Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.50 | 29.11 | 28.37 | 28.89 | 15,173,966 | +0.39(+1.38%) |
Jan 30, 2006 | 28.50 | 28.71 | 28.30 | 28.50 | 7,940,295 | +0.00(+0.00%) |
Jan 27, 2006 | 28.79 | 29.01 | 28.34 | 28.50 | 11,497,836 | -0.29(-0.99%) |
Jan 26, 2006 | 28.49 | 28.90 | 28.53 | 28.79 | 10,216,650 | +0.30(+1.05%) |
Jan 25, 2006 | 28.82 | 28.97 | 28.35 | 28.49 | 11,363,107 | -0.33(-1.16%) |
Jan 24, 2006 | 28.30 | 28.82 | 28.30 | 28.82 | 15,284,556 | +0.54(+1.92%) |
Jan 23, 2006 | 28.79 | 28.91 | 28.25 | 28.28 | 13,059,006 | -0.34(-1.19%) |
Jan 20, 2006 | 29.33 | 29.41 | 28.59 | 28.62 | 21,101,330 | -0.79(-2.69%) |
Jan 19, 2006 | 29.86 | 29.92 | 29.31 | 29.41 | 17,212,160 | -0.44(-1.48%) |
Jan 18, 2006 | 29.62 | 30.01 | 29.48 | 29.86 | 9,935,544 | +0.24(+0.79%) |
Jan 17, 2006 | 29.57 | 29.84 | 29.47 | 29.62 | 8,943,603 | -0.24(-0.81%) |
Jan 13, 2006 | 29.86 | 30.35 | 29.56 | 29.86 | 11,750,172 | -0.46(-1.50%) |
Jan 12, 2006 | 30.43 | 30.60 | 30.28 | 30.32 | 11,950,440 | -0.29(-0.93%) |
Jan 11, 2006 | 29.93 | 30.78 | 29.86 | 30.60 | 17,000,664 | +0.82(+2.75%) |
Jan 10, 2006 | 29.24 | 30.28 | 29.23 | 29.78 | 21,174,588 | +0.70(+2.40%) |
Jan 09, 2006 | 29.07 | 29.29 | 28.68 | 29.09 | 11,587,094 | +0.31(+1.09%) |
Jan 06, 2006 | 28.68 | 28.87 | 28.57 | 28.77 | 12,869,684 | +0.21(+0.75%) |
Jan 05, 2006 | 28.57 | 28.76 | 28.37 | 28.56 | 13,322,288 | -0.28(-0.99%) |
Jan 04, 2006 | 29.17 | 29.24 | 28.67 | 28.84 | 13,264,607 | -0.54(-1.84%) |
Jan 03, 2006 | 28.91 | 29.53 | 28.34 | 29.39 | 12,573,561 | +0.54(+1.88%) |
Dec 30, 2005 | 28.96 | 29.19 | 28.80 | 28.84 | 7,233,250 | -0.19(-0.64%) |
Dec 29, 2005 | 29.34 | 29.36 | 28.98 | 29.03 | 6,368,460 | -0.25(-0.85%) |
Dec 28, 2005 | 29.36 | 29.46 | 29.16 | 29.28 | 6,317,094 | +0.05(+0.17%) |
Dec 27, 2005 | 29.71 | 29.90 | 29.23 | 29.23 | 6,218,995 | -0.41(-1.37%) |
Dec 23, 2005 | 29.52 | 29.76 | 29.31 | 29.63 | 5,487,390 | +0.11(+0.39%) |
Dec 22, 2005 | 29.57 | 29.61 | 29.38 | 29.52 | 6,386,002 | -0.09(-0.29%) |
Dec 21, 2005 | 29.74 | 29.91 | 29.56 | 29.61 | 6,858,676 | +0.07(+0.24%) |
Dec 20, 2005 | 29.80 | 29.80 | 29.39 | 29.53 | 8,137,336 | -0.26(-0.88%) |
Dec 19, 2005 | 30.14 | 30.25 | 29.64 | 29.80 | 7,923,875 | -0.48(-1.60%) |
Dec 16, 2005 | 30.34 | 30.48 | 30.21 | 30.28 | 12,038,295 | -0.06(-0.19%) |
Dec 15, 2005 | 30.27 | 30.49 | 29.96 | 30.34 | 7,586,211 | +0.07(+0.24%) |
Dec 14, 2005 | 30.12 | 30.49 | 30.07 | 30.27 | 10,506,738 | +0.15(+0.50%) |
Dec 13, 2005 | 29.32 | 30.15 | 29.24 | 30.12 | 12,660,433 | +0.68(+2.30%) |
Dec 12, 2005 | 29.32 | 29.58 | 29.29 | 29.44 | 6,516,521 | +0.21(+0.73%) |
Dec 09, 2005 | 29.43 | 29.51 | 29.16 | 29.23 | 8,373,251 | -0.14(-0.49%) |
Dec 08, 2005 | 29.55 | 29.68 | 29.26 | 29.37 | 9,106,120 | -0.21(-0.72%) |
Dec 07, 2005 | 29.46 | 29.73 | 29.37 | 29.58 | 8,113,758 | +0.08(+0.27%) |
Dec 06, 2005 | 29.57 | 29.75 | 29.37 | 29.51 | 9,325,756 | +0.01(+0.05%) |
Dec 05, 2005 | 29.69 | 29.64 | 29.26 | 29.49 | 9,108,787 | -0.20(-0.67%) |
Dec 02, 2005 | 29.46 | 29.86 | 29.46 | 29.69 | 7,811,040 | +0.09(+0.31%) |
Dec 01, 2005 | 29.81 | 29.96 | 29.28 | 29.60 | 10,884,961 | -0.17(-0.57%) |
Nov 30, 2005 | 29.89 | 30.06 | 29.72 | 29.77 | 9,822,147 | -0.16(-0.52%) |
Nov 29, 2005 | 29.68 | 30.12 | 29.71 | 29.93 | 10,718,234 | +0.25(+0.84%) |
Nov 28, 2005 | 30.23 | 30.24 | 29.64 | 29.68 | 16,804,464 | -0.55(-1.82%) |
Nov 25, 2005 | 30.34 | 30.85 | 30.16 | 30.23 | 3,110,129 | -0.06(-0.19%) |
Nov 23, 2005 | 30.14 | 30.51 | 30.10 | 30.28 | 8,690,426 | +0.09(+0.28%) |
Nov 22, 2005 | 29.96 | 30.23 | 29.86 | 30.20 | 10,941,238 | +0.07(+0.24%) |
Nov 21, 2005 | 30.01 | 30.21 | 29.85 | 30.13 | 9,129,557 | -0.11(-0.38%) |
Nov 18, 2005 | 30.78 | 30.80 | 30.10 | 30.24 | 11,074,844 | -0.05(-0.16%) |
Nov 17, 2005 | 30.21 | 30.35 | 29.93 | 30.29 | 9,492,062 | +0.20(+0.66%) |
Nov 16, 2005 | 30.21 | 30.27 | 29.58 | 30.09 | 14,551,126 | -0.12(-0.40%) |
Nov 15, 2005 | 30.34 | 30.83 | 30.04 | 30.21 | 19,873,894 | -0.12(-0.40%) |
Nov 14, 2005 | 30.21 | 30.78 | 30.20 | 30.33 | 17,413,692 | +0.47(+1.57%) |
Nov 11, 2005 | 29.36 | 29.93 | 29.36 | 29.86 | 10,578,453 | +0.12(+0.41%) |
Nov 10, 2005 | 29.16 | 29.88 | 29.07 | 29.74 | 12,304,665 | +0.66(+2.28%) |
Nov 09, 2005 | 28.91 | 29.27 | 28.99 | 29.08 | 14,153,256 | +0.17(+0.59%) |
Nov 08, 2005 | 29.36 | 29.36 | 28.82 | 28.91 | 13,651,812 | -0.66(-2.24%) |
Nov 07, 2005 | 29.48 | 29.62 | 29.31 | 29.57 | 10,074,623 | +0.10(+0.34%) |
Nov 04, 2005 | 29.16 | 29.53 | 28.92 | 29.47 | 8,942,200 | +0.41(+1.40%) |
Nov 03, 2005 | 29.46 | 29.53 | 28.75 | 29.06 | 20,143,774 | -0.33(-1.14%) |
Nov 02, 2005 | 29.13 | 29.54 | 29.11 | 29.40 | 16,619,353 | +0.20(+0.68%) |