Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 32.90 | 33.73 | 32.44 | 32.91 | 1,269,058 | +0.05(+0.15%) |
Jan 30, 2006 | 32.71 | 33.17 | 32.31 | 32.86 | 588,186 | +0.44(+1.35%) |
Jan 27, 2006 | 32.46 | 33.23 | 32.04 | 32.42 | 685,786 | +0.04(+0.13%) |
Jan 26, 2006 | 31.22 | 32.39 | 31.02 | 32.38 | 583,371 | +0.80(+2.54%) |
Jan 25, 2006 | 32.01 | 32.33 | 31.20 | 31.58 | 1,018,051 | +0.61(+1.96%) |
Jan 24, 2006 | 31.24 | 31.76 | 30.17 | 30.97 | 1,162,067 | -0.27(-0.86%) |
Jan 23, 2006 | 32.57 | 32.67 | 30.03 | 31.24 | 2,747,939 | -1.71(-5.19%) |
Jan 20, 2006 | 33.95 | 35.13 | 32.51 | 32.96 | 1,737,719 | -0.28(-0.84%) |
Jan 19, 2006 | 31.98 | 33.39 | 31.92 | 33.23 | 837,073 | +1.90(+6.05%) |
Jan 18, 2006 | 32.58 | 32.86 | 31.13 | 31.34 | 1,445,106 | -1.83(-5.51%) |
Jan 17, 2006 | 33.12 | 33.89 | 32.91 | 33.17 | 919,070 | +0.14(+0.43%) |
Jan 13, 2006 | 31.87 | 33.52 | 31.54 | 33.02 | 991,282 | +1.27(+4.01%) |
Jan 12, 2006 | 32.34 | 32.41 | 31.73 | 31.75 | 841,360 | -0.67(-2.08%) |
Jan 11, 2006 | 32.10 | 32.83 | 32.10 | 32.42 | 757,786 | +0.25(+0.79%) |
Jan 10, 2006 | 32.00 | 32.47 | 31.08 | 32.17 | 943,910 | -0.14(-0.44%) |
Jan 09, 2006 | 31.88 | 33.39 | 31.68 | 32.31 | 1,082,963 | +0.29(+0.90%) |
Jan 06, 2006 | 31.37 | 32.27 | 31.24 | 32.03 | 902,635 | +1.40(+4.57%) |
Jan 05, 2006 | 30.53 | 30.92 | 30.21 | 30.63 | 886,183 | -0.52(-1.68%) |
Jan 04, 2006 | 31.02 | 31.26 | 30.40 | 31.15 | 884,441 | +0.05(+0.16%) |
Jan 03, 2006 | 29.73 | 31.31 | 29.67 | 31.10 | 1,152,888 | +1.81(+6.19%) |
Dec 30, 2005 | 29.55 | 29.84 | 28.71 | 29.29 | 611,157 | -0.34(-1.14%) |
Dec 29, 2005 | 29.92 | 29.92 | 29.21 | 29.62 | 1,032,439 | -0.45(-1.49%) |
Dec 28, 2005 | 28.98 | 30.10 | 28.72 | 30.07 | 952,711 | +1.63(+5.72%) |
Dec 27, 2005 | 28.67 | 29.30 | 28.27 | 28.44 | 774,834 | +0.11(+0.39%) |
Dec 23, 2005 | 27.71 | 28.98 | 27.58 | 28.33 | 857,944 | +0.35(+1.24%) |
Dec 22, 2005 | 26.52 | 28.18 | 26.48 | 27.99 | 1,616,733 | +1.58(+5.97%) |
Dec 21, 2005 | 25.24 | 26.46 | 25.17 | 26.41 | 942,262 | +1.26(+5.03%) |
Dec 20, 2005 | 25.77 | 26.02 | 25.00 | 25.15 | 737,840 | -0.62(-2.42%) |
Dec 19, 2005 | 26.18 | 26.34 | 25.42 | 25.77 | 624,624 | -0.19(-0.75%) |
Dec 16, 2005 | 26.22 | 26.35 | 25.74 | 25.96 | 765,519 | -0.07(-0.26%) |
Dec 15, 2005 | 24.96 | 26.50 | 24.96 | 26.03 | 1,050,389 | +1.01(+4.04%) |
Dec 14, 2005 | 24.88 | 25.61 | 24.64 | 25.02 | 651,577 | -0.30(-1.20%) |
Dec 13, 2005 | 24.82 | 25.67 | 24.69 | 25.32 | 1,381,230 | +0.03(+0.10%) |
Dec 12, 2005 | 26.08 | 26.44 | 24.93 | 25.30 | 2,092,134 | -0.07(-0.27%) |
Dec 09, 2005 | 25.81 | 26.55 | 25.21 | 25.37 | 1,904,618 | -0.23(-0.89%) |
Dec 08, 2005 | 24.96 | 25.70 | 24.79 | 25.59 | 1,227,460 | +0.72(+2.88%) |
Dec 07, 2005 | 24.55 | 25.06 | 24.19 | 24.88 | 1,187,692 | +0.65(+2.68%) |
Dec 06, 2005 | 23.18 | 24.35 | 22.89 | 24.23 | 980,642 | +0.81(+3.46%) |
Dec 05, 2005 | 23.00 | 23.57 | 22.78 | 23.42 | 916,708 | +0.55(+2.40%) |
Dec 02, 2005 | 23.08 | 23.43 | 22.49 | 22.87 | 775,541 | -0.25(-1.09%) |
Dec 01, 2005 | 22.17 | 23.16 | 22.17 | 23.12 | 800,183 | +1.18(+5.38%) |
Nov 30, 2005 | 22.23 | 22.55 | 21.68 | 21.94 | 721,532 | -0.80(-3.52%) |
Nov 29, 2005 | 22.75 | 22.85 | 22.42 | 22.74 | 549,656 | +0.02(+0.07%) |
Nov 28, 2005 | 22.84 | 23.10 | 22.56 | 22.73 | 747,868 | -0.11(-0.48%) |
Nov 25, 2005 | 22.52 | 22.94 | 22.46 | 22.84 | 342,474 | +0.44(+1.96%) |
Nov 23, 2005 | 22.00 | 22.55 | 21.77 | 22.40 | 512,856 | -0.12(-0.52%) |
Nov 22, 2005 | 22.73 | 22.92 | 21.93 | 22.52 | 702,770 | -0.04(-0.19%) |
Nov 21, 2005 | 22.25 | 22.62 | 21.71 | 22.56 | 746,516 | +0.99(+4.57%) |
Nov 18, 2005 | 22.09 | 22.09 | 21.21 | 21.57 | 716,616 | -0.22(-1.01%) |
Nov 17, 2005 | 21.29 | 22.11 | 21.18 | 21.79 | 1,513,913 | +0.86(+4.11%) |
Nov 16, 2005 | 19.62 | 20.97 | 19.51 | 20.93 | 1,125,604 | +1.86(+9.73%) |
Nov 15, 2005 | 19.58 | 19.78 | 19.05 | 19.07 | 415,410 | -0.49(-2.50%) |
Nov 14, 2005 | 19.88 | 19.95 | 19.40 | 19.56 | 351,551 | -0.30(-1.49%) |
Nov 11, 2005 | 19.45 | 19.97 | 19.16 | 19.86 | 324,547 | +0.53(+2.75%) |
Nov 10, 2005 | 19.94 | 20.04 | 19.07 | 19.33 | 669,099 | -0.58(-2.92%) |
Nov 09, 2005 | 18.93 | 19.94 | 18.83 | 19.91 | 747,687 | +1.17(+6.26%) |
Nov 08, 2005 | 19.07 | 19.10 | 18.64 | 18.74 | 346,995 | -0.14(-0.76%) |
Nov 07, 2005 | 19.36 | 19.36 | 18.57 | 18.88 | 538,106 | -0.38(-1.97%) |
Nov 04, 2005 | 20.06 | 20.15 | 19.02 | 19.26 | 611,973 | -0.52(-2.64%) |
Nov 03, 2005 | 20.14 | 20.42 | 19.55 | 19.78 | 515,518 | -0.19(-0.93%) |
Nov 02, 2005 | 18.97 | 20.04 | 18.97 | 19.97 | 467,951 | +1.05(+5.53%) |