Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.56 | 30.57 | 29.37 | 29.79 | 15,849,126 | -0.87(-2.84%) |
Jan 30, 2006 | 31.22 | 31.52 | 30.53 | 30.66 | 7,017,808 | -0.39(-1.26%) |
Jan 27, 2006 | 31.47 | 31.53 | 30.69 | 31.05 | 13,208,397 | +0.10(+0.31%) |
Jan 26, 2006 | 30.41 | 31.24 | 30.35 | 30.95 | 11,757,446 | +0.97(+3.25%) |
Jan 25, 2006 | 30.02 | 30.12 | 29.40 | 29.98 | 8,823,695 | +0.08(+0.27%) |
Jan 24, 2006 | 29.60 | 30.17 | 29.51 | 29.90 | 6,403,125 | +0.23(+0.77%) |
Jan 23, 2006 | 29.80 | 30.12 | 29.49 | 29.67 | 4,688,177 | +0.09(+0.29%) |
Jan 20, 2006 | 30.49 | 30.63 | 29.57 | 29.58 | 8,464,506 | -1.13(-3.69%) |
Jan 19, 2006 | 30.51 | 31.08 | 30.46 | 30.72 | 8,728,289 | +1.01(+3.42%) |
Jan 18, 2006 | 29.70 | 30.04 | 29.33 | 29.70 | 10,851,983 | +0.01(+0.04%) |
Jan 17, 2006 | 29.52 | 29.86 | 29.39 | 29.69 | 6,726,303 | -0.12(-0.40%) |
Jan 13, 2006 | 29.94 | 30.11 | 29.44 | 29.81 | 6,662,444 | -0.34(-1.14%) |
Jan 12, 2006 | 30.67 | 30.77 | 29.98 | 30.15 | 8,375,802 | -0.33(-1.07%) |
Jan 11, 2006 | 30.05 | 30.77 | 29.90 | 30.48 | 8,297,555 | +0.24(+0.80%) |
Jan 10, 2006 | 30.04 | 30.37 | 29.91 | 30.24 | 4,265,595 | -0.14(-0.45%) |
Jan 09, 2006 | 30.05 | 30.57 | 29.97 | 30.38 | 8,772,715 | +0.58(+1.94%) |
Jan 06, 2006 | 29.17 | 29.80 | 29.01 | 29.80 | 6,995,365 | +0.85(+2.95%) |
Jan 05, 2006 | 28.82 | 29.23 | 28.72 | 28.94 | 7,424,432 | +0.13(+0.44%) |
Jan 04, 2006 | 28.93 | 29.19 | 28.64 | 28.82 | 5,879,347 | -0.23(-0.79%) |
Jan 03, 2006 | 28.41 | 29.17 | 27.86 | 29.05 | 7,588,035 | +0.78(+2.76%) |
Dec 30, 2005 | 28.43 | 28.66 | 28.10 | 28.27 | 2,658,836 | -0.32(-1.12%) |
Dec 29, 2005 | 28.72 | 29.02 | 28.50 | 28.59 | 2,630,456 | -0.12(-0.42%) |
Dec 28, 2005 | 28.66 | 28.84 | 28.43 | 28.71 | 2,956,668 | +0.07(+0.24%) |
Dec 27, 2005 | 29.12 | 29.24 | 28.49 | 28.64 | 4,265,469 | -0.32(-1.11%) |
Dec 23, 2005 | 29.08 | 29.29 | 28.76 | 28.96 | 1,953,286 | -0.01(-0.04%) |
Dec 22, 2005 | 28.62 | 28.98 | 28.62 | 28.97 | 5,169,708 | +0.36(+1.24%) |
Dec 21, 2005 | 28.76 | 29.04 | 28.45 | 28.62 | 3,565,943 | -0.11(-0.40%) |
Dec 20, 2005 | 28.53 | 29.07 | 28.35 | 28.73 | 6,125,607 | +0.24(+0.84%) |
Dec 19, 2005 | 29.17 | 29.32 | 28.43 | 28.49 | 6,450,137 | -0.54(-1.87%) |
Dec 16, 2005 | 29.64 | 29.87 | 29.03 | 29.04 | 7,946,341 | -0.60(-2.03%) |
Dec 15, 2005 | 29.90 | 30.07 | 29.43 | 29.64 | 5,484,567 | -0.26(-0.86%) |
Dec 14, 2005 | 30.46 | 30.63 | 29.83 | 29.90 | 6,111,758 | -0.64(-2.10%) |
Dec 13, 2005 | 30.17 | 30.74 | 30.00 | 30.54 | 5,528,143 | +0.37(+1.22%) |
Dec 12, 2005 | 30.08 | 30.32 | 29.80 | 30.17 | 4,348,739 | +0.22(+0.75%) |
Dec 09, 2005 | 29.66 | 29.99 | 29.24 | 29.95 | 5,943,715 | +0.32(+1.08%) |
Dec 08, 2005 | 30.26 | 30.46 | 29.24 | 29.63 | 8,849,660 | -0.50(-1.65%) |
Dec 07, 2005 | 30.77 | 31.01 | 30.04 | 30.12 | 6,966,824 | -0.64(-2.09%) |
Dec 06, 2005 | 30.66 | 31.52 | 30.54 | 30.77 | 8,589,062 | +0.45(+1.47%) |
Dec 05, 2005 | 30.76 | 30.90 | 30.11 | 30.32 | 5,823,246 | -0.68(-2.18%) |
Dec 02, 2005 | 30.72 | 31.04 | 30.54 | 31.00 | 6,105,558 | +0.13(+0.43%) |
Dec 01, 2005 | 29.64 | 30.87 | 29.56 | 30.86 | 7,666,636 | +1.53(+5.22%) |
Nov 30, 2005 | 29.31 | 29.75 | 29.15 | 29.33 | 6,205,851 | -0.14(-0.47%) |
Nov 29, 2005 | 29.47 | 29.93 | 29.37 | 29.47 | 7,625,727 | +0.18(+0.63%) |
Nov 28, 2005 | 30.04 | 30.14 | 29.27 | 29.29 | 4,539,326 | -0.74(-2.46%) |
Nov 25, 2005 | 29.72 | 30.12 | 29.62 | 30.03 | 1,723,451 | +0.40(+1.35%) |
Nov 23, 2005 | 29.83 | 30.33 | 29.59 | 29.63 | 4,748,810 | -0.36(-1.18%) |
Nov 22, 2005 | 29.45 | 30.38 | 29.45 | 29.98 | 7,589,066 | +0.44(+1.47%) |
Nov 21, 2005 | 29.41 | 29.58 | 29.14 | 29.55 | 4,239,566 | +0.00(+0.00%) |
Nov 18, 2005 | 29.41 | 29.78 | 29.08 | 29.55 | 8,236,167 | +0.38(+1.30%) |
Nov 17, 2005 | 28.72 | 29.22 | 28.58 | 29.17 | 7,249,422 | +0.10(+0.34%) |
Nov 16, 2005 | 29.12 | 29.56 | 28.98 | 29.07 | 9,755,239 | +0.02(+0.06%) |
Nov 15, 2005 | 29.35 | 29.47 | 28.77 | 29.05 | 7,050,266 | -0.45(-1.53%) |
Nov 14, 2005 | 28.66 | 29.67 | 28.65 | 29.51 | 8,618,397 | +0.85(+2.98%) |
Nov 11, 2005 | 28.87 | 29.04 | 28.54 | 28.65 | 5,455,089 | -0.25(-0.87%) |
Nov 10, 2005 | 28.61 | 29.08 | 28.17 | 28.90 | 7,637,770 | +0.37(+1.31%) |
Nov 09, 2005 | 28.37 | 28.85 | 28.25 | 28.53 | 7,617,009 | +0.21(+0.73%) |
Nov 08, 2005 | 28.41 | 28.85 | 28.10 | 28.33 | 6,479,730 | -0.14(-0.50%) |
Nov 07, 2005 | 28.60 | 28.90 | 28.33 | 28.47 | 5,793,112 | -0.18(-0.62%) |
Nov 04, 2005 | 28.64 | 28.76 | 28.25 | 28.65 | 5,939,766 | -0.08(-0.28%) |
Nov 03, 2005 | 27.94 | 29.11 | 27.85 | 28.73 | 13,227,008 | +1.07(+3.85%) |
Nov 02, 2005 | 26.31 | 27.74 | 26.25 | 27.66 | 9,946,451 | +1.42(+5.39%) |