Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 32.10 | 32.14 | 31.47 | 31.92 | 2,303,877 | -0.04(-0.13%) |
Jan 30, 2006 | 30.96 | 32.47 | 30.93 | 31.97 | 2,052,483 | +1.27(+4.12%) |
Jan 27, 2006 | 30.79 | 31.24 | 30.40 | 30.70 | 2,415,856 | +0.09(+0.31%) |
Jan 26, 2006 | 31.85 | 32.16 | 28.88 | 30.61 | 8,176,257 | -4.59(-13.03%) |
Jan 25, 2006 | 34.43 | 35.45 | 34.13 | 35.19 | 1,175,959 | +0.95(+2.78%) |
Jan 24, 2006 | 34.17 | 34.72 | 34.06 | 34.24 | 474,175 | +0.10(+0.30%) |
Jan 23, 2006 | 34.03 | 34.54 | 33.98 | 34.14 | 571,318 | +0.11(+0.32%) |
Jan 20, 2006 | 34.66 | 34.79 | 34.03 | 34.03 | 497,607 | -0.64(-1.84%) |
Jan 19, 2006 | 34.55 | 34.73 | 34.40 | 34.67 | 478,414 | +0.19(+0.54%) |
Jan 18, 2006 | 34.31 | 34.55 | 33.99 | 34.48 | 605,818 | -0.03(-0.10%) |
Jan 17, 2006 | 34.73 | 34.80 | 34.23 | 34.51 | 521,157 | -0.19(-0.54%) |
Jan 13, 2006 | 35.18 | 35.35 | 34.58 | 34.70 | 896,187 | -0.51(-1.45%) |
Jan 12, 2006 | 35.84 | 35.84 | 35.15 | 35.21 | 539,055 | -0.71(-1.99%) |
Jan 11, 2006 | 35.97 | 36.38 | 35.76 | 35.92 | 937,753 | +0.07(+0.19%) |
Jan 10, 2006 | 34.44 | 36.01 | 34.31 | 35.86 | 1,558,408 | +1.32(+3.84%) |
Jan 09, 2006 | 34.94 | 35.04 | 34.39 | 34.53 | 1,027,124 | -0.26(-0.76%) |
Jan 06, 2006 | 34.73 | 35.16 | 34.41 | 34.79 | 696,367 | +0.36(+1.04%) |
Jan 05, 2006 | 34.48 | 34.48 | 34.07 | 34.44 | 659,159 | -0.19(-0.54%) |
Jan 04, 2006 | 34.67 | 34.67 | 34.48 | 34.62 | 397,991 | -0.04(-0.12%) |
Jan 03, 2006 | 34.82 | 34.91 | 34.16 | 34.67 | 1,043,491 | +0.14(+0.39%) |
Dec 30, 2005 | 34.23 | 34.76 | 34.08 | 34.53 | 439,321 | +0.09(+0.27%) |
Dec 29, 2005 | 34.42 | 34.82 | 34.19 | 34.44 | 520,568 | -0.13(-0.37%) |
Dec 28, 2005 | 34.59 | 34.86 | 34.56 | 34.56 | 371,733 | +0.03(+0.07%) |
Dec 27, 2005 | 34.40 | 35.11 | 34.40 | 34.54 | 725,805 | +0.23(+0.67%) |
Dec 23, 2005 | 34.14 | 34.41 | 34.14 | 34.31 | 294,608 | +0.09(+0.25%) |
Dec 22, 2005 | 34.14 | 34.45 | 34.06 | 34.23 | 732,045 | +0.00(+0.00%) |
Dec 21, 2005 | 34.00 | 34.48 | 33.95 | 34.23 | 864,160 | +0.35(+1.03%) |
Dec 20, 2005 | 33.80 | 34.02 | 33.55 | 33.88 | 1,002,986 | -0.04(-0.13%) |
Dec 19, 2005 | 34.65 | 34.73 | 33.90 | 33.92 | 772,786 | -0.39(-1.14%) |
Dec 16, 2005 | 34.68 | 34.81 | 34.23 | 34.31 | 965,777 | -0.37(-1.05%) |
Dec 15, 2005 | 34.99 | 35.07 | 34.44 | 34.68 | 952,589 | -0.31(-0.90%) |
Dec 14, 2005 | 34.80 | 35.19 | 34.69 | 34.99 | 1,264,506 | +0.17(+0.49%) |
Dec 13, 2005 | 34.82 | 34.95 | 34.55 | 34.82 | 1,234,834 | +0.13(+0.37%) |
Dec 12, 2005 | 35.06 | 35.33 | 34.33 | 34.69 | 1,000,984 | -0.37(-1.04%) |
Dec 09, 2005 | 34.45 | 35.13 | 34.37 | 35.06 | 797,867 | +0.80(+2.33%) |
Dec 08, 2005 | 34.28 | 34.80 | 34.02 | 34.26 | 1,040,665 | -0.02(-0.05%) |
Dec 07, 2005 | 34.40 | 35.24 | 34.27 | 34.28 | 1,940,975 | -0.94(-2.68%) |
Dec 06, 2005 | 35.51 | 35.86 | 35.10 | 35.22 | 756,773 | -0.30(-0.84%) |
Dec 05, 2005 | 35.63 | 35.80 | 35.17 | 35.52 | 1,157,826 | -0.23(-0.64%) |
Dec 02, 2005 | 36.05 | 36.85 | 35.69 | 35.75 | 1,895,052 | +0.08(+0.21%) |
Dec 01, 2005 | 33.42 | 35.92 | 33.16 | 35.67 | 1,475,513 | +2.30(+6.90%) |
Nov 30, 2005 | 33.68 | 33.89 | 33.36 | 33.37 | 588,627 | -0.26(-0.78%) |
Nov 29, 2005 | 33.97 | 34.05 | 33.63 | 33.63 | 441,794 | -0.34(-1.00%) |
Nov 28, 2005 | 33.86 | 34.15 | 33.78 | 33.97 | 678,116 | +0.23(+0.68%) |
Nov 25, 2005 | 33.97 | 33.99 | 33.55 | 33.74 | 298,493 | -0.23(-0.67%) |
Nov 23, 2005 | 33.61 | 34.09 | 33.56 | 33.97 | 674,230 | +0.35(+1.04%) |
Nov 22, 2005 | 33.56 | 33.84 | 33.50 | 33.62 | 660,807 | -0.15(-0.45%) |
Nov 21, 2005 | 33.38 | 33.94 | 33.33 | 33.78 | 623,834 | +0.36(+1.07%) |
Nov 18, 2005 | 33.52 | 33.72 | 33.17 | 33.42 | 629,839 | -0.40(-1.18%) |
Nov 17, 2005 | 33.26 | 33.88 | 33.26 | 33.82 | 585,094 | +0.54(+1.61%) |
Nov 16, 2005 | 33.88 | 33.88 | 33.21 | 33.28 | 999,924 | -0.55(-1.63%) |
Nov 15, 2005 | 33.80 | 34.09 | 33.50 | 33.83 | 1,007,696 | -0.01(-0.03%) |
Nov 14, 2005 | 33.90 | 34.04 | 33.76 | 33.84 | 1,688,521 | -0.06(-0.18%) |
Nov 11, 2005 | 33.93 | 34.10 | 33.68 | 33.90 | 646,913 | -0.07(-0.20%) |
Nov 10, 2005 | 33.63 | 34.11 | 33.44 | 33.97 | 566,843 | +0.52(+1.55%) |
Nov 09, 2005 | 33.46 | 33.64 | 33.15 | 33.45 | 438,497 | -0.05(-0.15%) |
Nov 08, 2005 | 33.93 | 33.93 | 33.40 | 33.50 | 384,568 | -0.52(-1.52%) |
Nov 07, 2005 | 33.24 | 34.12 | 33.35 | 34.02 | 492,426 | +0.78(+2.35%) |
Nov 04, 2005 | 33.32 | 33.34 | 32.87 | 33.24 | 610,881 | -0.07(-0.20%) |
Nov 03, 2005 | 34.33 | 34.39 | 33.12 | 33.31 | 911,024 | -0.87(-2.56%) |
Nov 02, 2005 | 32.71 | 34.48 | 32.65 | 34.18 | 1,246,491 | +1.27(+3.87%) |