Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.44 | 30.61 | 30.38 | 30.40 | 4,555,347 | -0.13(-0.43%) |
Jan 30, 2006 | 30.47 | 30.79 | 30.47 | 30.54 | 4,213,550 | -0.11(-0.35%) |
Jan 27, 2006 | 30.80 | 30.93 | 30.64 | 30.64 | 3,631,229 | -0.25(-0.81%) |
Jan 26, 2006 | 30.30 | 30.91 | 30.28 | 30.89 | 7,021,935 | +0.72(+2.38%) |
Jan 25, 2006 | 30.52 | 30.64 | 30.04 | 30.18 | 5,337,293 | -0.30(-0.98%) |
Jan 24, 2006 | 30.79 | 30.84 | 30.43 | 30.48 | 5,243,810 | -0.26(-0.84%) |
Jan 23, 2006 | 30.58 | 30.80 | 30.55 | 30.73 | 4,675,122 | +0.15(+0.50%) |
Jan 20, 2006 | 30.81 | 30.85 | 30.58 | 30.58 | 7,136,841 | -0.29(-0.94%) |
Jan 19, 2006 | 30.65 | 31.03 | 30.64 | 30.87 | 5,428,829 | +0.25(+0.83%) |
Jan 18, 2006 | 30.87 | 30.87 | 30.40 | 30.62 | 6,186,430 | -0.25(-0.81%) |
Jan 17, 2006 | 30.90 | 31.02 | 30.78 | 30.87 | 4,437,520 | -0.18(-0.57%) |
Jan 13, 2006 | 30.92 | 31.14 | 30.88 | 31.04 | 4,753,025 | +0.29(+0.93%) |
Jan 12, 2006 | 30.78 | 31.00 | 30.61 | 30.76 | 3,895,124 | +0.04(+0.12%) |
Jan 11, 2006 | 30.67 | 30.84 | 30.47 | 30.72 | 4,957,519 | +0.10(+0.34%) |
Jan 10, 2006 | 30.35 | 30.62 | 30.31 | 30.61 | 4,208,681 | +0.22(+0.71%) |
Jan 09, 2006 | 30.44 | 30.50 | 30.30 | 30.40 | 2,069,284 | -0.04(-0.12%) |
Jan 06, 2006 | 30.17 | 30.48 | 30.14 | 30.43 | 3,784,113 | +0.26(+0.87%) |
Jan 05, 2006 | 30.10 | 30.27 | 29.90 | 30.17 | 4,769,579 | +0.12(+0.39%) |
Jan 04, 2006 | 29.88 | 30.22 | 29.86 | 30.06 | 5,496,020 | +0.26(+0.86%) |
Jan 03, 2006 | 29.30 | 29.80 | 29.14 | 29.80 | 4,642,988 | +0.58(+1.98%) |
Dec 30, 2005 | 29.23 | 29.27 | 29.10 | 29.22 | 4,309,954 | -0.07(-0.25%) |
Dec 29, 2005 | 29.41 | 29.64 | 29.27 | 29.30 | 4,234,973 | -0.11(-0.38%) |
Dec 28, 2005 | 29.22 | 29.56 | 29.22 | 29.41 | 5,497,967 | +0.22(+0.76%) |
Dec 27, 2005 | 29.59 | 29.70 | 29.16 | 29.18 | 5,978,041 | -0.37(-1.26%) |
Dec 23, 2005 | 29.68 | 29.69 | 29.50 | 29.56 | 2,678,871 | +0.01(+0.03%) |
Dec 22, 2005 | 29.51 | 29.63 | 29.41 | 29.55 | 4,964,335 | +0.10(+0.33%) |
Dec 21, 2005 | 29.55 | 29.62 | 29.40 | 29.45 | 5,354,821 | +0.05(+0.18%) |
Dec 20, 2005 | 29.45 | 29.53 | 29.36 | 29.40 | 3,459,844 | -0.05(-0.18%) |
Dec 19, 2005 | 29.68 | 29.80 | 29.35 | 29.45 | 3,536,772 | -0.28(-0.94%) |
Dec 16, 2005 | 29.96 | 30.00 | 29.70 | 29.73 | 3,527,034 | -0.12(-0.41%) |
Dec 15, 2005 | 29.85 | 30.19 | 29.61 | 29.85 | 5,972,199 | +0.00(+0.00%) |
Dec 14, 2005 | 29.82 | 30.00 | 29.79 | 29.85 | 5,155,196 | +0.16(+0.54%) |
Dec 13, 2005 | 29.61 | 30.08 | 29.61 | 29.69 | 5,700,514 | +0.02(+0.08%) |
Dec 12, 2005 | 29.82 | 29.92 | 29.51 | 29.67 | 4,271,003 | -0.20(-0.68%) |
Dec 09, 2005 | 29.98 | 29.98 | 29.73 | 29.87 | 6,518,490 | -0.10(-0.33%) |
Dec 08, 2005 | 29.60 | 30.02 | 29.58 | 29.97 | 6,290,625 | +0.45(+1.52%) |
Dec 07, 2005 | 29.59 | 29.68 | 29.28 | 29.52 | 5,900,139 | -0.09(-0.31%) |
Dec 06, 2005 | 29.95 | 29.95 | 29.60 | 29.61 | 5,339,241 | -0.26(-0.87%) |
Dec 05, 2005 | 30.02 | 30.03 | 29.73 | 29.87 | 6,817,441 | -0.17(-0.57%) |
Dec 02, 2005 | 29.96 | 30.10 | 29.72 | 30.04 | 3,296,248 | +0.04(+0.12%) |
Dec 01, 2005 | 29.74 | 30.04 | 29.70 | 30.01 | 6,760,961 | +0.25(+0.85%) |
Nov 30, 2005 | 29.96 | 30.04 | 29.73 | 29.75 | 6,020,888 | -0.21(-0.70%) |
Nov 29, 2005 | 30.01 | 30.11 | 29.95 | 29.96 | 6,833,021 | -0.04(-0.12%) |
Nov 28, 2005 | 30.21 | 30.21 | 29.95 | 30.00 | 3,872,727 | -0.13(-0.43%) |
Nov 25, 2005 | 30.13 | 30.16 | 30.09 | 30.13 | 1,436,327 | +0.00(+0.00%) |
Nov 23, 2005 | 30.10 | 30.18 | 30.04 | 30.13 | 7,023,882 | +0.03(+0.10%) |
Nov 22, 2005 | 30.11 | 30.14 | 29.89 | 30.10 | 8,464,104 | -0.01(-0.02%) |
Nov 21, 2005 | 30.19 | 30.19 | 29.95 | 30.11 | 2,989,507 | -0.02(-0.08%) |
Nov 18, 2005 | 30.41 | 30.41 | 29.88 | 30.13 | 4,382,014 | +0.02(+0.06%) |
Nov 17, 2005 | 29.73 | 30.11 | 29.69 | 30.11 | 4,633,250 | +0.42(+1.42%) |
Nov 16, 2005 | 29.96 | 29.97 | 29.48 | 29.69 | 4,527,108 | -0.28(-0.93%) |
Nov 15, 2005 | 29.93 | 30.28 | 29.84 | 29.97 | 5,670,326 | +0.06(+0.22%) |
Nov 14, 2005 | 29.73 | 29.93 | 29.67 | 29.90 | 3,654,600 | +0.22(+0.73%) |
Nov 11, 2005 | 29.78 | 29.78 | 29.50 | 29.69 | 3,653,626 | -0.02(-0.05%) |
Nov 10, 2005 | 29.36 | 29.80 | 29.19 | 29.70 | 3,869,805 | +0.29(+0.98%) |
Nov 09, 2005 | 29.27 | 29.71 | 29.14 | 29.41 | 5,209,728 | -0.01(-0.04%) |
Nov 08, 2005 | 29.07 | 29.50 | 29.04 | 29.42 | 5,549,578 | +0.28(+0.95%) |
Nov 07, 2005 | 29.34 | 29.34 | 28.99 | 29.15 | 4,954,597 | +0.02(+0.08%) |
Nov 04, 2005 | 29.36 | 29.44 | 28.93 | 29.12 | 4,460,890 | -0.17(-0.57%) |
Nov 03, 2005 | 29.38 | 29.52 | 29.15 | 29.29 | 5,592,424 | +0.01(+0.03%) |
Nov 02, 2005 | 29.08 | 29.39 | 29.04 | 29.28 | 8,732,868 | +0.19(+0.66%) |