Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.79 | 39.81 | 39.65 | 39.65 | 17,152 | -0.18(-0.44%) |
Jan 30, 2006 | 40.03 | 40.03 | 39.78 | 39.82 | 10,773 | -0.12(-0.30%) |
Jan 27, 2006 | 39.66 | 39.95 | 39.66 | 39.94 | 14,175 | +0.28(+0.71%) |
Jan 26, 2006 | 39.68 | 39.81 | 39.58 | 39.66 | 91,430 | +0.16(+0.39%) |
Jan 25, 2006 | 39.57 | 39.58 | 39.42 | 39.51 | 56,842 | -0.04(-0.11%) |
Jan 24, 2006 | 39.47 | 39.60 | 39.40 | 39.55 | 16,443 | +0.11(+0.27%) |
Jan 23, 2006 | 39.36 | 39.48 | 39.36 | 39.44 | 107,590 | +0.09(+0.23%) |
Jan 20, 2006 | 39.73 | 39.73 | 39.29 | 39.35 | 20,412 | -0.47(-1.17%) |
Jan 19, 2006 | 39.84 | 39.90 | 39.65 | 39.82 | 10,914 | +0.09(+0.23%) |
Jan 18, 2006 | 39.58 | 39.84 | 39.58 | 39.72 | 11,198 | +0.13(+0.34%) |
Jan 17, 2006 | 39.52 | 39.70 | 39.52 | 39.59 | 24,806 | -0.19(-0.48%) |
Jan 13, 2006 | 39.91 | 39.91 | 39.73 | 39.78 | 8,079 | -0.02(-0.05%) |
Jan 12, 2006 | 39.89 | 39.89 | 39.73 | 39.80 | 23,956 | -0.13(-0.34%) |
Jan 11, 2006 | 39.95 | 39.95 | 39.79 | 39.94 | 5,811 | +0.11(+0.27%) |
Jan 10, 2006 | 39.80 | 39.92 | 39.77 | 39.83 | 65,489 | -0.16(-0.41%) |
Jan 09, 2006 | 39.82 | 40.01 | 39.76 | 39.99 | 13,324 | +0.23(+0.59%) |
Jan 06, 2006 | 39.74 | 39.82 | 39.53 | 39.76 | 7,796 | +0.12(+0.30%) |
Jan 05, 2006 | 39.79 | 39.83 | 39.64 | 39.64 | 10,773 | -0.20(-0.51%) |
Jan 04, 2006 | 39.71 | 39.87 | 39.71 | 39.84 | 154,510 | +0.23(+0.59%) |
Jan 03, 2006 | 39.58 | 39.72 | 39.24 | 39.61 | 39,407 | +0.16(+0.39%) |
Dec 30, 2005 | 39.73 | 39.73 | 39.46 | 39.46 | 13,324 | -0.30(-0.75%) |
Dec 29, 2005 | 39.94 | 39.94 | 39.75 | 39.75 | 11,056 | -0.13(-0.34%) |
Dec 28, 2005 | 39.84 | 39.94 | 39.79 | 39.89 | 11,623 | +0.13(+0.34%) |
Dec 27, 2005 | 40.14 | 40.16 | 39.75 | 39.75 | 24,806 | -0.29(-0.72%) |
Dec 23, 2005 | 40.07 | 40.14 | 40.03 | 40.04 | 39,123 | -0.07(-0.18%) |
Dec 22, 2005 | 40.10 | 40.12 | 39.95 | 40.11 | 16,159 | -0.49(-1.20%) |
Dec 21, 2005 | 40.59 | 40.63 | 40.49 | 40.60 | 13,749 | +0.24(+0.59%) |
Dec 20, 2005 | 40.57 | 40.59 | 40.36 | 40.36 | 12,615 | -0.28(-0.69%) |
Dec 19, 2005 | 40.75 | 40.82 | 40.58 | 40.64 | 13,182 | -0.13(-0.33%) |
Dec 16, 2005 | 40.70 | 41.02 | 40.70 | 40.78 | 10,347 | +0.01(+0.03%) |
Dec 15, 2005 | 40.64 | 40.78 | 40.63 | 40.76 | 10,064 | -0.01(-0.03%) |
Dec 14, 2005 | 40.60 | 40.86 | 40.60 | 40.78 | 9,780 | +0.32(+0.80%) |
Dec 13, 2005 | 40.18 | 40.54 | 40.18 | 40.45 | 9,213 | +0.40(+1.00%) |
Dec 12, 2005 | 40.11 | 40.23 | 40.04 | 40.05 | 13,182 | +0.05(+0.12%) |
Dec 09, 2005 | 39.97 | 40.04 | 39.89 | 40.00 | 8,505 | +0.12(+0.31%) |
Dec 08, 2005 | 39.94 | 40.16 | 39.86 | 39.88 | 2,268 | -0.02(-0.05%) |
Dec 07, 2005 | 40.00 | 40.11 | 39.88 | 39.90 | 5,953 | -0.19(-0.47%) |
Dec 06, 2005 | 40.03 | 40.27 | 40.03 | 40.09 | 16,726 | -0.03(-0.07%) |
Dec 05, 2005 | 40.11 | 40.15 | 40.03 | 40.12 | 15,167 | -0.09(-0.23%) |
Dec 02, 2005 | 40.14 | 40.27 | 40.12 | 40.21 | 21,971 | -0.01(-0.04%) |
Dec 01, 2005 | 40.13 | 40.32 | 40.04 | 40.23 | 5,811 | +0.37(+0.92%) |
Nov 30, 2005 | 40.21 | 40.35 | 39.86 | 39.86 | 8,646 | -0.32(-0.79%) |
Nov 29, 2005 | 40.37 | 40.39 | 40.18 | 40.18 | 9,780 | -0.02(-0.05%) |
Nov 28, 2005 | 40.46 | 40.46 | 40.19 | 40.20 | 8,221 | -0.21(-0.52%) |
Nov 25, 2005 | 40.37 | 40.45 | 40.33 | 40.41 | 4,394 | +0.13(+0.33%) |
Nov 23, 2005 | 40.20 | 40.42 | 40.15 | 40.27 | 35,012 | +0.11(+0.26%) |
Nov 22, 2005 | 40.07 | 40.23 | 40.03 | 40.17 | 14,175 | +0.17(+0.42%) |
Nov 21, 2005 | 39.79 | 40.00 | 39.79 | 40.00 | 11,056 | +0.16(+0.41%) |
Nov 18, 2005 | 39.79 | 39.84 | 39.67 | 39.84 | 10,206 | +0.06(+0.16%) |
Nov 17, 2005 | 39.72 | 39.79 | 39.63 | 39.77 | 32,036 | +0.08(+0.21%) |
Nov 16, 2005 | 39.70 | 39.70 | 39.56 | 39.69 | 4,819 | +0.03(+0.07%) |
Nov 15, 2005 | 39.93 | 39.93 | 39.58 | 39.66 | 13,041 | -0.20(-0.51%) |
Nov 14, 2005 | 40.01 | 40.06 | 39.85 | 39.87 | 66,340 | -0.17(-0.42%) |
Nov 11, 2005 | 39.99 | 40.04 | 39.95 | 40.03 | 2,976 | +0.01(+0.04%) |
Nov 10, 2005 | 39.69 | 40.04 | 39.57 | 40.02 | 23,247 | +0.37(+0.94%) |
Nov 09, 2005 | 39.51 | 39.70 | 39.51 | 39.65 | 9,497 | +0.12(+0.30%) |
Nov 08, 2005 | 39.54 | 39.54 | 39.48 | 39.53 | 4,819 | -0.08(-0.21%) |
Nov 07, 2005 | 39.56 | 39.65 | 39.53 | 39.61 | 14,884 | +0.13(+0.34%) |
Nov 04, 2005 | 39.54 | 39.60 | 39.38 | 39.48 | 11,056 | -0.07(-0.18%) |
Nov 03, 2005 | 39.66 | 39.78 | 39.55 | 39.55 | 5,670 | +0.03(+0.07%) |
Nov 02, 2005 | 39.34 | 39.52 | 39.31 | 39.52 | 4,677 | +0.18(+0.47%) |