Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 37.39 | 37.46 | 37.19 | 37.38 | 7,671,123 | -0.10(-0.27%) |
Jan 30, 2006 | 37.35 | 37.61 | 36.92 | 37.48 | 4,066,056 | +0.11(+0.31%) |
Jan 27, 2006 | 37.70 | 37.89 | 37.30 | 37.37 | 4,125,228 | -0.34(-0.90%) |
Jan 26, 2006 | 37.37 | 38.35 | 36.66 | 37.71 | 7,766,217 | +1.39(+3.84%) |
Jan 25, 2006 | 37.03 | 37.20 | 36.07 | 36.31 | 6,674,797 | -0.52(-1.40%) |
Jan 24, 2006 | 37.51 | 37.64 | 36.62 | 36.83 | 6,403,578 | -0.77(-2.04%) |
Jan 23, 2006 | 37.61 | 37.83 | 37.54 | 37.60 | 2,414,795 | +0.10(+0.27%) |
Jan 20, 2006 | 37.85 | 37.92 | 37.41 | 37.50 | 3,922,371 | -0.47(-1.23%) |
Jan 19, 2006 | 38.50 | 38.58 | 37.89 | 37.97 | 4,335,047 | -0.45(-1.16%) |
Jan 18, 2006 | 38.64 | 38.85 | 38.19 | 38.41 | 4,845,740 | -0.65(-1.65%) |
Jan 17, 2006 | 39.08 | 39.11 | 38.71 | 39.06 | 3,755,992 | -0.22(-0.55%) |
Jan 13, 2006 | 39.36 | 39.50 | 38.89 | 39.27 | 2,845,153 | -0.09(-0.22%) |
Jan 12, 2006 | 39.89 | 39.91 | 39.33 | 39.36 | 3,823,936 | -0.54(-1.35%) |
Jan 11, 2006 | 39.90 | 40.29 | 39.78 | 39.90 | 4,478,453 | -0.14(-0.34%) |
Jan 10, 2006 | 39.25 | 40.21 | 39.21 | 40.03 | 8,169,425 | +0.78(+1.99%) |
Jan 09, 2006 | 39.46 | 39.46 | 39.08 | 39.25 | 3,025,176 | -0.14(-0.35%) |
Jan 06, 2006 | 39.47 | 39.54 | 39.08 | 39.39 | 3,170,532 | +0.01(+0.04%) |
Jan 05, 2006 | 39.22 | 39.43 | 39.12 | 39.37 | 3,601,029 | +0.11(+0.27%) |
Jan 04, 2006 | 39.42 | 39.65 | 39.22 | 39.27 | 3,544,781 | -0.04(-0.11%) |
Jan 03, 2006 | 39.06 | 39.40 | 38.61 | 39.31 | 4,444,481 | +0.47(+1.22%) |
Dec 30, 2005 | 38.93 | 39.01 | 38.66 | 38.84 | 2,135,640 | -0.17(-0.42%) |
Dec 29, 2005 | 39.12 | 39.31 | 38.95 | 39.00 | 2,523,951 | -0.14(-0.35%) |
Dec 28, 2005 | 39.47 | 39.51 | 39.14 | 39.14 | 1,716,698 | -0.04(-0.11%) |
Dec 27, 2005 | 39.36 | 39.60 | 39.12 | 39.18 | 2,160,840 | -0.15(-0.38%) |
Dec 23, 2005 | 39.45 | 39.50 | 39.21 | 39.33 | 1,918,442 | -0.12(-0.31%) |
Dec 22, 2005 | 39.11 | 39.51 | 39.11 | 39.45 | 2,525,204 | +0.21(+0.53%) |
Dec 21, 2005 | 39.32 | 39.55 | 39.14 | 39.24 | 2,570,453 | +0.14(+0.35%) |
Dec 20, 2005 | 38.75 | 39.32 | 38.73 | 39.11 | 2,669,585 | +0.21(+0.54%) |
Dec 19, 2005 | 38.99 | 39.40 | 38.72 | 38.90 | 4,187,464 | -0.09(-0.24%) |
Dec 16, 2005 | 39.33 | 39.50 | 38.84 | 38.99 | 4,832,235 | -0.34(-0.86%) |
Dec 15, 2005 | 39.73 | 39.78 | 39.24 | 39.33 | 3,215,225 | -0.39(-0.99%) |
Dec 14, 2005 | 39.72 | 39.98 | 39.65 | 39.73 | 3,166,494 | +0.22(+0.55%) |
Dec 13, 2005 | 39.27 | 39.73 | 39.22 | 39.51 | 3,371,162 | +0.16(+0.40%) |
Dec 12, 2005 | 39.70 | 39.84 | 39.09 | 39.35 | 3,106,069 | -0.35(-0.89%) |
Dec 09, 2005 | 39.61 | 40.00 | 39.41 | 39.70 | 1,753,455 | +0.04(+0.11%) |
Dec 08, 2005 | 39.54 | 39.93 | 39.37 | 39.66 | 2,412,567 | +0.06(+0.16%) |
Dec 07, 2005 | 39.55 | 39.83 | 39.47 | 39.60 | 3,091,310 | -0.03(-0.07%) |
Dec 06, 2005 | 39.69 | 40.11 | 39.58 | 39.63 | 2,579,225 | -0.01(-0.04%) |
Dec 05, 2005 | 40.13 | 40.16 | 39.47 | 39.64 | 4,094,598 | -0.47(-1.16%) |
Dec 02, 2005 | 40.22 | 40.40 | 39.67 | 40.11 | 4,231,460 | -0.31(-0.76%) |
Dec 01, 2005 | 40.29 | 40.72 | 40.14 | 40.42 | 4,022,477 | +0.12(+0.30%) |
Nov 30, 2005 | 40.94 | 41.23 | 40.18 | 40.29 | 4,661,958 | -0.69(-1.68%) |
Nov 29, 2005 | 40.79 | 41.21 | 40.74 | 40.98 | 2,290,880 | +0.19(+0.48%) |
Nov 28, 2005 | 41.28 | 41.26 | 40.77 | 40.79 | 2,909,616 | -0.50(-1.20%) |
Nov 25, 2005 | 41.43 | 41.43 | 41.02 | 41.28 | 1,078,331 | +0.05(+0.12%) |
Nov 23, 2005 | 41.05 | 41.59 | 40.82 | 41.23 | 2,629,765 | +0.21(+0.51%) |
Nov 22, 2005 | 40.88 | 41.19 | 40.60 | 41.03 | 2,855,456 | +0.22(+0.55%) |
Nov 21, 2005 | 41.33 | 41.47 | 40.67 | 40.80 | 3,190,999 | -0.39(-0.94%) |
Nov 18, 2005 | 40.77 | 41.26 | 40.69 | 41.19 | 4,805,642 | +0.42(+1.04%) |
Nov 17, 2005 | 40.77 | 40.90 | 40.36 | 40.77 | 2,747,414 | +0.22(+0.53%) |
Nov 16, 2005 | 40.66 | 40.75 | 40.34 | 40.55 | 2,832,344 | +0.07(+0.18%) |
Nov 15, 2005 | 40.98 | 41.06 | 40.40 | 40.48 | 4,882,358 | -0.72(-1.74%) |
Nov 14, 2005 | 40.58 | 41.37 | 40.49 | 41.20 | 3,682,479 | +0.35(+0.86%) |
Nov 11, 2005 | 40.94 | 41.06 | 40.54 | 40.85 | 3,530,997 | -0.09(-0.23%) |
Nov 10, 2005 | 39.90 | 40.94 | 39.90 | 40.94 | 5,189,080 | +0.83(+2.08%) |
Nov 09, 2005 | 39.89 | 40.21 | 39.86 | 40.11 | 3,120,827 | +0.17(+0.43%) |
Nov 08, 2005 | 40.03 | 40.08 | 39.78 | 39.93 | 3,284,561 | -0.09(-0.22%) |
Nov 07, 2005 | 39.61 | 40.11 | 39.63 | 40.02 | 4,250,117 | +0.41(+1.03%) |
Nov 04, 2005 | 39.70 | 39.86 | 39.19 | 39.61 | 3,558,007 | +0.01(+0.02%) |
Nov 03, 2005 | 40.06 | 40.15 | 39.49 | 39.60 | 5,912,655 | +0.00(+0.00%) |
Nov 02, 2005 | 38.61 | 39.63 | 38.55 | 39.60 | 7,886,511 | +1.08(+2.80%) |