Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 34.13 | 35.01 | 33.42 | 34.31 | 25,180,608 | -0.42(-1.22%) |
Jan 30, 2006 | 33.53 | 34.76 | 33.33 | 34.74 | 20,679,178 | +1.73(+5.25%) |
Jan 27, 2006 | 32.97 | 33.33 | 32.54 | 33.01 | 14,091,053 | +0.48(+1.47%) |
Jan 26, 2006 | 32.32 | 32.57 | 31.14 | 32.53 | 21,139,492 | +0.45(+1.39%) |
Jan 25, 2006 | 33.58 | 33.61 | 31.67 | 32.08 | 22,167,282 | -1.06(-3.20%) |
Jan 24, 2006 | 33.32 | 33.70 | 32.88 | 33.14 | 14,333,582 | -0.48(-1.42%) |
Jan 23, 2006 | 32.99 | 33.68 | 32.59 | 33.62 | 14,991,121 | +0.47(+1.41%) |
Jan 20, 2006 | 33.38 | 33.99 | 32.99 | 33.15 | 21,050,158 | +0.05(+0.17%) |
Jan 19, 2006 | 32.70 | 33.31 | 32.35 | 33.10 | 21,297,598 | +0.64(+1.96%) |
Jan 18, 2006 | 33.14 | 33.25 | 31.65 | 32.46 | 20,087,138 | -0.61(-1.84%) |
Jan 17, 2006 | 33.09 | 33.20 | 32.55 | 33.07 | 19,290,596 | +1.06(+3.31%) |
Jan 13, 2006 | 31.36 | 32.13 | 31.36 | 32.01 | 11,323,532 | +0.46(+1.46%) |
Jan 12, 2006 | 31.74 | 32.44 | 31.35 | 31.55 | 19,725,438 | +0.25(+0.79%) |
Jan 11, 2006 | 31.27 | 31.67 | 30.26 | 31.30 | 21,124,026 | +0.10(+0.32%) |
Jan 10, 2006 | 30.99 | 32.04 | 30.89 | 31.20 | 20,488,866 | +0.29(+0.92%) |
Jan 09, 2006 | 31.05 | 31.10 | 30.56 | 30.92 | 13,933,674 | +0.20(+0.64%) |
Jan 06, 2006 | 30.75 | 31.02 | 30.44 | 30.72 | 18,916,886 | +0.62(+2.04%) |
Jan 05, 2006 | 30.12 | 30.31 | 29.41 | 30.10 | 16,945,362 | -0.08(-0.25%) |
Jan 04, 2006 | 29.46 | 30.30 | 29.43 | 30.18 | 16,831,466 | +0.30(+1.01%) |
Jan 03, 2006 | 29.03 | 29.97 | 28.86 | 29.88 | 24,062,028 | +1.52(+5.35%) |
Dec 30, 2005 | 28.10 | 28.61 | 27.94 | 28.36 | 14,983,661 | +0.00(+0.00%) |
Dec 29, 2005 | 28.45 | 29.02 | 28.15 | 28.36 | 11,236,018 | -0.15(-0.52%) |
Dec 28, 2005 | 28.23 | 28.72 | 28.09 | 28.51 | 12,472,860 | +0.53(+1.91%) |
Dec 27, 2005 | 28.68 | 28.68 | 27.82 | 27.98 | 15,430,875 | -1.06(-3.65%) |
Dec 23, 2005 | 29.13 | 29.22 | 28.76 | 29.04 | 8,688,100 | -0.30(-1.03%) |
Dec 22, 2005 | 29.14 | 29.57 | 29.05 | 29.34 | 13,834,151 | +0.25(+0.87%) |
Dec 21, 2005 | 28.33 | 29.13 | 28.29 | 29.09 | 16,264,898 | +0.93(+3.32%) |
Dec 20, 2005 | 28.44 | 28.80 | 28.05 | 28.15 | 20,195,576 | -0.31(-1.10%) |
Dec 19, 2005 | 28.96 | 29.26 | 28.26 | 28.47 | 15,550,047 | -0.26(-0.92%) |
Dec 16, 2005 | 29.37 | 29.34 | 28.62 | 28.73 | 20,073,674 | +14.04(+95.62%) |
Dec 15, 2005 | 14.98 | 15.04 | 14.47 | 14.69 | 25,581,426 | -0.39(-2.57%) |
Dec 14, 2005 | 14.91 | 15.12 | 14.79 | 15.07 | 21,998,258 | +0.10(+0.64%) |
Dec 13, 2005 | 14.96 | 15.28 | 14.93 | 14.98 | 29,162,048 | +0.08(+0.51%) |
Dec 12, 2005 | 14.67 | 15.00 | 14.59 | 14.90 | 25,943,854 | +0.41(+2.83%) |
Dec 09, 2005 | 14.50 | 14.59 | 14.37 | 14.49 | 19,032,966 | -0.15(-1.03%) |
Dec 08, 2005 | 14.32 | 14.67 | 14.31 | 14.64 | 23,747,450 | +0.35(+2.48%) |
Dec 07, 2005 | 14.40 | 14.68 | 14.19 | 14.29 | 24,361,322 | -0.04(-0.27%) |
Dec 06, 2005 | 14.29 | 14.50 | 14.09 | 14.33 | 20,861,484 | -0.03(-0.22%) |
Dec 05, 2005 | 14.27 | 14.58 | 14.18 | 14.36 | 30,636,870 | +0.37(+2.64%) |
Dec 02, 2005 | 13.94 | 14.18 | 13.90 | 13.99 | 27,637,736 | +0.10(+0.69%) |
Dec 01, 2005 | 13.35 | 13.94 | 13.35 | 13.89 | 35,011,124 | +0.67(+5.09%) |
Nov 30, 2005 | 13.20 | 13.36 | 13.11 | 13.22 | 25,808,490 | +0.11(+0.84%) |
Nov 29, 2005 | 13.20 | 13.37 | 13.06 | 13.11 | 30,365,776 | +0.02(+0.14%) |
Nov 28, 2005 | 13.74 | 13.80 | 13.09 | 13.09 | 40,069,840 | -0.83(-5.93%) |
Nov 25, 2005 | 13.92 | 14.02 | 13.88 | 13.92 | 5,585,259 | +0.10(+0.70%) |
Nov 23, 2005 | 13.96 | 13.98 | 13.74 | 13.82 | 26,743,308 | -0.25(-1.76%) |
Nov 22, 2005 | 13.76 | 14.13 | 13.75 | 14.07 | 25,125,480 | +0.46(+3.41%) |
Nov 21, 2005 | 13.53 | 13.65 | 13.40 | 13.60 | 28,957,908 | +0.11(+0.85%) |
Nov 18, 2005 | 13.57 | 13.70 | 13.30 | 13.49 | 25,192,434 | -0.16(-1.19%) |
Nov 17, 2005 | 13.74 | 13.84 | 13.47 | 13.65 | 27,949,584 | -0.02(-0.12%) |
Nov 16, 2005 | 13.58 | 13.79 | 13.40 | 13.67 | 32,014,172 | +0.20(+1.47%) |
Nov 15, 2005 | 13.74 | 14.02 | 13.47 | 13.47 | 33,355,450 | -0.31(-2.24%) |
Nov 14, 2005 | 13.51 | 13.80 | 13.40 | 13.78 | 24,344,220 | +0.55(+4.12%) |
Nov 11, 2005 | 13.24 | 13.50 | 13.11 | 13.23 | 26,391,796 | +0.12(+0.91%) |
Nov 10, 2005 | 13.59 | 13.65 | 13.05 | 13.11 | 42,054,828 | -0.56(-4.13%) |
Nov 09, 2005 | 14.22 | 14.22 | 13.66 | 13.68 | 42,906,320 | -0.56(-3.96%) |
Nov 08, 2005 | 14.23 | 14.33 | 14.05 | 14.24 | 26,041,376 | +0.04(+0.29%) |
Nov 07, 2005 | 14.48 | 14.46 | 14.04 | 14.20 | 41,085,080 | -0.28(-1.95%) |
Nov 04, 2005 | 15.06 | 15.06 | 14.39 | 14.48 | 37,942,212 | -0.65(-4.31%) |
Nov 03, 2005 | 15.04 | 15.30 | 14.97 | 15.14 | 28,675,534 | +0.29(+1.97%) |
Nov 02, 2005 | 14.54 | 14.92 | 14.43 | 14.84 | 33,808,848 | +0.30(+2.09%) |