Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 36.90 | 37.34 | 36.65 | 36.94 | 1,767,200 | -0.96(-2.53%) |
Jan 30, 2006 | 38.10 | 38.26 | 37.40 | 37.90 | 1,979,800 | -1.20(-3.07%) |
Jan 27, 2006 | 38.90 | 39.26 | 38.88 | 39.10 | 870,500 | +0.20(+0.51%) |
Jan 26, 2006 | 38.59 | 39.00 | 38.75 | 38.90 | 1,093,700 | +0.31(+0.80%) |
Jan 25, 2006 | 38.49 | 38.88 | 38.43 | 38.59 | 1,092,600 | +0.34(+0.89%) |
Jan 24, 2006 | 37.81 | 38.28 | 37.76 | 38.25 | 903,100 | +0.39(+1.03%) |
Jan 23, 2006 | 37.39 | 38.03 | 37.34 | 37.86 | 672,200 | +0.63(+1.69%) |
Jan 20, 2006 | 37.95 | 37.95 | 37.23 | 37.23 | 540,400 | -0.87(-2.28%) |
Jan 19, 2006 | 37.70 | 38.20 | 37.45 | 38.10 | 577,400 | +0.44(+1.17%) |
Jan 18, 2006 | 37.20 | 37.90 | 37.01 | 37.66 | 555,000 | -0.02(-0.05%) |
Jan 17, 2006 | 37.45 | 37.77 | 37.27 | 37.68 | 451,100 | -0.02(-0.05%) |
Jan 13, 2006 | 37.88 | 37.92 | 37.58 | 37.70 | 433,400 | -0.18(-0.48%) |
Jan 12, 2006 | 37.79 | 38.16 | 37.55 | 37.88 | 735,900 | -0.13(-0.34%) |
Jan 11, 2006 | 38.34 | 38.47 | 37.93 | 38.01 | 785,400 | -0.36(-0.94%) |
Jan 10, 2006 | 37.42 | 38.37 | 37.33 | 38.37 | 1,019,900 | +0.71(+1.89%) |
Jan 09, 2006 | 37.60 | 37.78 | 37.24 | 37.66 | 697,400 | +0.05(+0.13%) |
Jan 06, 2006 | 37.54 | 37.74 | 37.20 | 37.61 | 780,700 | +0.39(+1.05%) |
Jan 05, 2006 | 36.68 | 37.29 | 36.63 | 37.22 | 706,700 | +0.42(+1.14%) |
Jan 04, 2006 | 36.65 | 36.99 | 36.54 | 36.80 | 828,900 | -0.04(-0.11%) |
Jan 03, 2006 | 35.80 | 36.88 | 35.65 | 36.84 | 887,900 | +0.79(+2.19%) |
Dec 30, 2005 | 36.25 | 36.36 | 36.01 | 36.05 | 528,200 | -0.44(-1.21%) |
Dec 29, 2005 | 36.85 | 37.08 | 36.34 | 36.49 | 507,800 | -0.29(-0.79%) |
Dec 28, 2005 | 36.95 | 37.02 | 36.77 | 36.78 | 463,100 | -0.07(-0.19%) |
Dec 27, 2005 | 36.92 | 37.36 | 36.84 | 36.85 | 415,200 | -0.20(-0.54%) |
Dec 23, 2005 | 37.05 | 37.26 | 36.87 | 37.05 | 310,200 | -0.03(-0.08%) |
Dec 22, 2005 | 37.00 | 37.20 | 36.74 | 37.08 | 518,000 | +0.09(+0.24%) |
Dec 21, 2005 | 36.99 | 37.20 | 36.79 | 36.99 | 487,000 | +0.11(+0.30%) |
Dec 20, 2005 | 36.90 | 37.07 | 36.58 | 36.88 | 455,500 | +0.10(+0.27%) |
Dec 19, 2005 | 37.25 | 37.30 | 36.77 | 36.78 | 557,200 | -0.53(-1.42%) |
Dec 16, 2005 | 37.20 | 37.43 | 37.14 | 37.31 | 609,700 | +0.19(+0.51%) |
Dec 15, 2005 | 37.57 | 37.74 | 37.11 | 37.12 | 534,500 | -0.45(-1.20%) |
Dec 14, 2005 | 37.63 | 37.91 | 37.51 | 37.57 | 621,200 | +0.00(+0.00%) |
Dec 13, 2005 | 37.22 | 37.60 | 37.15 | 37.57 | 730,000 | +0.39(+1.05%) |
Dec 12, 2005 | 37.60 | 37.86 | 37.11 | 37.18 | 568,700 | -0.29(-0.77%) |
Dec 09, 2005 | 37.45 | 37.74 | 37.33 | 37.47 | 643,300 | +0.02(+0.05%) |
Dec 08, 2005 | 37.50 | 37.82 | 37.34 | 37.45 | 677,300 | +0.01(+0.03%) |
Dec 07, 2005 | 37.35 | 37.55 | 37.19 | 37.44 | 640,600 | -0.02(-0.05%) |
Dec 06, 2005 | 37.10 | 37.77 | 37.04 | 37.46 | 1,052,400 | -0.53(-1.40%) |
Dec 05, 2005 | 38.24 | 38.27 | 37.62 | 37.99 | 755,300 | -0.52(-1.35%) |
Dec 02, 2005 | 38.42 | 38.61 | 38.30 | 38.51 | 630,200 | +0.03(+0.08%) |
Dec 01, 2005 | 37.94 | 38.62 | 37.62 | 38.48 | 1,487,200 | -0.48(-1.23%) |
Nov 30, 2005 | 39.55 | 39.63 | 38.87 | 38.96 | 620,400 | -0.38(-0.97%) |
Nov 29, 2005 | 39.25 | 39.55 | 39.18 | 39.34 | 633,900 | +0.42(+1.08%) |
Nov 28, 2005 | 39.28 | 39.39 | 38.87 | 38.92 | 585,700 | -0.33(-0.84%) |
Nov 25, 2005 | 39.05 | 39.25 | 38.96 | 39.25 | 162,400 | +0.19(+0.49%) |
Nov 23, 2005 | 38.99 | 39.13 | 38.87 | 39.06 | 451,700 | +0.06(+0.15%) |
Nov 22, 2005 | 38.68 | 39.10 | 38.49 | 39.00 | 675,400 | +0.26(+0.67%) |
Nov 21, 2005 | 38.46 | 38.77 | 38.15 | 38.74 | 555,300 | +0.29(+0.75%) |
Nov 18, 2005 | 38.64 | 38.64 | 38.17 | 38.45 | 515,900 | +0.07(+0.18%) |
Nov 17, 2005 | 38.00 | 38.44 | 37.85 | 38.38 | 553,300 | +0.32(+0.84%) |
Nov 16, 2005 | 38.23 | 38.34 | 37.87 | 38.06 | 560,300 | -0.20(-0.52%) |
Nov 15, 2005 | 38.30 | 38.51 | 38.08 | 38.26 | 813,000 | -0.03(-0.08%) |
Nov 14, 2005 | 38.80 | 38.92 | 38.28 | 38.29 | 573,000 | -0.64(-1.64%) |
Nov 11, 2005 | 38.77 | 38.95 | 38.65 | 38.93 | 473,300 | +0.13(+0.34%) |
Nov 10, 2005 | 38.36 | 38.84 | 38.15 | 38.80 | 926,700 | +0.48(+1.25%) |
Nov 09, 2005 | 38.17 | 38.60 | 38.08 | 38.32 | 863,400 | +0.15(+0.39%) |
Nov 08, 2005 | 38.29 | 38.45 | 38.01 | 38.17 | 406,200 | -0.23(-0.60%) |
Nov 07, 2005 | 38.07 | 38.49 | 37.98 | 38.40 | 586,900 | +0.33(+0.87%) |
Nov 04, 2005 | 38.36 | 38.50 | 37.63 | 38.07 | 683,500 | -0.29(-0.76%) |
Nov 03, 2005 | 38.76 | 38.94 | 38.26 | 38.36 | 749,500 | -0.39(-1.01%) |
Nov 02, 2005 | 38.42 | 38.82 | 38.21 | 38.75 | 662,200 | +0.30(+0.78%) |