Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 35.58 | 35.82 | 35.26 | 35.69 | 2,637,888 | +0.15(+0.42%) |
Jan 30, 2006 | 35.77 | 35.93 | 35.35 | 35.54 | 2,443,469 | -0.26(-0.74%) |
Jan 27, 2006 | 35.83 | 36.39 | 35.72 | 35.80 | 2,437,761 | -0.03(-0.08%) |
Jan 26, 2006 | 35.72 | 36.05 | 35.65 | 35.83 | 3,052,863 | +0.11(+0.30%) |
Jan 25, 2006 | 35.39 | 35.93 | 35.25 | 35.72 | 3,051,178 | +0.28(+0.79%) |
Jan 24, 2006 | 35.19 | 35.69 | 35.11 | 35.44 | 3,465,319 | +0.30(+0.85%) |
Jan 23, 2006 | 35.47 | 35.69 | 35.01 | 35.14 | 4,925,296 | -0.40(-1.13%) |
Jan 20, 2006 | 36.17 | 36.36 | 35.53 | 35.54 | 6,911,842 | -0.64(-1.78%) |
Jan 19, 2006 | 36.25 | 36.36 | 35.85 | 36.19 | 3,077,764 | -0.11(-0.30%) |
Jan 18, 2006 | 35.91 | 36.41 | 35.85 | 36.30 | 3,917,310 | +0.10(+0.28%) |
Jan 17, 2006 | 36.35 | 36.43 | 36.08 | 36.19 | 3,534,159 | -0.29(-0.78%) |
Jan 13, 2006 | 36.45 | 36.54 | 36.31 | 36.48 | 2,671,478 | +0.19(+0.53%) |
Jan 12, 2006 | 36.03 | 36.45 | 35.99 | 36.29 | 3,084,379 | +0.03(+0.08%) |
Jan 11, 2006 | 35.77 | 36.33 | 35.71 | 36.26 | 2,947,274 | +0.49(+1.38%) |
Jan 10, 2006 | 35.55 | 35.86 | 35.55 | 35.77 | 2,142,794 | -0.04(-0.10%) |
Jan 09, 2006 | 35.72 | 35.98 | 35.49 | 35.80 | 4,535,406 | +0.14(+0.40%) |
Jan 06, 2006 | 35.80 | 35.81 | 35.45 | 35.66 | 3,673,611 | +0.05(+0.14%) |
Jan 05, 2006 | 36.11 | 36.11 | 35.34 | 35.61 | 4,992,549 | -0.21(-0.60%) |
Jan 04, 2006 | 35.63 | 35.93 | 35.46 | 35.82 | 3,243,603 | +0.11(+0.32%) |
Jan 03, 2006 | 35.59 | 35.80 | 34.86 | 35.71 | 3,611,036 | +0.32(+0.91%) |
Dec 30, 2005 | 35.62 | 36.05 | 35.33 | 35.39 | 1,930,219 | -0.36(-1.00%) |
Dec 29, 2005 | 35.74 | 35.94 | 35.68 | 35.74 | 1,617,892 | -0.10(-0.28%) |
Dec 28, 2005 | 35.67 | 36.04 | 35.57 | 35.84 | 1,874,980 | +0.24(+0.68%) |
Dec 27, 2005 | 35.87 | 36.04 | 35.56 | 35.60 | 1,838,912 | -0.15(-0.42%) |
Dec 23, 2005 | 35.75 | 36.07 | 35.68 | 35.75 | 2,077,035 | +0.10(+0.28%) |
Dec 22, 2005 | 35.69 | 35.69 | 35.35 | 35.65 | 2,322,957 | +0.02(+0.06%) |
Dec 21, 2005 | 35.40 | 35.74 | 35.16 | 35.63 | 3,403,401 | +0.42(+1.20%) |
Dec 20, 2005 | 34.74 | 35.41 | 34.62 | 35.21 | 3,024,054 | +0.40(+1.15%) |
Dec 19, 2005 | 35.04 | 35.06 | 34.66 | 34.81 | 3,981,616 | -0.06(-0.18%) |
Dec 16, 2005 | 35.38 | 35.63 | 34.80 | 34.87 | 6,875,817 | -0.54(-1.53%) |
Dec 15, 2005 | 35.21 | 35.59 | 35.06 | 35.42 | 4,137,318 | +0.21(+0.59%) |
Dec 14, 2005 | 34.71 | 35.37 | 34.71 | 35.21 | 3,499,538 | +0.43(+1.23%) |
Dec 13, 2005 | 34.81 | 34.91 | 34.46 | 34.78 | 4,065,998 | -0.04(-0.12%) |
Dec 12, 2005 | 34.71 | 35.00 | 34.69 | 34.82 | 2,523,913 | +0.09(+0.27%) |
Dec 09, 2005 | 34.62 | 35.07 | 34.51 | 34.73 | 3,208,132 | +0.19(+0.54%) |
Dec 08, 2005 | 34.59 | 34.92 | 34.41 | 34.54 | 6,318,824 | -0.76(-2.15%) |
Dec 07, 2005 | 35.30 | 35.44 | 35.01 | 35.30 | 3,291,966 | +0.19(+0.55%) |
Dec 06, 2005 | 35.48 | 35.69 | 35.05 | 35.11 | 4,739,806 | -0.36(-1.03%) |
Dec 05, 2005 | 35.29 | 35.52 | 35.06 | 35.47 | 4,032,329 | +0.18(+0.51%) |
Dec 02, 2005 | 34.91 | 35.36 | 34.79 | 35.29 | 3,452,154 | +0.39(+1.13%) |
Dec 01, 2005 | 34.76 | 35.19 | 34.35 | 34.90 | 8,588,448 | -0.83(-2.32%) |
Nov 30, 2005 | 36.39 | 36.63 | 35.64 | 35.73 | 4,456,203 | -0.57(-1.58%) |
Nov 29, 2005 | 36.08 | 36.57 | 35.91 | 36.30 | 3,856,401 | +0.36(+1.00%) |
Nov 28, 2005 | 36.12 | 36.28 | 35.77 | 35.94 | 3,311,795 | -0.24(-0.65%) |
Nov 25, 2005 | 36.31 | 36.45 | 35.90 | 36.18 | 1,838,121 | +0.01(+0.04%) |
Nov 23, 2005 | 35.33 | 36.32 | 35.10 | 36.17 | 4,043,699 | +0.94(+2.66%) |
Nov 22, 2005 | 35.37 | 35.39 | 35.00 | 35.23 | 5,407,845 | -0.11(-0.30%) |
Nov 21, 2005 | 35.56 | 35.74 | 35.27 | 35.34 | 2,982,438 | -0.29(-0.82%) |
Nov 18, 2005 | 35.67 | 35.99 | 35.40 | 35.63 | 3,665,574 | -0.01(-0.02%) |
Nov 17, 2005 | 35.24 | 35.65 | 35.13 | 35.64 | 3,392,251 | +0.44(+1.26%) |
Nov 16, 2005 | 35.24 | 35.37 | 34.96 | 35.19 | 3,200,188 | -0.04(-0.10%) |
Nov 15, 2005 | 35.36 | 35.42 | 34.74 | 35.23 | 4,590,176 | -0.39(-1.10%) |
Nov 14, 2005 | 35.81 | 35.94 | 35.43 | 35.62 | 3,401,944 | -0.24(-0.68%) |
Nov 11, 2005 | 35.49 | 35.98 | 35.49 | 35.87 | 2,908,140 | +0.06(+0.16%) |
Nov 10, 2005 | 34.82 | 35.87 | 34.73 | 35.81 | 5,479,414 | +1.01(+2.90%) |
Nov 09, 2005 | 34.94 | 35.19 | 34.76 | 34.80 | 3,308,212 | -0.21(-0.59%) |
Nov 08, 2005 | 35.48 | 35.48 | 34.91 | 35.01 | 3,136,759 | -0.48(-1.35%) |
Nov 07, 2005 | 35.09 | 35.72 | 34.89 | 35.49 | 4,512,134 | +0.35(+1.00%) |
Nov 04, 2005 | 34.85 | 35.16 | 34.69 | 35.14 | 1,979,902 | +0.32(+0.92%) |
Nov 03, 2005 | 35.05 | 35.77 | 34.68 | 34.81 | 5,661,369 | +0.11(+0.33%) |
Nov 02, 2005 | 34.46 | 34.97 | 34.41 | 34.70 | 3,834,285 | +0.27(+0.79%) |