Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.62 | 30.63 | 29.43 | 29.85 | 15,816,946 | -0.87(-2.84%) |
Jan 30, 2006 | 31.28 | 31.58 | 30.59 | 30.72 | 7,003,559 | -0.39(-1.26%) |
Jan 27, 2006 | 31.54 | 31.60 | 30.75 | 31.11 | 13,181,579 | +0.10(+0.31%) |
Jan 26, 2006 | 30.47 | 31.30 | 30.41 | 31.01 | 11,733,574 | +0.98(+3.25%) |
Jan 25, 2006 | 30.08 | 30.19 | 29.46 | 30.04 | 8,805,780 | +0.08(+0.27%) |
Jan 24, 2006 | 29.66 | 30.23 | 29.57 | 29.96 | 6,390,124 | +0.23(+0.77%) |
Jan 23, 2006 | 29.86 | 30.19 | 29.55 | 29.73 | 4,678,658 | +0.09(+0.29%) |
Jan 20, 2006 | 30.55 | 30.69 | 29.63 | 29.64 | 8,447,320 | -1.14(-3.69%) |
Jan 19, 2006 | 30.58 | 31.15 | 30.52 | 30.78 | 8,710,567 | +1.02(+3.41%) |
Jan 18, 2006 | 29.76 | 30.10 | 29.39 | 29.76 | 10,829,949 | +0.01(+0.04%) |
Jan 17, 2006 | 29.58 | 29.92 | 29.45 | 29.75 | 6,712,646 | -0.12(-0.40%) |
Jan 13, 2006 | 30.00 | 30.17 | 29.50 | 29.87 | 6,648,917 | -0.34(-1.14%) |
Jan 12, 2006 | 30.73 | 30.84 | 30.04 | 30.21 | 8,358,796 | -0.33(-1.07%) |
Jan 11, 2006 | 30.11 | 30.84 | 29.96 | 30.54 | 8,280,708 | +0.24(+0.80%) |
Jan 10, 2006 | 30.11 | 30.43 | 29.97 | 30.30 | 4,256,934 | -0.14(-0.45%) |
Jan 09, 2006 | 30.11 | 30.63 | 30.03 | 30.44 | 8,754,903 | +0.58(+1.94%) |
Jan 06, 2006 | 29.23 | 29.86 | 29.07 | 29.86 | 6,981,161 | +0.86(+2.95%) |
Jan 05, 2006 | 28.88 | 29.29 | 28.78 | 29.00 | 7,409,357 | +0.13(+0.44%) |
Jan 04, 2006 | 28.99 | 29.25 | 28.69 | 28.88 | 5,867,409 | -0.23(-0.79%) |
Jan 03, 2006 | 28.47 | 29.23 | 27.92 | 29.11 | 7,572,628 | +0.78(+2.76%) |
Dec 30, 2005 | 28.49 | 28.72 | 28.15 | 28.33 | 2,653,437 | -0.32(-1.12%) |
Dec 29, 2005 | 28.77 | 29.08 | 28.56 | 28.65 | 2,625,115 | -0.12(-0.42%) |
Dec 28, 2005 | 28.72 | 28.90 | 28.49 | 28.77 | 2,950,665 | +0.07(+0.24%) |
Dec 27, 2005 | 29.18 | 29.30 | 28.55 | 28.70 | 4,256,809 | -0.32(-1.11%) |
Dec 23, 2005 | 29.14 | 29.35 | 28.81 | 29.02 | 1,949,320 | -0.01(-0.04%) |
Dec 22, 2005 | 28.68 | 29.04 | 28.68 | 29.03 | 5,159,211 | +0.36(+1.24%) |
Dec 21, 2005 | 28.82 | 29.10 | 28.51 | 28.68 | 3,558,703 | -0.11(-0.40%) |
Dec 20, 2005 | 28.59 | 29.13 | 28.41 | 28.79 | 6,113,170 | +0.24(+0.84%) |
Dec 19, 2005 | 29.23 | 29.38 | 28.49 | 28.55 | 6,437,041 | -0.55(-1.87%) |
Dec 16, 2005 | 29.70 | 29.93 | 29.09 | 29.10 | 7,930,207 | -0.60(-2.03%) |
Dec 15, 2005 | 29.96 | 30.13 | 29.49 | 29.70 | 5,473,431 | -0.26(-0.86%) |
Dec 14, 2005 | 30.52 | 30.69 | 29.89 | 29.96 | 6,099,349 | -0.64(-2.10%) |
Dec 13, 2005 | 30.23 | 30.81 | 30.06 | 30.60 | 5,516,919 | +0.37(+1.22%) |
Dec 12, 2005 | 30.15 | 30.38 | 29.86 | 30.23 | 4,339,909 | +0.22(+0.75%) |
Dec 09, 2005 | 29.72 | 30.05 | 29.30 | 30.01 | 5,931,647 | +0.32(+1.08%) |
Dec 08, 2005 | 30.32 | 30.52 | 29.30 | 29.69 | 8,831,692 | -0.50(-1.66%) |
Dec 07, 2005 | 30.84 | 31.08 | 30.11 | 30.19 | 6,952,679 | -0.64(-2.09%) |
Dec 06, 2005 | 30.72 | 31.58 | 30.61 | 30.83 | 8,571,623 | +0.45(+1.47%) |
Dec 05, 2005 | 30.82 | 30.97 | 30.17 | 30.38 | 5,811,423 | -0.68(-2.18%) |
Dec 02, 2005 | 30.78 | 31.10 | 30.60 | 31.06 | 6,093,161 | +0.13(+0.43%) |
Dec 01, 2005 | 29.70 | 30.93 | 29.62 | 30.93 | 7,651,070 | +1.53(+5.22%) |
Nov 30, 2005 | 29.37 | 29.81 | 29.21 | 29.39 | 6,193,250 | -0.14(-0.47%) |
Nov 29, 2005 | 29.53 | 29.99 | 29.43 | 29.53 | 7,610,244 | +0.18(+0.63%) |
Nov 28, 2005 | 30.10 | 30.20 | 29.33 | 29.35 | 4,530,110 | -0.74(-2.46%) |
Nov 25, 2005 | 29.78 | 30.18 | 29.68 | 30.09 | 1,719,952 | +0.40(+1.35%) |
Nov 23, 2005 | 29.89 | 30.39 | 29.65 | 29.69 | 4,739,168 | -0.36(-1.18%) |
Nov 22, 2005 | 29.51 | 30.44 | 29.51 | 30.04 | 7,573,658 | +0.44(+1.47%) |
Nov 21, 2005 | 29.47 | 29.64 | 29.20 | 29.61 | 4,230,958 | +0.00(+0.00%) |
Nov 18, 2005 | 29.47 | 29.84 | 29.14 | 29.61 | 8,219,445 | +0.38(+1.30%) |
Nov 17, 2005 | 28.78 | 29.28 | 28.64 | 29.23 | 7,234,703 | +0.10(+0.34%) |
Nov 16, 2005 | 29.18 | 29.62 | 29.04 | 29.13 | 9,735,432 | +0.02(+0.06%) |
Nov 15, 2005 | 29.41 | 29.53 | 28.83 | 29.11 | 7,035,952 | -0.45(-1.53%) |
Nov 14, 2005 | 28.72 | 29.73 | 28.71 | 29.57 | 8,600,898 | +0.86(+2.98%) |
Nov 11, 2005 | 28.93 | 29.10 | 28.60 | 28.71 | 5,444,013 | -0.25(-0.87%) |
Nov 10, 2005 | 28.67 | 29.14 | 28.22 | 28.96 | 7,622,262 | +0.37(+1.31%) |
Nov 09, 2005 | 28.42 | 28.91 | 28.31 | 28.59 | 7,601,543 | +0.21(+0.73%) |
Nov 08, 2005 | 28.46 | 28.91 | 28.15 | 28.38 | 6,466,574 | -0.14(-0.50%) |
Nov 07, 2005 | 28.66 | 28.96 | 28.38 | 28.53 | 5,781,350 | -0.18(-0.62%) |
Nov 04, 2005 | 28.69 | 28.82 | 28.31 | 28.70 | 5,927,706 | -0.08(-0.28%) |
Nov 03, 2005 | 27.99 | 29.17 | 27.91 | 28.79 | 13,200,152 | +1.07(+3.85%) |
Nov 02, 2005 | 26.37 | 27.79 | 26.30 | 27.72 | 9,926,256 | +1.42(+5.39%) |