Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.25 | 40.53 | 39.62 | 40.07 | 3,637,987 | -0.37(-0.92%) |
Jan 30, 2006 | 40.17 | 40.65 | 40.00 | 40.44 | 3,002,030 | +0.47(+1.17%) |
Jan 27, 2006 | 39.32 | 40.66 | 39.13 | 39.98 | 5,417,167 | +0.75(+1.91%) |
Jan 26, 2006 | 38.28 | 39.23 | 37.97 | 39.23 | 4,158,233 | +1.41(+3.72%) |
Jan 25, 2006 | 38.23 | 38.84 | 37.26 | 37.82 | 3,951,460 | -0.34(-0.88%) |
Jan 24, 2006 | 37.00 | 38.44 | 36.58 | 38.16 | 3,711,514 | +1.51(+4.12%) |
Jan 23, 2006 | 36.35 | 37.35 | 36.30 | 36.64 | 3,113,111 | +0.38(+1.05%) |
Jan 20, 2006 | 37.41 | 37.53 | 36.27 | 36.27 | 4,528,208 | -1.58(-4.17%) |
Jan 19, 2006 | 36.38 | 37.97 | 36.28 | 37.84 | 13,860,063 | +4.77(+14.43%) |
Jan 18, 2006 | 32.02 | 33.18 | 31.88 | 33.07 | 4,817,900 | +0.60(+1.86%) |
Jan 17, 2006 | 32.48 | 32.74 | 32.12 | 32.47 | 2,861,820 | -0.58(-1.75%) |
Jan 13, 2006 | 33.44 | 33.55 | 32.71 | 33.05 | 3,030,132 | -0.96(-2.82%) |
Jan 12, 2006 | 33.95 | 34.35 | 33.68 | 34.00 | 2,652,816 | -0.22(-0.63%) |
Jan 11, 2006 | 33.14 | 34.45 | 32.87 | 34.22 | 3,077,891 | +0.77(+2.30%) |
Jan 10, 2006 | 33.96 | 34.00 | 33.12 | 33.45 | 3,018,357 | -0.60(-1.77%) |
Jan 09, 2006 | 33.65 | 34.35 | 33.47 | 34.06 | 3,032,287 | +0.34(+1.00%) |
Jan 06, 2006 | 32.80 | 33.86 | 32.52 | 33.72 | 3,229,193 | +1.15(+3.52%) |
Jan 05, 2006 | 32.17 | 32.99 | 32.16 | 32.57 | 2,544,483 | +0.60(+1.86%) |
Jan 04, 2006 | 31.86 | 32.31 | 31.55 | 31.98 | 3,153,898 | +0.31(+0.98%) |
Jan 03, 2006 | 30.99 | 31.86 | 30.59 | 31.67 | 3,362,253 | +0.87(+2.83%) |
Dec 30, 2005 | 31.43 | 31.49 | 30.79 | 30.79 | 1,542,672 | -0.70(-2.22%) |
Dec 29, 2005 | 31.46 | 31.82 | 31.29 | 31.49 | 1,262,632 | +0.02(+0.05%) |
Dec 28, 2005 | 30.98 | 31.51 | 30.77 | 31.48 | 1,022,774 | +0.49(+1.59%) |
Dec 27, 2005 | 31.73 | 31.83 | 30.87 | 30.98 | 1,436,541 | -0.54(-1.72%) |
Dec 23, 2005 | 31.69 | 31.95 | 31.16 | 31.53 | 1,279,590 | -0.21(-0.65%) |
Dec 22, 2005 | 30.25 | 31.83 | 30.23 | 31.73 | 3,857,379 | +1.62(+5.39%) |
Dec 21, 2005 | 30.36 | 30.79 | 29.84 | 30.11 | 1,587,517 | -0.23(-0.77%) |
Dec 20, 2005 | 29.91 | 30.53 | 29.72 | 30.34 | 2,628,331 | +0.40(+1.33%) |
Dec 19, 2005 | 31.07 | 31.39 | 29.91 | 29.95 | 2,513,074 | -1.15(-3.69%) |
Dec 16, 2005 | 31.59 | 31.79 | 30.92 | 31.10 | 3,301,444 | -0.53(-1.66%) |
Dec 15, 2005 | 31.70 | 32.02 | 31.57 | 31.62 | 2,053,788 | -0.12(-0.38%) |
Dec 14, 2005 | 31.93 | 31.98 | 31.41 | 31.74 | 1,830,515 | -0.22(-0.70%) |
Dec 13, 2005 | 31.93 | 32.36 | 31.52 | 31.97 | 2,654,852 | +0.04(+0.14%) |
Dec 12, 2005 | 31.50 | 31.99 | 31.35 | 31.92 | 1,957,008 | +0.60(+1.90%) |
Dec 09, 2005 | 31.33 | 31.41 | 30.72 | 31.33 | 3,957,109 | -0.11(-0.36%) |
Dec 08, 2005 | 32.49 | 32.75 | 31.34 | 31.44 | 2,716,704 | -0.82(-2.54%) |
Dec 07, 2005 | 32.93 | 32.93 | 32.04 | 32.26 | 2,103,461 | -0.62(-1.89%) |
Dec 06, 2005 | 32.58 | 33.44 | 32.52 | 32.88 | 2,523,824 | +0.58(+1.79%) |
Dec 05, 2005 | 32.48 | 32.65 | 31.81 | 32.30 | 2,726,352 | -0.28(-0.85%) |
Dec 02, 2005 | 33.28 | 33.32 | 32.23 | 32.58 | 5,360,294 | -1.21(-3.58%) |
Dec 01, 2005 | 32.66 | 33.81 | 32.66 | 33.79 | 2,953,582 | +1.38(+4.26%) |
Nov 30, 2005 | 32.29 | 32.78 | 31.64 | 32.41 | 3,292,440 | -0.24(-0.74%) |
Nov 29, 2005 | 32.26 | 32.86 | 32.15 | 32.65 | 1,815,931 | +0.66(+2.08%) |
Nov 28, 2005 | 33.12 | 33.41 | 31.98 | 31.98 | 2,017,203 | -1.19(-3.59%) |
Nov 25, 2005 | 32.34 | 33.18 | 32.33 | 33.18 | 811,401 | +0.81(+2.51%) |
Nov 23, 2005 | 32.55 | 32.96 | 32.36 | 32.36 | 1,520,187 | -0.15(-0.45%) |
Nov 22, 2005 | 31.85 | 32.63 | 31.85 | 32.51 | 3,649,141 | +0.58(+1.81%) |
Nov 21, 2005 | 32.36 | 32.41 | 31.76 | 31.93 | 2,985,959 | -0.42(-1.31%) |
Nov 18, 2005 | 32.62 | 32.93 | 32.24 | 32.36 | 3,085,180 | -0.07(-0.21%) |
Nov 17, 2005 | 31.96 | 32.49 | 31.75 | 32.42 | 2,933,977 | +0.14(+0.43%) |
Nov 16, 2005 | 32.54 | 32.86 | 31.98 | 32.29 | 3,764,315 | -0.36(-1.11%) |
Nov 15, 2005 | 32.23 | 32.80 | 32.20 | 32.65 | 2,528,525 | +0.36(+1.12%) |
Nov 14, 2005 | 32.03 | 32.80 | 31.75 | 32.29 | 2,278,805 | +0.21(+0.65%) |
Nov 11, 2005 | 32.50 | 32.80 | 31.93 | 32.08 | 2,171,468 | -0.51(-1.56%) |
Nov 10, 2005 | 32.83 | 33.01 | 32.38 | 32.59 | 4,894,101 | +0.19(+0.59%) |
Nov 09, 2005 | 30.97 | 32.45 | 30.89 | 32.40 | 4,238,820 | +1.47(+4.74%) |
Nov 08, 2005 | 30.68 | 31.48 | 30.65 | 30.93 | 3,132,523 | +0.02(+0.06%) |
Nov 07, 2005 | 30.47 | 31.14 | 30.23 | 30.91 | 2,172,902 | +0.65(+2.14%) |
Nov 04, 2005 | 30.58 | 30.81 | 29.90 | 30.27 | 1,914,321 | -0.28(-0.93%) |
Nov 03, 2005 | 30.21 | 30.87 | 30.15 | 30.55 | 4,208,065 | +0.48(+1.61%) |
Nov 02, 2005 | 28.79 | 30.18 | 28.71 | 30.07 | 3,351,133 | +0.98(+3.38%) |