Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 34.85 | 35.22 | 34.68 | 35.07 | 341,995 | +0.14(+0.39%) |
Jan 30, 2006 | 35.07 | 35.08 | 34.83 | 34.94 | 225,391 | -0.10(-0.30%) |
Jan 27, 2006 | 34.89 | 35.16 | 34.55 | 35.04 | 503,186 | +0.15(+0.43%) |
Jan 26, 2006 | 35.21 | 35.37 | 34.67 | 34.89 | 373,405 | -0.23(-0.67%) |
Jan 25, 2006 | 35.59 | 35.83 | 35.04 | 35.13 | 379,994 | -0.33(-0.94%) |
Jan 24, 2006 | 34.76 | 35.60 | 34.76 | 35.46 | 404,203 | +0.70(+2.01%) |
Jan 23, 2006 | 34.64 | 34.94 | 34.57 | 34.76 | 324,834 | +0.16(+0.47%) |
Jan 20, 2006 | 35.30 | 35.31 | 34.60 | 34.60 | 200,416 | -0.72(-2.03%) |
Jan 19, 2006 | 35.48 | 35.65 | 35.26 | 35.31 | 183,715 | -0.10(-0.28%) |
Jan 18, 2006 | 35.18 | 35.56 | 35.05 | 35.41 | 131,619 | +0.14(+0.39%) |
Jan 17, 2006 | 35.51 | 35.51 | 35.20 | 35.28 | 227,383 | -0.30(-0.84%) |
Jan 13, 2006 | 35.18 | 35.63 | 35.18 | 35.58 | 178,658 | +0.45(+1.28%) |
Jan 12, 2006 | 35.69 | 35.74 | 35.08 | 35.13 | 132,844 | -0.57(-1.59%) |
Jan 11, 2006 | 35.87 | 35.87 | 35.57 | 35.69 | 168,392 | -0.08(-0.22%) |
Jan 10, 2006 | 35.63 | 35.82 | 35.44 | 35.77 | 111,240 | +0.08(+0.22%) |
Jan 09, 2006 | 35.77 | 35.85 | 35.60 | 35.69 | 142,038 | +0.02(+0.05%) |
Jan 06, 2006 | 35.61 | 35.69 | 35.28 | 35.67 | 208,230 | +0.22(+0.61%) |
Jan 05, 2006 | 35.39 | 35.46 | 35.16 | 35.46 | 400,220 | +0.07(+0.20%) |
Jan 04, 2006 | 35.42 | 35.56 | 35.28 | 35.39 | 294,802 | -0.10(-0.28%) |
Jan 03, 2006 | 35.10 | 35.49 | 34.77 | 35.48 | 344,293 | +0.45(+1.29%) |
Dec 30, 2005 | 35.31 | 35.31 | 34.77 | 35.03 | 273,197 | -0.31(-0.87%) |
Dec 29, 2005 | 35.54 | 35.65 | 35.31 | 35.34 | 244,544 | -0.26(-0.73%) |
Dec 28, 2005 | 35.68 | 35.76 | 35.49 | 35.60 | 258,794 | -0.07(-0.20%) |
Dec 27, 2005 | 36.12 | 36.37 | 35.67 | 35.67 | 138,514 | -0.40(-1.10%) |
Dec 23, 2005 | 36.06 | 36.14 | 35.91 | 36.07 | 131,159 | +0.08(+0.22%) |
Dec 22, 2005 | 36.05 | 36.12 | 35.68 | 35.99 | 209,150 | -0.05(-0.14%) |
Dec 21, 2005 | 36.18 | 36.37 | 35.88 | 36.05 | 214,513 | -0.08(-0.22%) |
Dec 20, 2005 | 36.20 | 36.38 | 36.07 | 36.12 | 154,602 | -0.01(-0.02%) |
Dec 19, 2005 | 36.61 | 36.61 | 36.10 | 36.13 | 320,084 | -0.35(-0.97%) |
Dec 16, 2005 | 36.53 | 36.83 | 36.37 | 36.48 | 450,017 | +0.01(+0.04%) |
Dec 15, 2005 | 36.38 | 36.63 | 35.90 | 36.47 | 328,971 | +0.11(+0.31%) |
Dec 14, 2005 | 36.29 | 36.57 | 36.25 | 36.36 | 86,418 | +0.07(+0.20%) |
Dec 13, 2005 | 36.08 | 36.36 | 35.78 | 36.29 | 219,875 | +0.19(+0.52%) |
Dec 12, 2005 | 36.05 | 36.14 | 35.73 | 36.10 | 204,706 | +0.08(+0.24%) |
Dec 09, 2005 | 35.80 | 36.21 | 35.69 | 36.01 | 170,997 | +0.17(+0.47%) |
Dec 08, 2005 | 35.85 | 36.14 | 35.52 | 35.84 | 254,810 | -0.01(-0.02%) |
Dec 07, 2005 | 36.48 | 36.55 | 35.75 | 35.85 | 580,870 | -0.73(-2.00%) |
Dec 06, 2005 | 36.18 | 36.70 | 36.18 | 36.58 | 884,253 | +0.47(+1.30%) |
Dec 05, 2005 | 36.00 | 36.15 | 35.60 | 36.11 | 317,632 | +0.11(+0.31%) |
Dec 02, 2005 | 35.67 | 36.01 | 35.47 | 36.00 | 305,681 | +0.28(+0.79%) |
Dec 01, 2005 | 35.20 | 35.77 | 35.20 | 35.72 | 315,027 | +0.57(+1.62%) |
Nov 30, 2005 | 35.71 | 35.71 | 35.01 | 35.15 | 269,060 | -0.29(-0.81%) |
Nov 29, 2005 | 35.34 | 35.69 | 35.31 | 35.44 | 366,204 | -0.03(-0.09%) |
Nov 28, 2005 | 35.73 | 35.74 | 35.40 | 35.47 | 590,217 | -0.26(-0.73%) |
Nov 25, 2005 | 35.60 | 35.76 | 35.42 | 35.73 | 64,507 | +0.16(+0.46%) |
Nov 23, 2005 | 35.59 | 35.67 | 35.42 | 35.57 | 241,020 | -0.06(-0.17%) |
Nov 22, 2005 | 35.43 | 35.69 | 35.26 | 35.63 | 188,771 | +0.07(+0.20%) |
Nov 21, 2005 | 35.10 | 35.56 | 34.88 | 35.56 | 239,488 | +0.46(+1.30%) |
Nov 18, 2005 | 35.08 | 35.24 | 34.75 | 35.10 | 201,335 | +0.10(+0.28%) |
Nov 17, 2005 | 34.43 | 35.01 | 34.39 | 35.00 | 198,118 | +0.68(+1.98%) |
Nov 16, 2005 | 34.51 | 34.59 | 33.97 | 34.32 | 223,706 | -0.18(-0.53%) |
Nov 15, 2005 | 34.95 | 35.11 | 34.33 | 34.51 | 236,270 | -0.44(-1.27%) |
Nov 14, 2005 | 35.31 | 35.31 | 34.67 | 34.95 | 223,093 | -0.33(-0.93%) |
Nov 11, 2005 | 34.97 | 35.37 | 34.85 | 35.28 | 158,126 | +0.31(+0.88%) |
Nov 10, 2005 | 34.59 | 35.03 | 34.54 | 34.97 | 470,396 | +0.13(+0.37%) |
Nov 09, 2005 | 34.61 | 35.01 | 34.42 | 34.84 | 292,044 | +0.22(+0.62%) |
Nov 08, 2005 | 34.52 | 34.63 | 34.00 | 34.62 | 285,149 | +0.04(+0.11%) |
Nov 07, 2005 | 34.99 | 34.70 | 34.30 | 34.58 | 458,445 | -0.40(-1.14%) |
Nov 04, 2005 | 34.72 | 35.05 | 34.72 | 34.98 | 302,923 | +0.29(+0.85%) |
Nov 03, 2005 | 34.95 | 35.06 | 34.52 | 34.69 | 336,632 | -0.20(-0.56%) |
Nov 02, 2005 | 34.33 | 35.01 | 34.29 | 34.88 | 325,753 | +0.64(+1.87%) |