Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 32.50 | 32.79 | 32.26 | 32.76 | 3,070,200 | +0.14(+0.43%) |
Jan 30, 2006 | 33.01 | 33.01 | 32.54 | 32.62 | 2,297,600 | -0.46(-1.39%) |
Jan 27, 2006 | 33.40 | 33.40 | 32.80 | 33.08 | 1,642,200 | -0.03(-0.09%) |
Jan 26, 2006 | 33.10 | 34.00 | 32.95 | 33.11 | 3,095,700 | +0.43(+1.32%) |
Jan 25, 2006 | 33.09 | 33.10 | 32.48 | 32.68 | 3,014,800 | -0.24(-0.73%) |
Jan 24, 2006 | 31.95 | 32.95 | 31.53 | 32.92 | 5,374,900 | +0.03(+0.09%) |
Jan 23, 2006 | 32.90 | 33.17 | 32.82 | 32.89 | 1,215,900 | +0.09(+0.27%) |
Jan 20, 2006 | 33.45 | 33.93 | 32.80 | 32.80 | 2,595,700 | -0.77(-2.29%) |
Jan 19, 2006 | 34.24 | 34.27 | 33.53 | 33.57 | 2,805,500 | -0.68(-1.99%) |
Jan 18, 2006 | 34.75 | 34.84 | 33.90 | 34.25 | 1,429,100 | -0.55(-1.58%) |
Jan 17, 2006 | 34.88 | 34.93 | 34.53 | 34.80 | 1,101,500 | -0.20(-0.57%) |
Jan 13, 2006 | 34.95 | 35.05 | 34.73 | 35.00 | 1,649,000 | +0.05(+0.14%) |
Jan 12, 2006 | 34.70 | 35.10 | 34.39 | 34.95 | 1,729,500 | +0.16(+0.46%) |
Jan 11, 2006 | 34.52 | 34.88 | 34.45 | 34.79 | 2,030,300 | +0.27(+0.78%) |
Jan 10, 2006 | 34.46 | 34.71 | 34.35 | 34.52 | 3,077,000 | -0.03(-0.09%) |
Jan 09, 2006 | 34.47 | 34.60 | 34.32 | 34.55 | 1,686,100 | +0.21(+0.61%) |
Jan 06, 2006 | 34.66 | 34.70 | 34.17 | 34.34 | 2,642,800 | -0.07(-0.20%) |
Jan 05, 2006 | 34.65 | 34.77 | 34.41 | 34.41 | 2,416,300 | -0.58(-1.66%) |
Jan 04, 2006 | 35.02 | 35.13 | 34.82 | 34.99 | 2,129,800 | +0.08(+0.23%) |
Jan 03, 2006 | 34.72 | 35.37 | 34.43 | 34.91 | 1,636,300 | +0.33(+0.95%) |
Dec 30, 2005 | 34.66 | 34.75 | 34.32 | 34.58 | 579,000 | -0.16(-0.46%) |
Dec 29, 2005 | 34.53 | 35.06 | 34.53 | 34.74 | 677,100 | +0.28(+0.81%) |
Dec 28, 2005 | 34.28 | 34.54 | 34.09 | 34.46 | 1,155,100 | +0.16(+0.47%) |
Dec 27, 2005 | 35.13 | 35.25 | 34.28 | 34.30 | 917,200 | -0.64(-1.83%) |
Dec 23, 2005 | 34.75 | 34.97 | 34.68 | 34.94 | 654,300 | +0.27(+0.78%) |
Dec 22, 2005 | 34.40 | 34.80 | 34.26 | 34.67 | 1,540,800 | +0.39(+1.14%) |
Dec 21, 2005 | 34.10 | 34.66 | 33.88 | 34.28 | 2,158,600 | +0.34(+1.00%) |
Dec 20, 2005 | 33.97 | 34.17 | 33.88 | 33.94 | 1,949,500 | +0.14(+0.41%) |
Dec 19, 2005 | 35.05 | 35.05 | 33.51 | 33.80 | 2,466,000 | -1.18(-3.37%) |
Dec 16, 2005 | 34.56 | 35.05 | 34.59 | 34.98 | 3,419,400 | +0.43(+1.24%) |
Dec 15, 2005 | 34.61 | 34.76 | 34.33 | 34.55 | 2,240,500 | -0.05(-0.14%) |
Dec 14, 2005 | 34.11 | 34.61 | 34.07 | 34.60 | 1,561,000 | +0.60(+1.76%) |
Dec 13, 2005 | 33.45 | 34.18 | 33.35 | 34.00 | 2,355,700 | +0.48(+1.43%) |
Dec 12, 2005 | 33.95 | 33.96 | 33.39 | 33.52 | 1,314,000 | -0.25(-0.74%) |
Dec 09, 2005 | 33.58 | 34.04 | 33.17 | 33.77 | 1,841,500 | +0.19(+0.57%) |
Dec 08, 2005 | 33.83 | 33.95 | 33.24 | 33.58 | 3,091,300 | -0.26(-0.77%) |
Dec 07, 2005 | 34.27 | 34.34 | 33.39 | 33.84 | 3,382,700 | -0.52(-1.51%) |
Dec 06, 2005 | 34.20 | 34.58 | 34.15 | 34.36 | 4,126,500 | -0.62(-1.77%) |
Dec 05, 2005 | 34.92 | 35.00 | 34.80 | 34.98 | 4,188,500 | +0.18(+0.52%) |
Dec 02, 2005 | 34.85 | 35.16 | 34.80 | 34.80 | 8,446,700 | -0.13(-0.37%) |
Dec 01, 2005 | 34.50 | 34.95 | 34.26 | 34.93 | 18,119,300 | +0.48(+1.39%) |
Nov 30, 2005 | 34.25 | 35.00 | 33.95 | 34.45 | 9,205,000 | +0.45(+1.32%) |
Nov 29, 2005 | 34.25 | 34.39 | 33.95 | 34.00 | 2,024,300 | -0.04(-0.12%) |
Nov 28, 2005 | 34.12 | 34.22 | 33.96 | 34.04 | 2,018,800 | +0.17(+0.50%) |
Nov 25, 2005 | 34.10 | 34.15 | 33.87 | 33.87 | 485,400 | -0.15(-0.44%) |
Nov 23, 2005 | 33.50 | 34.03 | 33.47 | 34.02 | 2,063,800 | +0.62(+1.86%) |
Nov 22, 2005 | 32.95 | 33.73 | 32.84 | 33.40 | 3,034,500 | +0.30(+0.91%) |
Nov 21, 2005 | 33.08 | 33.25 | 32.55 | 33.10 | 2,425,900 | +0.18(+0.55%) |
Nov 18, 2005 | 33.80 | 33.90 | 32.87 | 32.92 | 2,321,000 | -0.20(-0.60%) |
Nov 17, 2005 | 32.68 | 33.17 | 32.56 | 33.12 | 2,838,800 | +0.69(+2.13%) |
Nov 16, 2005 | 32.50 | 32.63 | 32.23 | 32.43 | 2,132,300 | +0.23(+0.71%) |
Nov 15, 2005 | 32.07 | 32.55 | 32.07 | 32.20 | 3,276,200 | +0.12(+0.37%) |
Nov 14, 2005 | 32.09 | 32.25 | 31.83 | 32.08 | 943,400 | -0.12(-0.37%) |
Nov 11, 2005 | 32.30 | 32.31 | 32.08 | 32.20 | 486,600 | -0.12(-0.37%) |
Nov 10, 2005 | 32.15 | 32.40 | 32.10 | 32.32 | 1,862,600 | +0.30(+0.94%) |
Nov 09, 2005 | 32.32 | 32.69 | 31.95 | 32.02 | 3,013,600 | -0.05(-0.16%) |
Nov 08, 2005 | 32.10 | 32.27 | 31.89 | 32.07 | 1,294,800 | -0.38(-1.17%) |
Nov 07, 2005 | 32.75 | 32.94 | 32.26 | 32.45 | 1,885,300 | +0.02(+0.06%) |
Nov 04, 2005 | 32.50 | 32.74 | 32.14 | 32.43 | 2,247,900 | +0.05(+0.15%) |
Nov 03, 2005 | 31.85 | 32.47 | 31.85 | 32.38 | 3,688,500 | +0.38(+1.19%) |
Nov 02, 2005 | 31.95 | 32.29 | 31.85 | 32.00 | 1,868,000 | +0.15(+0.47%) |