Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 35.99 | 36.16 | 35.62 | 36.04 | 6,733,702 | +0.07(+0.21%) |
Jan 30, 2006 | 36.33 | 36.52 | 35.55 | 35.97 | 1,990,407 | -0.34(-0.94%) |
Jan 27, 2006 | 36.52 | 36.87 | 36.26 | 36.31 | 627,705 | -0.32(-0.88%) |
Jan 26, 2006 | 36.36 | 36.96 | 36.12 | 36.63 | 1,821,516 | +0.19(+0.52%) |
Jan 25, 2006 | 36.24 | 36.47 | 36.09 | 36.44 | 461,587 | +0.08(+0.23%) |
Jan 24, 2006 | 36.12 | 36.49 | 36.12 | 36.36 | 740,179 | +0.27(+0.76%) |
Jan 23, 2006 | 35.77 | 36.13 | 35.69 | 36.08 | 826,011 | +0.29(+0.81%) |
Jan 20, 2006 | 36.08 | 36.16 | 35.58 | 35.79 | 2,682,969 | -0.47(-1.30%) |
Jan 19, 2006 | 35.67 | 36.42 | 35.63 | 36.27 | 865,551 | +0.60(+1.67%) |
Jan 18, 2006 | 35.34 | 35.72 | 35.22 | 35.67 | 2,169,665 | -0.08(-0.23%) |
Jan 17, 2006 | 35.69 | 35.89 | 35.51 | 35.75 | 341,157 | -0.14(-0.39%) |
Jan 13, 2006 | 35.79 | 36.53 | 35.49 | 35.89 | 1,054,333 | +0.18(+0.51%) |
Jan 12, 2006 | 35.88 | 36.08 | 35.52 | 35.71 | 802,383 | -0.33(-0.92%) |
Jan 11, 2006 | 36.08 | 36.19 | 35.85 | 36.04 | 570,203 | +0.04(+0.12%) |
Jan 10, 2006 | 35.46 | 36.08 | 35.46 | 36.00 | 590,094 | +0.46(+1.28%) |
Jan 09, 2006 | 35.17 | 35.90 | 35.17 | 35.55 | 910,034 | +0.32(+0.89%) |
Jan 06, 2006 | 35.52 | 35.54 | 34.91 | 35.23 | 674,961 | -0.29(-0.82%) |
Jan 05, 2006 | 34.01 | 35.78 | 33.84 | 35.52 | 1,064,942 | +1.47(+4.31%) |
Jan 04, 2006 | 33.99 | 34.46 | 33.84 | 34.05 | 1,217,679 | +0.01(+0.02%) |
Jan 03, 2006 | 33.80 | 34.04 | 33.31 | 34.04 | 594,916 | +0.40(+1.18%) |
Dec 30, 2005 | 33.35 | 33.65 | 33.22 | 33.65 | 190,228 | +0.17(+0.50%) |
Dec 29, 2005 | 33.49 | 33.78 | 33.41 | 33.48 | 90,292 | +0.04(+0.12%) |
Dec 28, 2005 | 33.16 | 33.53 | 33.10 | 33.44 | 279,074 | -0.31(-0.91%) |
Dec 23, 2005 | 33.61 | 33.80 | 33.39 | 33.75 | 117,657 | +0.12(+0.37%) |
Dec 22, 2005 | 33.28 | 33.73 | 33.27 | 33.62 | 170,337 | +0.33(+1.00%) |
Dec 21, 2005 | 33.45 | 33.77 | 33.23 | 33.29 | 398,177 | -0.09(-0.27%) |
Dec 20, 2005 | 32.89 | 33.52 | 32.62 | 33.38 | 1,196,703 | +0.57(+1.74%) |
Dec 19, 2005 | 33.02 | 33.02 | 32.63 | 32.81 | 581,896 | -0.32(-0.98%) |
Dec 16, 2005 | 33.46 | 33.54 | 32.77 | 33.13 | 1,065,062 | -0.38(-1.14%) |
Dec 15, 2005 | 33.57 | 33.64 | 33.31 | 33.51 | 508,481 | -0.03(-0.10%) |
Dec 14, 2005 | 33.29 | 33.60 | 33.18 | 33.55 | 518,607 | +0.32(+0.95%) |
Dec 13, 2005 | 33.16 | 33.41 | 33.11 | 33.23 | 238,207 | +0.02(+0.07%) |
Dec 12, 2005 | 33.26 | 33.52 | 33.08 | 33.21 | 412,764 | +0.01(+0.03%) |
Dec 09, 2005 | 32.99 | 33.35 | 32.76 | 33.20 | 576,713 | +0.19(+0.58%) |
Dec 08, 2005 | 33.39 | 33.43 | 32.76 | 33.01 | 443,384 | -0.32(-0.95%) |
Dec 07, 2005 | 33.92 | 34.01 | 33.29 | 33.32 | 378,287 | -0.66(-1.95%) |
Dec 06, 2005 | 33.89 | 34.20 | 33.83 | 33.99 | 690,392 | +0.17(+0.52%) |
Dec 05, 2005 | 33.79 | 33.89 | 33.36 | 33.81 | 344,050 | -0.01(-0.02%) |
Dec 02, 2005 | 33.53 | 33.84 | 33.51 | 33.82 | 413,246 | +0.24(+0.72%) |
Dec 01, 2005 | 33.50 | 33.61 | 33.32 | 33.58 | 512,700 | +0.22(+0.67%) |
Nov 30, 2005 | 33.74 | 33.81 | 33.23 | 33.36 | 465,324 | -0.46(-1.37%) |
Nov 29, 2005 | 33.55 | 34.18 | 33.49 | 33.82 | 769,593 | +0.41(+1.24%) |
Nov 28, 2005 | 33.62 | 33.66 | 33.22 | 33.41 | 277,145 | -0.17(-0.49%) |
Nov 25, 2005 | 33.99 | 33.99 | 33.41 | 33.57 | 184,803 | -0.42(-1.24%) |
Nov 23, 2005 | 33.99 | 34.06 | 33.80 | 33.99 | 260,991 | -0.03(-0.10%) |
Nov 22, 2005 | 34.17 | 34.17 | 33.75 | 34.03 | 574,543 | -0.12(-0.36%) |
Nov 21, 2005 | 33.97 | 34.18 | 33.80 | 34.15 | 549,950 | -0.10(-0.29%) |
Nov 18, 2005 | 33.98 | 34.25 | 33.80 | 34.25 | 721,855 | +0.34(+1.00%) |
Nov 17, 2005 | 33.02 | 34.09 | 33.02 | 33.91 | 803,468 | +0.99(+3.00%) |
Nov 16, 2005 | 33.02 | 33.13 | 32.52 | 32.92 | 527,649 | -0.13(-0.40%) |
Nov 15, 2005 | 32.68 | 33.35 | 32.56 | 33.06 | 958,134 | +0.45(+1.37%) |
Nov 14, 2005 | 32.43 | 32.62 | 32.27 | 32.61 | 387,690 | +0.26(+0.80%) |
Nov 11, 2005 | 31.85 | 32.60 | 31.85 | 32.35 | 626,138 | +0.44(+1.38%) |
Nov 10, 2005 | 32.00 | 32.01 | 31.67 | 31.91 | 1,068,679 | -0.02(-0.05%) |
Nov 09, 2005 | 32.00 | 32.40 | 31.64 | 31.93 | 681,712 | +0.00(+0.00%) |
Nov 08, 2005 | 32.47 | 32.51 | 31.90 | 31.93 | 768,870 | -0.46(-1.41%) |
Nov 07, 2005 | 31.90 | 32.96 | 31.83 | 32.38 | 1,288,080 | +0.56(+1.75%) |
Nov 04, 2005 | 31.81 | 32.17 | 31.42 | 31.83 | 758,141 | +0.09(+0.29%) |
Nov 03, 2005 | 31.62 | 31.75 | 31.50 | 31.74 | 355,020 | +0.20(+0.63%) |
Nov 02, 2005 | 31.07 | 31.57 | 30.94 | 31.54 | 676,167 | +0.41(+1.33%) |