Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 38.79 | 38.88 | 38.54 | 38.77 | 245,078 | -0.12(-0.31%) |
Jan 30, 2006 | 39.04 | 39.37 | 38.67 | 38.89 | 936,693 | -0.20(-0.51%) |
Jan 27, 2006 | 39.19 | 39.53 | 38.74 | 39.09 | 214,092 | +0.07(+0.18%) |
Jan 26, 2006 | 38.64 | 39.10 | 38.39 | 39.02 | 293,211 | +0.38(+0.98%) |
Jan 25, 2006 | 39.29 | 39.68 | 38.27 | 38.64 | 483,839 | -0.55(-1.40%) |
Jan 24, 2006 | 38.72 | 39.39 | 38.60 | 39.19 | 519,738 | +0.37(+0.95%) |
Jan 23, 2006 | 38.99 | 39.15 | 38.43 | 38.82 | 244,476 | -0.08(-0.21%) |
Jan 20, 2006 | 39.15 | 39.49 | 38.78 | 38.90 | 591,738 | +0.14(+0.36%) |
Jan 19, 2006 | 38.19 | 38.88 | 38.16 | 38.76 | 734,332 | +0.50(+1.30%) |
Jan 18, 2006 | 38.54 | 38.57 | 37.81 | 38.26 | 414,146 | -0.39(-1.01%) |
Jan 17, 2006 | 38.44 | 38.84 | 38.14 | 38.65 | 392,586 | +0.56(+1.47%) |
Jan 13, 2006 | 37.65 | 38.13 | 37.46 | 38.09 | 406,826 | +0.48(+1.27%) |
Jan 12, 2006 | 38.34 | 38.40 | 37.46 | 37.62 | 450,447 | -0.61(-1.59%) |
Jan 11, 2006 | 38.09 | 38.37 | 37.93 | 38.22 | 398,904 | +0.13(+0.34%) |
Jan 10, 2006 | 38.49 | 38.49 | 37.48 | 38.09 | 426,681 | -0.29(-0.75%) |
Jan 09, 2006 | 37.84 | 38.38 | 37.51 | 38.38 | 480,831 | +0.54(+1.42%) |
Jan 06, 2006 | 38.77 | 38.77 | 37.60 | 37.84 | 441,522 | +0.00(+0.00%) |
Jan 05, 2006 | 38.29 | 38.69 | 37.74 | 37.84 | 743,157 | -0.44(-1.15%) |
Jan 04, 2006 | 37.68 | 38.49 | 37.33 | 38.28 | 939,400 | +0.68(+1.80%) |
Jan 03, 2006 | 37.13 | 37.89 | 37.13 | 37.61 | 849,752 | +0.49(+1.32%) |
Dec 30, 2005 | 37.01 | 37.48 | 36.69 | 37.12 | 372,230 | +0.12(+0.32%) |
Dec 29, 2005 | 37.35 | 37.64 | 36.95 | 37.00 | 259,418 | -0.28(-0.75%) |
Dec 28, 2005 | 37.13 | 37.63 | 36.90 | 37.28 | 234,248 | +0.28(+0.75%) |
Dec 27, 2005 | 37.51 | 37.51 | 36.79 | 37.00 | 461,577 | -0.50(-1.33%) |
Dec 23, 2005 | 37.59 | 37.67 | 36.95 | 37.50 | 347,662 | -0.01(-0.03%) |
Dec 22, 2005 | 37.40 | 37.89 | 37.32 | 37.51 | 237,156 | +0.14(+0.37%) |
Dec 21, 2005 | 36.90 | 38.04 | 36.81 | 37.37 | 616,707 | -0.33(-0.87%) |
Dec 20, 2005 | 37.55 | 37.84 | 37.41 | 37.70 | 360,498 | +0.12(+0.32%) |
Dec 19, 2005 | 38.19 | 38.26 | 37.55 | 37.58 | 825,786 | -0.46(-1.21%) |
Dec 16, 2005 | 37.90 | 38.43 | 37.89 | 38.03 | 1,190,796 | -0.40(-1.04%) |
Dec 15, 2005 | 38.44 | 38.59 | 37.60 | 38.43 | 572,785 | -0.22(-0.57%) |
Dec 14, 2005 | 38.39 | 38.89 | 38.28 | 38.65 | 395,093 | +0.36(+0.94%) |
Dec 13, 2005 | 38.44 | 38.71 | 38.20 | 38.29 | 458,268 | -0.05(-0.13%) |
Dec 12, 2005 | 38.88 | 38.88 | 38.04 | 38.34 | 481,131 | +0.30(+0.79%) |
Dec 09, 2005 | 38.19 | 38.39 | 37.96 | 38.04 | 810,142 | -0.35(-0.91%) |
Dec 08, 2005 | 38.39 | 38.86 | 37.90 | 38.39 | 789,886 | +0.04(+0.10%) |
Dec 07, 2005 | 39.04 | 39.14 | 38.23 | 38.35 | 1,146,774 | -0.27(-0.70%) |
Dec 06, 2005 | 41.81 | 41.81 | 38.60 | 38.62 | 850,053 | -0.17(-0.44%) |
Dec 05, 2005 | 39.39 | 39.77 | 38.69 | 38.79 | 1,035,667 | -0.23(-0.59%) |
Dec 02, 2005 | 38.24 | 39.51 | 37.80 | 39.02 | 4,835,286 | +3.27(+9.15%) |
Dec 01, 2005 | 35.73 | 35.85 | 34.45 | 35.75 | 1,713,644 | +0.02(+0.06%) |
Nov 30, 2005 | 36.74 | 36.88 | 35.60 | 35.73 | 1,560,018 | -0.63(-1.73%) |
Nov 29, 2005 | 35.75 | 36.65 | 33.41 | 36.36 | 1,040,480 | +0.46(+1.28%) |
Nov 28, 2005 | 36.10 | 36.20 | 35.61 | 35.90 | 1,212,456 | -0.10(-0.28%) |
Nov 25, 2005 | 36.40 | 36.79 | 36.00 | 36.00 | 337,534 | -0.30(-0.82%) |
Nov 23, 2005 | 35.70 | 36.40 | 35.30 | 36.30 | 801,619 | +0.76(+2.13%) |
Nov 22, 2005 | 35.55 | 35.56 | 34.88 | 35.54 | 885,050 | +0.43(+1.22%) |
Nov 21, 2005 | 35.25 | 35.50 | 34.61 | 35.11 | 519,839 | -0.09(-0.26%) |
Nov 18, 2005 | 35.77 | 35.77 | 34.70 | 35.20 | 691,113 | -0.10(-0.28%) |
Nov 17, 2005 | 35.60 | 36.00 | 35.01 | 35.30 | 680,584 | -0.13(-0.37%) |
Nov 16, 2005 | 35.10 | 35.43 | 34.95 | 35.43 | 555,136 | +0.55(+1.57%) |
Nov 15, 2005 | 34.90 | 35.70 | 34.23 | 34.88 | 743,959 | -0.12(-0.34%) |
Nov 14, 2005 | 35.66 | 36.51 | 34.70 | 35.00 | 768,828 | -0.41(-1.15%) |
Nov 11, 2005 | 35.15 | 35.49 | 35.11 | 35.41 | 419,360 | +0.19(+0.54%) |
Nov 10, 2005 | 36.10 | 36.10 | 34.90 | 35.22 | 870,710 | -1.03(-2.83%) |
Nov 09, 2005 | 36.66 | 37.30 | 35.60 | 36.25 | 925,361 | -0.62(-1.68%) |
Nov 08, 2005 | 37.10 | 37.60 | 36.72 | 36.87 | 678,578 | -0.72(-1.91%) |
Nov 07, 2005 | 37.40 | 38.04 | 37.02 | 37.59 | 1,833,074 | +0.77(+2.09%) |
Nov 04, 2005 | 38.04 | 38.04 | 36.35 | 36.82 | 706,556 | -1.23(-3.22%) |
Nov 03, 2005 | 37.87 | 38.04 | 37.56 | 38.04 | 966,876 | +0.35(+0.93%) |
Nov 02, 2005 | 37.65 | 37.89 | 36.84 | 37.70 | 615,804 | +0.05(+0.13%) |