%) |
Jan 25, 2006 | 32.91 | 33.06 | 32.76 | 33.00 | 901,175 | +0.21(+0.64%) |
Jan 24, 2006 | 32.91 | 33.04 | 32.61 | 32.79 | 466,162 | -0.04(-0.11%) |
Jan 23, 2006 | 32.95 | 33.12 | 32.66 | 32.82 | 1,339,932 | -0.21(-0.63%) |
Jan 20, 2006 | 33.18 | 33.51 | 32.99 | 33.03 | 844,225 | -0.16(-0.50%) |
Jan 19, 2006 | 32.71 | 33.81 | 32.60 | 33.20 | 3,320,353 | +0.64(+1.95%) |
Jan 18, 2006 | 32.10 | 32.67 | 31.96 | 32.56 | 561,079 | +0.16(+0.51%) |
Jan 17, 2006 | 33.17 | 33.34 | 32.31 | 32.40 | 549,181 | -0.82(-2.48%) |
Jan 13, 2006 | 33.19 | 33.27 | 33.03 | 33.22 | 392,902 | +0.02(+0.07%) |
Jan 12, 2006 | 33.33 | 33.38 | 33.15 | 33.20 | 307,076 | -0.13(-0.40%) |
Jan 11, 2006 | 33.06 | 33.41 | 33.06 | 33.33 | 691,957 | +0.35(+1.07%) |
Jan 10, 2006 | 32.92 | 33.17 | 32.84 | 32.98 | 1,030,984 | +0.04(+0.11%) |
Jan 09, 2006 | 33.10 | 33.28 | 32.88 | 32.94 | 662,279 | -0.16(-0.50%) |
Jan 06, 2006 | 33.68 | 33.72 | 33.02 | 33.11 | 1,140,205 | -0.34(-1.03%) |
Jan 05, 2006 | 33.56 | 33.62 | 33.26 | 33.45 | 1,107,586 | +0.04(+0.11%) |
Jan 04, 2006 | 32.99 | 33.68 | 32.99 | 33.41 | 805,857 | +0.45(+1.36%) |
Jan 03, 2006 | 32.65 | 33.01 | 32.32 | 32.97 | 777,249 | +0.43(+1.33%) |
Dec 30, 2005 | 32.50 | 32.58 | 32.32 | 32.53 | 243,441 | -0.14(-0.43%) |
Dec 29, 2005 | 32.72 | 32.97 | 32.58 | 32.67 | 571,105 | +0.11(+0.34%) |
Dec 28, 2005 | 32.40 | 32.69 | 32.21 | 32.56 | 566,961 | +0.36(+1.11%) |
Dec 27, 2005 | 32.32 | 32.95 | 32.20 | 32.20 | 345,978 | -0.12(-0.37%) |
Dec 23, 2005 | 32.34 | 32.65 | 32.11 | 32.32 | 627,520 | -0.07(-0.21%) |
Dec 22, 2005 | 32.01 | 32.42 | 32.00 | 32.39 | 659,605 | +0.43(+1.36%) |
Dec 21, 2005 | 31.94 | 32.14 | 31.79 | 31.96 | 1,055,181 | +0.05(+0.16%) |
Dec 20, 2005 | 31.90 | 32.23 | 31.66 | 31.90 | 1,926,545 | +0.95(+3.07%) |
Dec 19, 2005 | 31.44 | 31.49 | 30.64 | 30.95 | 953,580 | -0.64(-2.01%) |
Dec 16, 2005 | 31.70 | 31.80 | 31.39 | 31.59 | 985,397 | -0.11(-0.35%) |
Dec 15, 2005 | 32.34 | 32.34 | 31.30 | 31.70 | 1,744,732 | -0.64(-1.97%) |
Dec 14, 2005 | 32.74 | 32.90 | 32.31 | 32.34 | 411,351 | -0.40(-1.23%) |
Dec 13, 2005 | 33.17 | 33.25 | 32.21 | 32.74 | 1,192,610 | -0.35(-1.06%) |
Dec 12, 2005 | 32.55 | 33.12 | 32.47 | 33.09 | 462,419 | +0.55(+1.70%) |
Dec 09, 2005 | 32.54 | 32.61 | 32.41 | 32.54 | 298,787 | +0.00(+0.00%) |
Dec 08, 2005 | 32.72 | 32.97 | 32.47 | 32.54 | 521,374 | -0.18(-0.55%) |
Dec 07, 2005 | 32.58 | 32.73 | 32.11 | 32.72 | 687,144 | +0.20(+0.62%) |
Dec 06, 2005 | 32.43 | 32.81 | 32.40 | 32.52 | 582,736 | +0.01(+0.05%) |
Dec 05, 2005 | 32.83 | 33.00 | 32.25 | 32.50 | 739,282 | -0.44(-1.34%) |
Dec 02, 2005 | 33.06 | 33.14 | 32.58 | 32.94 | 428,195 | +0.01(+0.02%) |
Dec 01, 2005 | 33.24 | 33.30 | 32.64 | 32.94 | 700,112 | -0.07(-0.20%) |
Nov 30, 2005 | 33.35 | 33.35 | 32.87 | 33.00 | 525,652 | -0.28(-0.85%) |
Nov 29, 2005 | 33.12 | 33.42 | 32.99 | 33.29 | 587,682 | +0.28(+0.84%) |
Nov 28, 2005 | 32.93 | 33.01 | 32.81 | 33.01 | 407,875 | +0.12(+0.36%) |
Nov 25, 2005 | 33.03 | 33.13 | 32.78 | 32.89 | 121,252 | -0.21(-0.63%) |
Nov 23, 2005 | 32.69 | 33.23 | 32.68 | 33.10 | 455,467 | +0.28(+0.84%) |
Nov 22, 2005 | 32.61 | 32.95 | 32.35 | 32.82 | 740,485 | +0.16(+0.50%) |
Nov 21, 2005 | 32.92 | 32.92 | 32.37 | 32.66 | 509,610 | -0.10(-0.32%) |
Nov 18, 2005 | 32.77 | 32.82 | 32.61 | 32.76 | 380,335 | +0.14(+0.44%) |
Nov 17, 2005 | 32.04 | 32.64 | 31.94 | 32.62 | 460,012 | +0.60(+1.87%) |
Nov 16, 2005 | 32.46 | 32.46 | 32.02 | 32.02 | 917,084 | -0.33(-1.02%) |
Nov 15, 2005 | 32.02 | 32.65 | 31.88 | 32.35 | 1,310,254 | +0.34(+1.08%) |
Nov 14, 2005 | 32.01 | 32.30 | 31.90 | 32.01 | 1,065,876 | +0.15(+0.47%) |
Nov 11, 2005 | 32.26 | 32.31 | 31.77 | 31.86 | 489,690 | -0.34(-1.07%) |
Nov 10, 2005 | 32.02 | 32.20 | 31.48 | 32.20 | 756,527 | +0.23(+0.73%) |
Nov 09, 2005 | 31.48 | 32.09 | 31.24 | 31.97 | 958,660 | +0.66(+2.10%) |
Nov 08, 2005 | 31.68 | 31.68 | 31.27 | 31.31 | 434,478 | -0.25(-0.81%) |
Nov 07, 2005 | 31.30 | 32.08 | 31.16 | 31.57 | 1,200,097 | +0.26(+0.84%) |
Nov 04, 2005 | 31.75 | 32.05 | 30.98 | 31.30 | 1,432,710 | -0.45(-1.41%) |
Nov 03, 2005 | 29.92 | 31.87 | 29.49 | 31.75 | 2,796,973 | +3.05(+10.63%) |
Nov 02, 2005 | 28.65 | 28.87 | 28.45 | 28.70 | 1,109,992 | +0.01(+0.05%) |