Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.33 | 42.05 | 41.15 | 41.69 | 958,500 | +0.30(+0.71%) |
Jan 30, 2006 | 40.12 | 41.81 | 40.12 | 41.39 | 814,000 | +1.27(+3.18%) |
Jan 27, 2006 | 39.13 | 40.27 | 39.17 | 40.12 | 554,200 | +0.98(+2.52%) |
Jan 26, 2006 | 39.23 | 39.38 | 38.51 | 39.13 | 385,900 | +0.03(+0.08%) |
Jan 25, 2006 | 38.68 | 39.10 | 38.38 | 39.10 | 494,800 | +0.50(+1.28%) |
Jan 24, 2006 | 38.50 | 39.55 | 37.93 | 38.60 | 1,773,600 | +2.77(+7.73%) |
Jan 23, 2006 | 35.44 | 35.91 | 35.35 | 35.84 | 457,500 | +0.38(+1.06%) |
Jan 20, 2006 | 36.22 | 36.34 | 35.35 | 35.46 | 270,600 | -0.74(-2.04%) |
Jan 19, 2006 | 35.74 | 36.26 | 35.49 | 36.20 | 262,900 | +0.59(+1.64%) |
Jan 18, 2006 | 35.67 | 36.08 | 35.50 | 35.62 | 234,900 | -0.28(-0.78%) |
Jan 17, 2006 | 36.15 | 36.31 | 35.52 | 35.90 | 374,200 | -0.31(-0.86%) |
Jan 13, 2006 | 36.03 | 36.49 | 36.03 | 36.20 | 209,800 | +0.22(+0.61%) |
Jan 12, 2006 | 36.30 | 36.65 | 35.92 | 35.98 | 240,700 | -0.32(-0.88%) |
Jan 11, 2006 | 36.22 | 36.34 | 35.91 | 36.30 | 341,600 | +0.09(+0.23%) |
Jan 10, 2006 | 35.62 | 36.42 | 35.60 | 36.22 | 443,700 | +0.40(+1.12%) |
Jan 09, 2006 | 35.45 | 35.99 | 35.44 | 35.82 | 354,300 | +0.38(+1.06%) |
Jan 06, 2006 | 35.08 | 35.68 | 34.95 | 35.45 | 337,900 | +0.80(+2.32%) |
Jan 05, 2006 | 34.73 | 35.12 | 34.56 | 34.64 | 245,500 | -0.02(-0.04%) |
Jan 04, 2006 | 34.46 | 34.66 | 34.27 | 34.66 | 329,300 | +0.15(+0.43%) |
Jan 03, 2006 | 34.40 | 34.62 | 33.90 | 34.51 | 481,400 | +0.57(+1.68%) |
Dec 30, 2005 | 34.19 | 34.19 | 33.61 | 33.94 | 156,900 | -0.30(-0.88%) |
Dec 29, 2005 | 34.28 | 34.48 | 34.17 | 34.23 | 140,900 | -0.04(-0.12%) |
Dec 28, 2005 | 34.05 | 34.45 | 34.03 | 34.27 | 172,500 | +0.35(+1.03%) |
Dec 27, 2005 | 34.42 | 34.65 | 33.80 | 33.92 | 316,900 | -0.46(-1.34%) |
Dec 23, 2005 | 34.44 | 34.70 | 34.20 | 34.38 | 169,900 | -0.07(-0.20%) |
Dec 22, 2005 | 34.45 | 34.65 | 34.30 | 34.45 | 516,200 | +0.92(+2.76%) |
Dec 21, 2005 | 33.10 | 33.53 | 33.10 | 33.53 | 331,800 | +0.50(+1.50%) |
Dec 20, 2005 | 32.78 | 33.41 | 32.56 | 33.03 | 183,300 | +0.22(+0.67%) |
Dec 19, 2005 | 33.30 | 33.30 | 32.71 | 32.81 | 301,800 | -0.53(-1.59%) |
Dec 16, 2005 | 33.50 | 33.83 | 33.29 | 33.34 | 345,600 | -0.11(-0.31%) |
Dec 15, 2005 | 33.25 | 33.50 | 33.01 | 33.45 | 483,500 | -0.06(-0.18%) |
Dec 14, 2005 | 33.30 | 33.66 | 33.17 | 33.51 | 181,000 | +0.27(+0.81%) |
Dec 13, 2005 | 33.00 | 33.73 | 32.88 | 33.24 | 338,600 | +0.22(+0.65%) |
Dec 12, 2005 | 32.81 | 33.14 | 32.76 | 33.02 | 458,100 | +0.34(+1.04%) |
Dec 09, 2005 | 32.73 | 32.75 | 32.30 | 32.69 | 212,500 | -0.04(-0.14%) |
Dec 08, 2005 | 32.27 | 32.88 | 32.27 | 32.73 | 359,700 | +0.55(+1.72%) |
Dec 07, 2005 | 32.17 | 32.17 | 31.70 | 32.17 | 327,700 | -0.08(-0.23%) |
Dec 06, 2005 | 32.48 | 32.69 | 32.20 | 32.25 | 208,600 | -0.16(-0.48%) |
Dec 05, 2005 | 32.59 | 32.60 | 32.34 | 32.41 | 178,800 | -0.48(-1.46%) |
Dec 02, 2005 | 32.98 | 32.98 | 32.49 | 32.88 | 247,300 | -0.14(-0.42%) |
Dec 01, 2005 | 32.66 | 33.08 | 32.60 | 33.02 | 231,400 | +0.54(+1.66%) |
Nov 30, 2005 | 32.80 | 33.23 | 32.38 | 32.48 | 273,400 | +0.07(+0.22%) |
Nov 29, 2005 | 32.20 | 33.33 | 32.20 | 32.41 | 206,100 | +0.23(+0.73%) |
Nov 28, 2005 | 32.88 | 32.88 | 32.05 | 32.18 | 167,900 | -0.57(-1.74%) |
Nov 25, 2005 | 32.58 | 32.78 | 32.41 | 32.75 | 39,300 | +0.14(+0.43%) |
Nov 23, 2005 | 32.71 | 32.92 | 32.38 | 32.61 | 141,700 | -0.23(-0.69%) |
Nov 22, 2005 | 32.19 | 32.97 | 31.91 | 32.84 | 284,800 | +0.65(+2.02%) |
Nov 21, 2005 | 32.12 | 32.40 | 32.05 | 32.19 | 180,000 | +0.09(+0.28%) |
Nov 18, 2005 | 32.40 | 32.55 | 31.93 | 32.09 | 259,300 | -0.23(-0.71%) |
Nov 17, 2005 | 30.75 | 32.60 | 30.75 | 32.33 | 597,800 | +1.70(+5.53%) |
Nov 16, 2005 | 30.57 | 30.66 | 29.98 | 30.63 | 309,700 | +0.06(+0.21%) |
Nov 15, 2005 | 30.87 | 31.07 | 30.35 | 30.57 | 367,700 | -0.33(-1.07%) |
Nov 14, 2005 | 31.00 | 31.07 | 30.68 | 30.89 | 265,700 | -0.11(-0.34%) |
Nov 11, 2005 | 31.06 | 31.30 | 30.95 | 31.00 | 192,900 | -0.02(-0.05%) |
Nov 10, 2005 | 31.34 | 31.34 | 30.70 | 31.02 | 333,900 | -0.43(-1.37%) |
Nov 09, 2005 | 31.48 | 31.97 | 31.25 | 31.45 | 291,600 | +0.05(+0.14%) |
Nov 08, 2005 | 31.88 | 31.88 | 31.23 | 31.40 | 397,000 | -0.88(-2.71%) |
Nov 07, 2005 | 31.45 | 32.34 | 31.93 | 32.27 | 530,000 | +0.82(+2.62%) |
Nov 04, 2005 | 31.38 | 31.45 | 31.00 | 31.45 | 420,500 | +0.12(+0.40%) |
Nov 03, 2005 | 32.42 | 32.65 | 30.79 | 31.32 | 875,600 | -0.67(-2.09%) |
Nov 02, 2005 | 31.55 | 32.25 | 31.41 | 32.00 | 643,100 | +0.50(+1.57%) |