Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.15 | 41.15 | 40.74 | 40.85 | 35,573 | -0.25(-0.62%) |
Jan 30, 2006 | 40.98 | 41.17 | 40.98 | 41.11 | 17,889 | +0.13(+0.31%) |
Jan 27, 2006 | 40.82 | 41.08 | 40.70 | 40.98 | 124,610 | +0.40(+0.99%) |
Jan 26, 2006 | 40.50 | 40.71 | 40.42 | 40.58 | 65,525 | +0.50(+1.24%) |
Jan 25, 2006 | 40.34 | 40.34 | 39.94 | 40.08 | 26,169 | -0.18(-0.44%) |
Jan 24, 2006 | 40.26 | 40.40 | 40.08 | 40.25 | 16,866 | -0.24(-0.60%) |
Jan 23, 2006 | 40.61 | 40.72 | 40.47 | 40.50 | 121,032 | -0.11(-0.26%) |
Jan 20, 2006 | 41.72 | 41.72 | 40.54 | 40.61 | 30,564 | -0.94(-2.26%) |
Jan 19, 2006 | 41.10 | 41.86 | 41.10 | 41.55 | 64,094 | +0.45(+1.09%) |
Jan 18, 2006 | 40.61 | 41.28 | 40.61 | 41.10 | 30,564 | +0.13(+0.31%) |
Jan 17, 2006 | 41.36 | 41.36 | 40.93 | 40.97 | 42,729 | -0.18(-0.43%) |
Jan 13, 2006 | 41.35 | 41.37 | 41.10 | 41.15 | 29,440 | -0.21(-0.50%) |
Jan 12, 2006 | 41.56 | 41.72 | 41.33 | 41.35 | 58,880 | -0.11(-0.26%) |
Jan 11, 2006 | 41.53 | 41.65 | 41.06 | 41.46 | 70,636 | +0.16(+0.38%) |
Jan 10, 2006 | 41.12 | 41.34 | 41.07 | 41.30 | 62,356 | +0.00(+0.00%) |
Jan 09, 2006 | 41.27 | 41.50 | 41.23 | 41.30 | 94,863 | -0.18(-0.42%) |
Jan 06, 2006 | 40.89 | 41.48 | 40.73 | 41.48 | 116,330 | +0.94(+2.32%) |
Jan 05, 2006 | 40.40 | 40.69 | 40.40 | 40.54 | 20,035 | +0.13(+0.31%) |
Jan 04, 2006 | 40.06 | 40.47 | 39.99 | 40.41 | 48,658 | +0.53(+1.32%) |
Jan 03, 2006 | 39.54 | 40.01 | 39.04 | 39.88 | 42,627 | +0.51(+1.29%) |
Dec 30, 2005 | 39.51 | 39.51 | 39.33 | 39.37 | 86,992 | -0.26(-0.67%) |
Dec 29, 2005 | 39.81 | 39.83 | 39.60 | 39.64 | 22,387 | -0.11(-0.27%) |
Dec 28, 2005 | 39.81 | 39.83 | 39.53 | 39.75 | 251,266 | -0.01(-0.02%) |
Dec 27, 2005 | 40.19 | 40.34 | 39.70 | 39.76 | 248,301 | -0.30(-0.76%) |
Dec 23, 2005 | 40.11 | 40.28 | 39.93 | 40.06 | 264,555 | -0.06(-0.15%) |
Dec 22, 2005 | 39.96 | 40.14 | 39.91 | 40.12 | 16,049 | +0.35(+0.89%) |
Dec 21, 2005 | 39.71 | 39.91 | 39.60 | 39.77 | 84,334 | +0.27(+0.69%) |
Dec 20, 2005 | 39.59 | 39.64 | 39.49 | 39.49 | 16,049 | -0.05(-0.12%) |
Dec 19, 2005 | 40.02 | 40.11 | 39.49 | 39.54 | 19,831 | -0.48(-1.20%) |
Dec 16, 2005 | 39.41 | 40.19 | 39.41 | 40.02 | 375,161 | +0.31(+0.79%) |
Dec 15, 2005 | 39.80 | 40.01 | 39.48 | 39.71 | 50,805 | -0.26(-0.66%) |
Dec 14, 2005 | 40.05 | 40.22 | 39.88 | 39.97 | 22,489 | -0.02(-0.05%) |
Dec 13, 2005 | 39.97 | 40.12 | 39.76 | 39.99 | 111,015 | -0.05(-0.12%) |
Dec 12, 2005 | 40.24 | 40.24 | 39.94 | 40.04 | 64,809 | +0.07(+0.17%) |
Dec 09, 2005 | 40.12 | 40.12 | 39.90 | 39.97 | 13,800 | +0.05(+0.12%) |
Dec 08, 2005 | 40.39 | 40.41 | 39.69 | 39.92 | 35,267 | -0.27(-0.68%) |
Dec 07, 2005 | 40.24 | 40.26 | 40.03 | 40.20 | 23,204 | +0.01(+0.02%) |
Dec 06, 2005 | 40.14 | 40.38 | 40.03 | 40.19 | 34,756 | +0.28(+0.71%) |
Dec 05, 2005 | 40.17 | 40.17 | 39.74 | 39.90 | 155,789 | -0.33(-0.83%) |
Dec 02, 2005 | 40.12 | 40.24 | 39.95 | 40.24 | 127,575 | +0.23(+0.59%) |
Dec 01, 2005 | 39.68 | 40.13 | 39.66 | 40.00 | 340,200 | +0.60(+1.51%) |
Nov 30, 2005 | 39.52 | 39.62 | 39.40 | 39.40 | 164,069 | -0.13(-0.32%) |
Nov 29, 2005 | 39.69 | 39.80 | 39.47 | 39.53 | 32,098 | -0.03(-0.07%) |
Nov 28, 2005 | 39.93 | 39.93 | 39.56 | 39.56 | 37,209 | -0.32(-0.81%) |
Nov 25, 2005 | 40.04 | 40.04 | 39.77 | 39.88 | 32,302 | -0.15(-0.37%) |
Nov 23, 2005 | 40.07 | 40.17 | 39.93 | 40.03 | 53,974 | +0.01(+0.02%) |
Nov 22, 2005 | 39.88 | 40.11 | 39.79 | 40.02 | 130,744 | +0.08(+0.20%) |
Nov 21, 2005 | 39.91 | 40.01 | 39.47 | 39.94 | 173,167 | -0.07(-0.17%) |
Nov 18, 2005 | 40.35 | 40.45 | 39.96 | 40.01 | 50,703 | -0.33(-0.82%) |
Nov 17, 2005 | 40.08 | 40.44 | 39.97 | 40.34 | 83,721 | +0.37(+0.93%) |
Nov 16, 2005 | 40.05 | 40.05 | 39.83 | 39.97 | 36,596 | -0.21(-0.51%) |
Nov 15, 2005 | 40.68 | 40.54 | 40.02 | 40.18 | 81,472 | -0.35(-0.87%) |
Nov 14, 2005 | 40.35 | 40.69 | 40.35 | 40.53 | 61,129 | +0.02(+0.05%) |
Nov 11, 2005 | 40.40 | 40.76 | 40.37 | 40.51 | 116,228 | +0.06(+0.15%) |
Nov 10, 2005 | 40.01 | 40.49 | 39.92 | 40.45 | 58,574 | +0.41(+1.03%) |
Nov 09, 2005 | 40.11 | 40.20 | 39.82 | 40.04 | 177,358 | +0.02(+0.05%) |
Nov 08, 2005 | 39.99 | 40.16 | 39.10 | 40.02 | 177,562 | +0.04(+0.10%) |
Nov 07, 2005 | 40.11 | 40.11 | 39.79 | 39.98 | 249,630 | +0.14(+0.34%) |
Nov 04, 2005 | 39.88 | 40.03 | 39.72 | 39.84 | 223,563 | +0.16(+0.39%) |
Nov 03, 2005 | 39.94 | 40.01 | 39.54 | 39.69 | 612,422 | -0.06(-0.15%) |
Nov 02, 2005 | 39.58 | 39.95 | 39.37 | 39.75 | 687,148 | -0.75(-1.86%) |