Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 35.89 | 37.23 | 35.89 | 37.23 | 245,020 | +1.23(+3.42%) |
Jan 30, 2006 | 36.57 | 36.74 | 35.50 | 36.00 | 153,177 | -0.97(-2.61%) |
Jan 27, 2006 | 37.17 | 37.23 | 36.58 | 36.97 | 107,176 | -0.02(-0.05%) |
Jan 26, 2006 | 36.71 | 37.15 | 36.70 | 36.99 | 115,569 | +0.46(+1.27%) |
Jan 25, 2006 | 35.93 | 36.79 | 35.81 | 36.52 | 177,873 | +0.46(+1.29%) |
Jan 24, 2006 | 35.93 | 36.08 | 35.47 | 36.06 | 175,613 | +0.27(+0.76%) |
Jan 23, 2006 | 34.69 | 35.91 | 34.60 | 35.78 | 320,882 | +1.56(+4.54%) |
Jan 20, 2006 | 34.26 | 34.55 | 34.05 | 34.23 | 126,061 | -0.01(-0.04%) |
Jan 19, 2006 | 34.55 | 34.63 | 34.08 | 34.24 | 77,476 | -0.07(-0.20%) |
Jan 18, 2006 | 33.75 | 34.58 | 33.75 | 34.31 | 86,677 | +0.30(+0.89%) |
Jan 17, 2006 | 34.13 | 34.25 | 33.76 | 34.01 | 54,072 | -0.42(-1.22%) |
Jan 13, 2006 | 34.09 | 34.51 | 34.09 | 34.43 | 52,296 | +0.32(+0.93%) |
Jan 12, 2006 | 34.13 | 34.53 | 34.04 | 34.11 | 70,051 | -0.12(-0.34%) |
Jan 11, 2006 | 34.50 | 34.63 | 33.79 | 34.23 | 103,947 | -0.27(-0.77%) |
Jan 10, 2006 | 34.07 | 34.53 | 33.90 | 34.50 | 117,022 | +0.42(+1.24%) |
Jan 09, 2006 | 34.11 | 34.16 | 33.93 | 34.07 | 139,780 | -0.06(-0.18%) |
Jan 06, 2006 | 34.11 | 34.14 | 33.83 | 34.14 | 101,203 | +0.35(+1.03%) |
Jan 05, 2006 | 34.17 | 34.17 | 33.79 | 33.79 | 79,575 | -0.13(-0.38%) |
Jan 04, 2006 | 33.62 | 33.95 | 33.52 | 33.92 | 170,448 | +0.33(+1.00%) |
Jan 03, 2006 | 33.91 | 34.13 | 33.42 | 33.59 | 305,387 | -0.10(-0.29%) |
Dec 30, 2005 | 33.80 | 33.89 | 33.37 | 33.68 | 101,688 | -0.33(-0.97%) |
Dec 29, 2005 | 34.10 | 34.32 | 33.91 | 34.01 | 50,198 | -0.33(-0.96%) |
Dec 28, 2005 | 34.44 | 34.62 | 34.05 | 34.34 | 98,782 | -0.36(-1.04%) |
Dec 27, 2005 | 35.26 | 35.26 | 34.58 | 34.70 | 51,489 | -0.55(-1.55%) |
Dec 23, 2005 | 34.99 | 35.31 | 34.99 | 35.25 | 43,580 | +0.38(+1.10%) |
Dec 22, 2005 | 35.18 | 35.41 | 34.73 | 34.86 | 107,983 | -0.49(-1.38%) |
Dec 21, 2005 | 35.00 | 35.47 | 35.00 | 35.35 | 248,409 | +0.42(+1.19%) |
Dec 20, 2005 | 33.99 | 35.50 | 33.95 | 34.94 | 304,418 | +1.26(+3.73%) |
Dec 19, 2005 | 33.77 | 33.91 | 33.44 | 33.68 | 145,107 | -0.20(-0.59%) |
Dec 16, 2005 | 33.47 | 34.06 | 33.11 | 33.88 | 263,905 | +0.49(+1.47%) |
Dec 15, 2005 | 32.87 | 33.46 | 32.43 | 33.39 | 139,135 | +0.35(+1.07%) |
Dec 14, 2005 | 32.87 | 33.50 | 32.55 | 33.03 | 82,803 | +0.36(+1.10%) |
Dec 13, 2005 | 32.76 | 32.89 | 32.39 | 32.67 | 74,571 | -0.06(-0.19%) |
Dec 12, 2005 | 32.45 | 32.80 | 32.30 | 32.74 | 82,964 | +0.10(+0.30%) |
Dec 09, 2005 | 32.35 | 32.83 | 32.30 | 32.64 | 66,339 | +0.12(+0.38%) |
Dec 08, 2005 | 32.09 | 32.83 | 32.09 | 32.51 | 82,480 | +0.43(+1.35%) |
Dec 07, 2005 | 33.37 | 33.42 | 32.07 | 32.08 | 129,773 | -1.14(-3.43%) |
Dec 06, 2005 | 32.56 | 33.74 | 32.30 | 33.22 | 171,417 | +0.55(+1.69%) |
Dec 05, 2005 | 32.06 | 32.85 | 31.92 | 32.67 | 93,294 | +0.41(+1.27%) |
Dec 02, 2005 | 32.25 | 32.31 | 32.07 | 32.26 | 111,211 | +0.19(+0.58%) |
Dec 01, 2005 | 32.53 | 32.74 | 32.07 | 32.07 | 145,107 | -0.01(-0.04%) |
Nov 30, 2005 | 32.18 | 32.80 | 31.96 | 32.09 | 200,955 | -0.07(-0.21%) |
Nov 29, 2005 | 31.87 | 32.68 | 31.72 | 32.15 | 159,795 | +0.58(+1.84%) |
Nov 28, 2005 | 33.47 | 33.49 | 31.57 | 31.57 | 176,743 | -1.70(-5.10%) |
Nov 25, 2005 | 33.06 | 33.41 | 32.76 | 33.27 | 29,376 | +0.39(+1.19%) |
Nov 23, 2005 | 32.83 | 33.05 | 32.62 | 32.88 | 79,413 | +0.09(+0.26%) |
Nov 22, 2005 | 32.48 | 32.79 | 31.78 | 32.79 | 51,166 | +0.27(+0.84%) |
Nov 21, 2005 | 32.19 | 32.52 | 31.75 | 32.52 | 48,261 | +0.42(+1.29%) |
Nov 18, 2005 | 31.79 | 32.22 | 31.75 | 32.10 | 91,842 | +0.51(+1.61%) |
Nov 17, 2005 | 31.71 | 31.71 | 31.13 | 31.60 | 55,202 | +0.20(+0.63%) |
Nov 16, 2005 | 31.34 | 31.63 | 31.24 | 31.40 | 82,157 | +0.05(+0.16%) |
Nov 15, 2005 | 31.55 | 31.91 | 31.08 | 31.35 | 110,888 | -0.19(-0.59%) |
Nov 14, 2005 | 31.88 | 32.33 | 31.30 | 31.53 | 89,905 | -0.69(-2.13%) |
Nov 11, 2005 | 31.86 | 32.32 | 31.86 | 32.22 | 59,560 | +0.33(+1.03%) |
Nov 10, 2005 | 32.13 | 32.22 | 31.76 | 31.89 | 199,663 | -0.03(-0.10%) |
Nov 09, 2005 | 31.74 | 32.20 | 31.74 | 31.92 | 34,057 | +0.20(+0.62%) |
Nov 08, 2005 | 31.78 | 31.97 | 31.56 | 31.73 | 110,081 | -0.26(-0.81%) |
Nov 07, 2005 | 32.43 | 32.45 | 31.78 | 31.99 | 123,155 | -0.31(-0.96%) |
Nov 04, 2005 | 32.20 | 32.73 | 32.19 | 32.30 | 78,122 | +0.07(+0.23%) |
Nov 03, 2005 | 32.37 | 32.79 | 32.19 | 32.22 | 75,539 | -0.06(-0.17%) |
Nov 02, 2005 | 31.98 | 32.34 | 31.98 | 32.28 | 91,680 | +0.27(+0.83%) |