Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.88 | 41.13 | 39.73 | 40.96 | 1,859,070 | +0.88(+2.19%) |
Jan 30, 2006 | 39.34 | 40.49 | 39.31 | 40.08 | 1,078,698 | +1.12(+2.87%) |
Jan 27, 2006 | 38.62 | 39.34 | 38.71 | 38.96 | 1,256,191 | +0.35(+0.90%) |
Jan 26, 2006 | 38.98 | 39.12 | 37.45 | 38.61 | 2,370,544 | -0.37(-0.95%) |
Jan 25, 2006 | 40.76 | 40.84 | 38.54 | 38.98 | 2,375,600 | -1.59(-3.92%) |
Jan 24, 2006 | 40.24 | 41.33 | 40.03 | 40.57 | 2,342,669 | +0.25(+0.63%) |
Jan 23, 2006 | 40.15 | 40.66 | 39.63 | 40.32 | 1,978,997 | +0.17(+0.42%) |
Jan 20, 2006 | 40.66 | 41.00 | 40.06 | 40.15 | 1,973,422 | -0.32(-0.80%) |
Jan 19, 2006 | 39.78 | 40.66 | 39.57 | 40.47 | 1,551,407 | +0.63(+1.59%) |
Jan 18, 2006 | 40.66 | 40.86 | 39.39 | 39.84 | 1,123,039 | -1.01(-2.47%) |
Jan 17, 2006 | 40.57 | 40.88 | 40.34 | 40.85 | 2,040,581 | +1.04(+2.62%) |
Jan 13, 2006 | 39.58 | 39.99 | 39.38 | 39.81 | 1,584,727 | +0.23(+0.58%) |
Jan 12, 2006 | 40.57 | 40.74 | 39.52 | 39.58 | 2,081,811 | -0.69(-1.70%) |
Jan 11, 2006 | 41.07 | 41.07 | 40.02 | 40.26 | 2,219,889 | -0.81(-1.97%) |
Jan 10, 2006 | 40.82 | 41.62 | 40.82 | 41.07 | 1,189,939 | +0.04(+0.09%) |
Jan 09, 2006 | 40.90 | 41.64 | 40.80 | 41.03 | 1,363,542 | -0.06(-0.15%) |
Jan 06, 2006 | 41.11 | 41.90 | 40.88 | 41.09 | 1,549,851 | +0.55(+1.35%) |
Jan 05, 2006 | 41.38 | 41.38 | 40.22 | 40.55 | 1,310,256 | -0.96(-2.30%) |
Jan 04, 2006 | 40.69 | 41.62 | 40.29 | 41.50 | 1,396,863 | +0.71(+1.74%) |
Jan 03, 2006 | 39.80 | 40.90 | 39.72 | 40.79 | 1,067,808 | +1.25(+3.16%) |
Dec 30, 2005 | 39.18 | 39.85 | 38.75 | 39.54 | 851,031 | +0.20(+0.51%) |
Dec 29, 2005 | 39.85 | 40.22 | 39.28 | 39.34 | 801,763 | -0.50(-1.26%) |
Dec 28, 2005 | 39.48 | 40.35 | 39.30 | 39.85 | 857,254 | +0.82(+2.09%) |
Dec 27, 2005 | 40.13 | 40.14 | 38.68 | 39.03 | 1,312,071 | -1.10(-2.73%) |
Dec 23, 2005 | 40.82 | 40.82 | 39.63 | 40.12 | 1,167,510 | -0.69(-1.68%) |
Dec 22, 2005 | 41.32 | 41.34 | 40.58 | 40.81 | 1,545,443 | +0.11(+0.27%) |
Dec 21, 2005 | 40.72 | 40.96 | 40.22 | 40.70 | 1,013,743 | +0.29(+0.73%) |
Dec 20, 2005 | 39.72 | 40.61 | 39.62 | 40.41 | 1,649,164 | +0.73(+1.83%) |
Dec 19, 2005 | 40.11 | 40.76 | 39.68 | 39.68 | 1,727,603 | -0.32(-0.79%) |
Dec 16, 2005 | 41.75 | 41.83 | 39.98 | 40.00 | 1,939,972 | -1.80(-4.30%) |
Dec 15, 2005 | 41.80 | 41.96 | 41.07 | 41.80 | 1,979,386 | +0.00(+0.00%) |
Dec 14, 2005 | 41.35 | 41.83 | 40.86 | 41.80 | 1,300,791 | +0.30(+0.72%) |
Dec 13, 2005 | 41.57 | 42.34 | 41.40 | 41.50 | 2,761,702 | +0.12(+0.30%) |
Dec 12, 2005 | 40.88 | 41.50 | 40.78 | 41.37 | 3,569,041 | +1.57(+3.95%) |
Dec 09, 2005 | 40.18 | 40.29 | 39.29 | 39.80 | 1,572,151 | -0.86(-2.11%) |
Dec 08, 2005 | 39.84 | 40.73 | 39.84 | 40.66 | 2,675,484 | +0.93(+2.35%) |
Dec 07, 2005 | 40.11 | 40.42 | 39.34 | 39.72 | 1,721,510 | -0.23(-0.58%) |
Dec 06, 2005 | 40.00 | 40.43 | 39.88 | 39.95 | 2,124,855 | -0.12(-0.29%) |
Dec 05, 2005 | 39.99 | 40.23 | 39.86 | 40.07 | 2,000,908 | +0.47(+1.19%) |
Dec 02, 2005 | 40.10 | 40.41 | 39.15 | 39.60 | 1,643,460 | -0.35(-0.87%) |
Dec 01, 2005 | 39.48 | 39.95 | 38.94 | 39.95 | 2,613,122 | +0.66(+1.69%) |
Nov 30, 2005 | 39.75 | 40.12 | 39.28 | 39.28 | 3,415,145 | -0.53(-1.34%) |
Nov 29, 2005 | 39.91 | 40.34 | 39.61 | 39.81 | 1,572,670 | +0.10(+0.25%) |
Nov 28, 2005 | 41.58 | 41.59 | 39.47 | 39.71 | 1,989,369 | -1.87(-4.49%) |
Nov 25, 2005 | 40.69 | 41.61 | 40.66 | 41.58 | 783,093 | +0.86(+2.12%) |
Nov 23, 2005 | 40.38 | 41.29 | 39.95 | 40.72 | 1,497,213 | -0.18(-0.43%) |
Nov 22, 2005 | 41.03 | 41.07 | 40.55 | 40.89 | 1,631,143 | +0.54(+1.34%) |
Nov 21, 2005 | 38.76 | 40.35 | 38.76 | 40.35 | 1,982,757 | +1.60(+4.12%) |
Nov 18, 2005 | 38.80 | 39.06 | 38.24 | 38.76 | 1,290,938 | +0.04(+0.10%) |
Nov 17, 2005 | 39.26 | 39.45 | 38.38 | 38.72 | 1,781,149 | -0.29(-0.75%) |
Nov 16, 2005 | 37.25 | 39.14 | 36.78 | 39.01 | 2,849,476 | +1.95(+5.27%) |
Nov 15, 2005 | 36.96 | 37.79 | 36.78 | 37.06 | 1,865,034 | +0.10(+0.27%) |
Nov 14, 2005 | 37.29 | 37.86 | 36.06 | 36.96 | 2,110,334 | +0.39(+1.05%) |
Nov 11, 2005 | 36.00 | 36.95 | 35.48 | 36.58 | 1,151,433 | +0.57(+1.59%) |
Nov 10, 2005 | 36.68 | 36.68 | 35.43 | 36.00 | 1,958,642 | -0.86(-2.34%) |
Nov 09, 2005 | 36.95 | 37.95 | 36.24 | 36.87 | 1,719,306 | -0.25(-0.66%) |
Nov 08, 2005 | 36.83 | 37.63 | 36.14 | 37.11 | 2,025,801 | +0.33(+0.90%) |
Nov 07, 2005 | 38.11 | 38.10 | 36.37 | 36.78 | 2,231,947 | -1.32(-3.46%) |
Nov 04, 2005 | 39.35 | 39.45 | 37.73 | 38.10 | 1,806,302 | -1.24(-3.16%) |
Nov 03, 2005 | 39.84 | 40.41 | 39.05 | 39.34 | 2,595,878 | -0.17(-0.43%) |
Nov 02, 2005 | 39.26 | 39.88 | 38.88 | 39.51 | 1,666,148 | +0.45(+1.15%) |