Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.10 | 41.60 | 40.63 | 41.23 | 244,027 | -0.09(-0.22%) |
Jan 30, 2006 | 41.40 | 41.64 | 41.12 | 41.32 | 300,912 | -0.31(-0.74%) |
Jan 27, 2006 | 41.42 | 42.10 | 41.03 | 41.63 | 306,882 | +0.21(+0.51%) |
Jan 26, 2006 | 41.15 | 41.59 | 40.63 | 41.42 | 265,431 | +0.40(+0.98%) |
Jan 25, 2006 | 40.89 | 41.18 | 40.35 | 41.02 | 287,265 | +0.32(+0.79%) |
Jan 24, 2006 | 40.68 | 40.76 | 40.04 | 40.70 | 440,157 | +0.20(+0.49%) |
Jan 23, 2006 | 40.24 | 40.69 | 40.04 | 40.50 | 516,788 | +0.21(+0.52%) |
Jan 20, 2006 | 41.49 | 41.61 | 40.24 | 40.29 | 401,122 | -1.31(-3.15%) |
Jan 19, 2006 | 40.90 | 41.67 | 40.66 | 41.60 | 286,928 | +0.63(+1.54%) |
Jan 18, 2006 | 41.05 | 41.09 | 40.46 | 40.97 | 320,754 | -0.17(-0.41%) |
Jan 17, 2006 | 40.89 | 41.17 | 40.44 | 41.14 | 513,666 | +0.23(+0.56%) |
Jan 13, 2006 | 40.73 | 41.03 | 40.34 | 40.91 | 653,292 | +0.07(+0.17%) |
Jan 12, 2006 | 40.89 | 41.17 | 40.70 | 40.84 | 735,000 | -0.29(-0.71%) |
Jan 11, 2006 | 40.96 | 41.25 | 40.82 | 41.13 | 364,479 | +0.36(+0.88%) |
Jan 10, 2006 | 40.51 | 40.84 | 40.31 | 40.77 | 716,129 | +0.28(+0.69%) |
Jan 09, 2006 | 40.27 | 41.10 | 40.22 | 40.49 | 1,316,977 | -0.02(-0.05%) |
Jan 06, 2006 | 39.70 | 40.52 | 39.58 | 40.51 | 653,630 | +0.76(+1.91%) |
Jan 05, 2006 | 40.09 | 40.29 | 38.90 | 39.75 | 890,556 | -0.67(-1.66%) |
Jan 04, 2006 | 40.16 | 40.65 | 40.00 | 40.42 | 480,434 | +0.34(+0.85%) |
Jan 03, 2006 | 39.72 | 40.15 | 39.35 | 40.08 | 544,031 | +0.47(+1.19%) |
Dec 30, 2005 | 40.00 | 40.00 | 39.55 | 39.61 | 238,527 | -0.65(-1.61%) |
Dec 29, 2005 | 39.85 | 40.55 | 39.81 | 40.26 | 248,313 | +0.33(+0.83%) |
Dec 28, 2005 | 39.75 | 40.08 | 39.60 | 39.93 | 300,900 | +0.38(+0.96%) |
Dec 27, 2005 | 40.48 | 40.67 | 39.54 | 39.55 | 428,200 | -0.66(-1.64%) |
Dec 23, 2005 | 40.19 | 40.55 | 40.05 | 40.21 | 286,927 | -0.11(-0.27%) |
Dec 22, 2005 | 40.08 | 40.85 | 40.08 | 40.32 | 373,874 | +0.09(+0.22%) |
Dec 21, 2005 | 40.60 | 40.81 | 40.09 | 40.23 | 473,760 | -0.22(-0.54%) |
Dec 20, 2005 | 40.35 | 40.67 | 40.32 | 40.45 | 648,171 | -0.02(-0.05%) |
Dec 19, 2005 | 40.41 | 40.74 | 40.39 | 40.47 | 749,999 | +0.06(+0.15%) |
Dec 16, 2005 | 39.77 | 40.58 | 39.71 | 40.41 | 725,892 | +0.63(+1.58%) |
Dec 15, 2005 | 39.38 | 39.85 | 39.37 | 39.78 | 590,756 | +0.28(+0.71%) |
Dec 14, 2005 | 39.98 | 40.12 | 39.27 | 39.50 | 1,090,277 | -0.49(-1.23%) |
Dec 13, 2005 | 40.57 | 40.75 | 39.73 | 39.99 | 659,273 | -0.67(-1.65%) |
Dec 12, 2005 | 40.67 | 40.89 | 40.57 | 40.66 | 428,320 | -0.08(-0.20%) |
Dec 09, 2005 | 40.55 | 40.88 | 40.49 | 40.74 | 584,965 | +0.14(+0.34%) |
Dec 08, 2005 | 40.30 | 40.90 | 40.30 | 40.60 | 638,230 | +0.20(+0.50%) |
Dec 07, 2005 | 40.21 | 40.61 | 40.21 | 40.40 | 823,397 | +0.03(+0.07%) |
Dec 06, 2005 | 40.57 | 40.72 | 40.25 | 40.37 | 951,727 | -0.18(-0.44%) |
Dec 05, 2005 | 40.22 | 40.85 | 40.22 | 40.55 | 851,947 | +0.12(+0.30%) |
Dec 02, 2005 | 40.15 | 40.44 | 40.02 | 40.43 | 564,089 | +0.15(+0.37%) |
Dec 01, 2005 | 39.37 | 40.77 | 39.16 | 40.28 | 1,526,678 | +0.97(+2.47%) |
Nov 30, 2005 | 38.70 | 39.49 | 38.35 | 39.31 | 768,035 | +0.73(+1.89%) |
Nov 29, 2005 | 37.62 | 38.69 | 37.61 | 38.58 | 1,354,988 | +1.08(+2.88%) |
Nov 28, 2005 | 38.05 | 38.18 | 37.40 | 37.50 | 1,022,949 | -0.46(-1.21%) |
Nov 25, 2005 | 37.70 | 38.02 | 37.56 | 37.96 | 302,268 | +0.19(+0.50%) |
Nov 23, 2005 | 38.44 | 38.95 | 37.77 | 37.77 | 1,487,285 | -0.65(-1.69%) |
Nov 22, 2005 | 37.77 | 39.89 | 37.12 | 38.42 | 4,470,837 | +3.56(+10.21%) |
Nov 21, 2005 | 35.94 | 35.96 | 34.82 | 34.86 | 1,364,622 | +0.23(+0.66%) |
Nov 18, 2005 | 34.96 | 34.99 | 34.41 | 34.63 | 591,765 | -0.24(-0.69%) |
Nov 17, 2005 | 35.12 | 35.25 | 34.74 | 34.87 | 668,276 | -0.14(-0.40%) |
Nov 16, 2005 | 35.79 | 35.94 | 34.87 | 35.01 | 286,863 | -0.76(-2.12%) |
Nov 15, 2005 | 35.70 | 36.03 | 35.50 | 35.77 | 221,563 | +0.13(+0.36%) |
Nov 14, 2005 | 35.36 | 35.73 | 35.23 | 35.64 | 191,810 | +0.24(+0.68%) |
Nov 11, 2005 | 35.29 | 35.66 | 35.29 | 35.40 | 172,471 | +0.00(+0.00%) |
Nov 10, 2005 | 35.25 | 35.42 | 34.81 | 35.40 | 214,661 | +0.16(+0.45%) |
Nov 09, 2005 | 35.09 | 35.56 | 34.86 | 35.24 | 328,496 | +0.21(+0.60%) |
Nov 08, 2005 | 35.09 | 35.37 | 34.82 | 35.03 | 351,175 | -0.09(-0.26%) |
Nov 07, 2005 | 34.76 | 35.15 | 34.69 | 35.12 | 256,624 | +0.45(+1.30%) |
Nov 04, 2005 | 35.35 | 35.39 | 34.63 | 34.67 | 415,970 | -0.69(-1.95%) |
Nov 03, 2005 | 34.76 | 35.37 | 34.56 | 35.36 | 302,996 | +0.68(+1.96%) |
Nov 02, 2005 | 34.52 | 34.95 | 34.45 | 34.68 | 355,030 | -0.08(-0.23%) |