Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 37.44 | 37.48 | 37.12 | 37.13 | 2,458,233 | -0.23(-0.63%) |
Jan 30, 2006 | 37.75 | 37.76 | 37.35 | 37.36 | 1,195,352 | -0.32(-0.85%) |
Jan 27, 2006 | 37.60 | 38.07 | 37.22 | 37.68 | 1,965,212 | +0.02(+0.05%) |
Jan 26, 2006 | 37.50 | 37.76 | 37.25 | 37.66 | 1,319,354 | +0.58(+1.55%) |
Jan 25, 2006 | 37.19 | 37.28 | 36.95 | 37.09 | 1,207,752 | -0.05(-0.13%) |
Jan 24, 2006 | 37.35 | 37.50 | 36.83 | 37.14 | 2,435,973 | +0.64(+1.76%) |
Jan 23, 2006 | 36.75 | 36.81 | 36.35 | 36.49 | 1,996,287 | -0.16(-0.44%) |
Jan 20, 2006 | 37.72 | 37.72 | 36.30 | 36.65 | 3,787,299 | -1.06(-2.82%) |
Jan 19, 2006 | 37.65 | 38.13 | 37.62 | 37.72 | 1,721,540 | -0.42(-1.11%) |
Jan 18, 2006 | 38.43 | 38.79 | 37.96 | 38.14 | 1,050,732 | -0.29(-0.75%) |
Jan 17, 2006 | 38.52 | 38.55 | 38.22 | 38.43 | 1,230,610 | -0.26(-0.67%) |
Jan 13, 2006 | 38.68 | 38.82 | 38.49 | 38.69 | 829,620 | +0.10(+0.26%) |
Jan 12, 2006 | 38.65 | 38.72 | 38.46 | 38.59 | 1,280,958 | -0.07(-0.19%) |
Jan 11, 2006 | 38.82 | 38.92 | 38.51 | 38.66 | 1,221,796 | -0.11(-0.29%) |
Jan 10, 2006 | 38.76 | 38.84 | 38.56 | 38.77 | 2,287,469 | -0.05(-0.14%) |
Jan 09, 2006 | 38.73 | 38.86 | 38.53 | 38.83 | 1,415,419 | +0.25(+0.66%) |
Jan 06, 2006 | 38.82 | 38.88 | 38.01 | 38.57 | 2,041,108 | -0.55(-1.40%) |
Jan 05, 2006 | 38.86 | 39.16 | 38.84 | 39.12 | 1,661,780 | +0.23(+0.60%) |
Jan 04, 2006 | 38.53 | 39.03 | 38.37 | 38.89 | 1,809,238 | +0.33(+0.87%) |
Jan 03, 2006 | 38.06 | 38.61 | 37.83 | 38.55 | 2,561,170 | +0.56(+1.48%) |
Dec 30, 2005 | 38.19 | 38.19 | 37.67 | 37.99 | 836,492 | -0.19(-0.49%) |
Dec 29, 2005 | 38.46 | 38.52 | 38.15 | 38.18 | 626,435 | -0.23(-0.61%) |
Dec 28, 2005 | 38.61 | 38.65 | 38.30 | 38.41 | 1,015,175 | -0.20(-0.52%) |
Dec 27, 2005 | 38.73 | 39.19 | 38.53 | 38.61 | 960,644 | -0.12(-0.31%) |
Dec 23, 2005 | 38.72 | 38.77 | 38.59 | 38.73 | 499,893 | -0.02(-0.05%) |
Dec 22, 2005 | 38.75 | 38.75 | 38.41 | 38.75 | 668,566 | +0.20(+0.52%) |
Dec 21, 2005 | 38.55 | 38.82 | 38.46 | 38.55 | 950,186 | +0.11(+0.28%) |
Dec 20, 2005 | 38.44 | 38.75 | 38.31 | 38.45 | 905,067 | -0.03(-0.09%) |
Dec 19, 2005 | 38.60 | 38.81 | 38.39 | 38.48 | 1,103,471 | -0.17(-0.45%) |
Dec 16, 2005 | 38.41 | 38.92 | 38.39 | 38.65 | 2,328,106 | +0.25(+0.66%) |
Dec 15, 2005 | 38.82 | 38.84 | 38.30 | 38.40 | 1,748,880 | -0.44(-1.14%) |
Dec 14, 2005 | 37.92 | 38.86 | 37.86 | 38.84 | 2,574,318 | +0.98(+2.60%) |
Dec 13, 2005 | 37.60 | 37.95 | 37.42 | 37.86 | 2,488,861 | -0.29(-0.77%) |
Dec 12, 2005 | 38.32 | 38.32 | 38.00 | 38.15 | 1,736,032 | +0.01(+0.04%) |
Dec 09, 2005 | 38.65 | 38.73 | 37.97 | 38.14 | 1,451,275 | +0.01(+0.04%) |
Dec 08, 2005 | 38.29 | 38.44 | 37.93 | 38.13 | 1,491,314 | -0.21(-0.56%) |
Dec 07, 2005 | 38.58 | 38.61 | 38.03 | 38.34 | 1,484,442 | -0.30(-0.78%) |
Dec 06, 2005 | 38.96 | 39.06 | 38.57 | 38.64 | 1,378,816 | -0.04(-0.10%) |
Dec 05, 2005 | 38.82 | 38.83 | 38.44 | 38.68 | 1,062,834 | -0.15(-0.40%) |
Dec 02, 2005 | 38.81 | 38.90 | 38.71 | 38.84 | 1,694,797 | -0.02(-0.05%) |
Dec 01, 2005 | 38.89 | 39.02 | 38.75 | 38.86 | 2,207,390 | +0.25(+0.66%) |
Nov 30, 2005 | 39.38 | 39.46 | 38.60 | 38.60 | 2,150,469 | -0.74(-1.87%) |
Nov 29, 2005 | 39.49 | 39.53 | 39.28 | 39.34 | 1,522,838 | -0.09(-0.24%) |
Nov 28, 2005 | 39.58 | 39.65 | 39.38 | 39.43 | 1,678,662 | -0.06(-0.15%) |
Nov 25, 2005 | 39.66 | 39.66 | 39.29 | 39.49 | 354,527 | +0.04(+0.10%) |
Nov 23, 2005 | 39.39 | 39.69 | 39.18 | 39.45 | 1,646,541 | +0.14(+0.36%) |
Nov 22, 2005 | 39.32 | 39.55 | 38.76 | 39.31 | 3,194,329 | -0.84(-2.08%) |
Nov 21, 2005 | 40.03 | 40.23 | 39.71 | 40.15 | 728,326 | +0.26(+0.65%) |
Nov 18, 2005 | 40.19 | 40.19 | 39.37 | 39.89 | 1,297,542 | +0.16(+0.40%) |
Nov 17, 2005 | 39.45 | 39.73 | 39.19 | 39.73 | 947,347 | +0.46(+1.18%) |
Nov 16, 2005 | 39.54 | 39.58 | 38.99 | 39.26 | 751,633 | -0.12(-0.31%) |
Nov 15, 2005 | 39.79 | 39.80 | 39.25 | 39.38 | 1,382,700 | -0.50(-1.26%) |
Nov 14, 2005 | 39.79 | 39.93 | 39.49 | 39.89 | 1,376,873 | -0.09(-0.23%) |
Nov 11, 2005 | 40.23 | 40.26 | 39.78 | 39.98 | 767,469 | -0.24(-0.60%) |
Nov 10, 2005 | 39.13 | 40.33 | 39.11 | 40.22 | 1,440,219 | +1.03(+2.63%) |
Nov 09, 2005 | 38.92 | 39.42 | 38.65 | 39.19 | 937,786 | +0.33(+0.84%) |
Nov 08, 2005 | 38.89 | 38.99 | 38.65 | 38.86 | 849,490 | -0.27(-0.68%) |
Nov 07, 2005 | 38.81 | 39.17 | 38.89 | 39.13 | 1,623,533 | +0.32(+0.83%) |
Nov 04, 2005 | 38.79 | 38.82 | 38.47 | 38.81 | 854,570 | +0.22(+0.57%) |
Nov 03, 2005 | 38.88 | 38.94 | 38.31 | 38.59 | 1,530,308 | -0.09(-0.24%) |
Nov 02, 2005 | 38.41 | 38.82 | 38.40 | 38.68 | 1,169,655 | +0.27(+0.71%) |