Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 44.16 | 44.40 | 43.96 | 44.17 | 122,730 | +0.15(+0.34%) |
Jan 30, 2006 | 43.99 | 44.03 | 43.88 | 44.02 | 107,338 | +0.21(+0.49%) |
Jan 27, 2006 | 44.14 | 44.29 | 43.79 | 43.81 | 186,728 | +0.07(+0.17%) |
Jan 26, 2006 | 43.66 | 43.82 | 43.60 | 43.74 | 142,983 | +0.59(+1.37%) |
Jan 25, 2006 | 43.24 | 43.30 | 43.02 | 43.14 | 146,898 | +0.06(+0.14%) |
Jan 24, 2006 | 43.03 | 43.16 | 42.93 | 43.08 | 95,592 | +0.01(+0.03%) |
Jan 23, 2006 | 42.88 | 43.08 | 42.82 | 43.07 | 73,854 | +0.70(+1.66%) |
Jan 20, 2006 | 43.11 | 43.12 | 42.37 | 42.37 | 57,382 | -0.60(-1.40%) |
Jan 19, 2006 | 42.85 | 43.03 | 42.81 | 42.96 | 24,033 | +0.44(+1.03%) |
Jan 18, 2006 | 42.66 | 42.68 | 42.34 | 42.53 | 90,056 | -0.53(-1.24%) |
Jan 17, 2006 | 42.92 | 43.06 | 42.81 | 43.06 | 124,890 | -0.61(-1.39%) |
Jan 13, 2006 | 43.48 | 43.69 | 43.44 | 43.67 | 43,610 | -0.07(-0.15%) |
Jan 12, 2006 | 43.81 | 43.85 | 43.60 | 43.74 | 149,193 | -0.25(-0.57%) |
Jan 11, 2006 | 43.71 | 44.01 | 43.71 | 43.99 | 80,065 | +0.45(+1.04%) |
Jan 10, 2006 | 43.33 | 43.54 | 43.33 | 43.54 | 31,999 | -0.40(-0.91%) |
Jan 09, 2006 | 43.81 | 43.94 | 43.72 | 43.94 | 200,095 | -0.04(-0.10%) |
Jan 06, 2006 | 43.70 | 43.98 | 43.65 | 43.98 | 30,918 | +0.87(+2.03%) |
Jan 05, 2006 | 43.44 | 43.44 | 43.10 | 43.11 | 75,879 | -0.37(-0.85%) |
Jan 04, 2006 | 43.33 | 43.56 | 43.25 | 43.48 | 54,411 | +0.40(+0.93%) |
Jan 03, 2006 | 42.44 | 43.16 | 42.39 | 43.08 | 32,134 | +1.36(+3.27%) |
Dec 30, 2005 | 41.59 | 41.74 | 41.52 | 41.71 | 51,981 | -0.19(-0.46%) |
Dec 29, 2005 | 41.93 | 41.99 | 41.83 | 41.91 | 63,998 | +0.06(+0.14%) |
Dec 28, 2005 | 42.14 | 42.16 | 41.74 | 41.85 | 27,543 | +0.26(+0.63%) |
Dec 27, 2005 | 41.89 | 41.92 | 41.56 | 41.59 | 19,712 | -0.36(-0.87%) |
Dec 23, 2005 | 41.96 | 41.96 | 41.80 | 41.95 | 21,737 | -0.17(-0.40%) |
Dec 22, 2005 | 42.05 | 42.12 | 41.96 | 42.12 | 52,791 | +0.16(+0.39%) |
Dec 21, 2005 | 41.96 | 41.97 | 41.85 | 41.96 | 16,202 | +0.25(+0.60%) |
Dec 20, 2005 | 41.78 | 41.79 | 41.62 | 41.71 | 97,617 | -0.04(-0.09%) |
Dec 19, 2005 | 41.93 | 41.97 | 41.72 | 41.74 | 17,012 | -0.17(-0.41%) |
Dec 16, 2005 | 41.92 | 42.05 | 41.86 | 41.91 | 12,961 | +0.31(+0.75%) |
Dec 15, 2005 | 41.77 | 41.77 | 41.48 | 41.60 | 79,525 | -0.35(-0.83%) |
Dec 14, 2005 | 41.92 | 42.02 | 41.92 | 41.95 | 60,217 | +0.01(+0.02%) |
Dec 13, 2005 | 41.71 | 42.03 | 41.62 | 41.94 | 47,390 | +0.33(+0.80%) |
Dec 12, 2005 | 41.66 | 41.70 | 41.52 | 41.61 | 17,417 | +0.52(+1.26%) |
Dec 09, 2005 | 41.03 | 41.22 | 41.03 | 41.09 | 11,206 | +0.17(+0.42%) |
Dec 08, 2005 | 40.88 | 41.20 | 40.77 | 40.92 | 304,868 | +0.04(+0.09%) |
Dec 07, 2005 | 41.14 | 41.17 | 40.79 | 40.88 | 47,390 | -0.30(-0.74%) |
Dec 06, 2005 | 41.03 | 41.32 | 41.03 | 41.19 | 11,476 | +0.19(+0.45%) |
Dec 05, 2005 | 41.03 | 41.06 | 40.85 | 41.00 | 162,020 | +0.17(+0.42%) |
Dec 02, 2005 | 40.75 | 40.90 | 40.71 | 40.83 | 17,417 | +0.17(+0.42%) |
Dec 01, 2005 | 40.51 | 40.76 | 40.50 | 40.66 | 33,484 | +0.53(+1.33%) |
Nov 30, 2005 | 40.29 | 40.34 | 40.13 | 40.13 | 19,712 | -0.27(-0.68%) |
Nov 29, 2005 | 41.27 | 41.20 | 40.32 | 40.40 | 21,062 | -0.09(-0.22%) |
Nov 28, 2005 | 40.45 | 40.65 | 40.28 | 40.49 | 25,653 | +0.19(+0.46%) |
Nov 25, 2005 | 40.51 | 40.51 | 40.25 | 40.31 | 4,860 | -0.36(-0.87%) |
Nov 23, 2005 | 40.57 | 40.73 | 40.51 | 40.66 | 14,041 | +0.13(+0.31%) |
Nov 22, 2005 | 40.11 | 40.57 | 40.04 | 40.54 | 25,383 | +0.22(+0.55%) |
Nov 21, 2005 | 40.37 | 40.42 | 40.17 | 40.31 | 13,501 | +0.11(+0.28%) |
Nov 18, 2005 | 40.27 | 40.28 | 40.05 | 40.20 | 19,037 | +0.22(+0.56%) |
Nov 17, 2005 | 39.77 | 39.98 | 39.68 | 39.98 | 7,695 | +0.61(+1.54%) |
Nov 16, 2005 | 39.31 | 39.37 | 39.14 | 39.37 | 7,966 | -0.02(-0.06%) |
Nov 15, 2005 | 39.42 | 39.53 | 39.31 | 39.40 | 26,868 | -0.04(-0.09%) |
Nov 14, 2005 | 39.55 | 39.57 | 39.35 | 39.43 | 15,526 | -0.24(-0.62%) |
Nov 11, 2005 | 39.51 | 39.68 | 39.51 | 39.68 | 25,923 | +0.27(+0.70%) |
Nov 10, 2005 | 39.45 | 39.49 | 39.17 | 39.40 | 30,378 | -0.04(-0.09%) |
Nov 09, 2005 | 39.34 | 39.51 | 39.25 | 39.44 | 20,792 | -0.01(-0.02%) |
Nov 08, 2005 | 39.35 | 39.50 | 39.35 | 39.45 | 22,142 | -0.15(-0.37%) |
Nov 07, 2005 | 39.45 | 39.62 | 39.41 | 39.59 | 22,007 | +0.24(+0.62%) |
Nov 04, 2005 | 39.74 | 39.74 | 39.28 | 39.35 | 11,206 | -0.40(-1.01%) |
Nov 03, 2005 | 39.86 | 39.94 | 39.70 | 39.75 | 18,362 | +0.08(+0.21%) |
Nov 02, 2005 | 39.25 | 39.67 | 39.25 | 39.67 | 17,552 | +0.36(+0.90%) |