Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.35 | 41.73 | 41.23 | 41.52 | 2,059,076 | -0.08(-0.19%) |
Jan 30, 2006 | 42.12 | 42.18 | 41.58 | 41.60 | 2,053,888 | -0.52(-1.23%) |
Jan 27, 2006 | 41.70 | 42.50 | 41.20 | 42.12 | 4,062,690 | +1.23(+3.02%) |
Jan 26, 2006 | 40.72 | 40.93 | 40.45 | 40.89 | 3,098,090 | +0.17(+0.42%) |
Jan 25, 2006 | 41.05 | 41.35 | 40.55 | 40.72 | 1,810,295 | -0.35(-0.84%) |
Jan 24, 2006 | 40.93 | 41.35 | 40.92 | 41.06 | 3,544,379 | +0.13(+0.32%) |
Jan 23, 2006 | 40.51 | 41.04 | 40.48 | 40.93 | 1,472,336 | +0.46(+1.13%) |
Jan 20, 2006 | 41.06 | 41.13 | 40.39 | 40.48 | 2,191,745 | -0.61(-1.48%) |
Jan 19, 2006 | 40.52 | 41.19 | 40.45 | 41.08 | 2,661,377 | +0.57(+1.40%) |
Jan 18, 2006 | 40.40 | 40.63 | 40.20 | 40.52 | 1,469,942 | +0.12(+0.29%) |
Jan 17, 2006 | 40.23 | 40.51 | 40.10 | 40.40 | 1,446,400 | +0.02(+0.04%) |
Jan 13, 2006 | 41.00 | 41.01 | 40.33 | 40.39 | 2,115,735 | -0.67(-1.64%) |
Jan 12, 2006 | 41.33 | 41.33 | 40.89 | 41.06 | 3,015,296 | -0.17(-0.40%) |
Jan 11, 2006 | 41.14 | 41.56 | 40.98 | 41.22 | 6,263,812 | +0.08(+0.19%) |
Jan 10, 2006 | 40.60 | 41.16 | 40.47 | 41.14 | 2,626,264 | +0.43(+1.06%) |
Jan 09, 2006 | 40.40 | 40.71 | 40.30 | 40.71 | 1,758,224 | +0.33(+0.81%) |
Jan 06, 2006 | 40.00 | 40.44 | 39.85 | 40.39 | 1,846,405 | +0.54(+1.35%) |
Jan 05, 2006 | 39.47 | 40.16 | 39.44 | 39.85 | 2,223,467 | +0.44(+1.11%) |
Jan 04, 2006 | 39.40 | 39.62 | 39.28 | 39.41 | 2,366,710 | +0.10(+0.25%) |
Jan 03, 2006 | 38.50 | 39.35 | 38.20 | 39.31 | 3,038,837 | +0.90(+2.35%) |
Dec 30, 2005 | 38.50 | 38.82 | 38.39 | 38.41 | 1,052,580 | -0.18(-0.45%) |
Dec 29, 2005 | 39.15 | 39.32 | 38.52 | 38.59 | 1,138,367 | -0.48(-1.23%) |
Dec 28, 2005 | 39.40 | 39.42 | 38.81 | 39.07 | 1,480,715 | -0.33(-0.84%) |
Dec 27, 2005 | 39.27 | 39.71 | 39.18 | 39.40 | 1,088,291 | +0.13(+0.32%) |
Dec 23, 2005 | 39.32 | 39.60 | 39.18 | 39.27 | 1,050,585 | -0.02(-0.05%) |
Dec 22, 2005 | 39.02 | 39.37 | 38.53 | 39.29 | 1,447,198 | +0.20(+0.50%) |
Dec 21, 2005 | 38.69 | 39.10 | 38.67 | 39.10 | 1,029,837 | +0.54(+1.39%) |
Dec 20, 2005 | 38.73 | 38.94 | 38.36 | 38.56 | 1,587,848 | -0.22(-0.57%) |
Dec 19, 2005 | 39.47 | 39.52 | 38.72 | 38.78 | 1,460,964 | -0.77(-1.94%) |
Dec 16, 2005 | 39.80 | 39.95 | 39.51 | 39.55 | 2,682,524 | -0.25(-0.62%) |
Dec 15, 2005 | 39.72 | 40.09 | 39.61 | 39.79 | 2,718,235 | +0.07(+0.18%) |
Dec 14, 2005 | 39.42 | 39.83 | 39.20 | 39.72 | 1,620,168 | +0.31(+0.78%) |
Dec 13, 2005 | 39.02 | 39.42 | 38.90 | 39.42 | 2,046,307 | +0.42(+1.08%) |
Dec 12, 2005 | 39.17 | 39.32 | 38.75 | 39.00 | 1,467,747 | -0.08(-0.19%) |
Dec 09, 2005 | 38.77 | 39.14 | 38.72 | 39.07 | 2,048,901 | +0.39(+1.01%) |
Dec 08, 2005 | 38.67 | 39.10 | 38.56 | 38.68 | 3,071,955 | +0.11(+0.29%) |
Dec 07, 2005 | 38.92 | 39.09 | 38.46 | 38.57 | 1,720,319 | -0.35(-0.90%) |
Dec 06, 2005 | 39.22 | 39.30 | 38.92 | 38.92 | 1,405,302 | +0.00(+0.00%) |
Dec 05, 2005 | 39.15 | 39.17 | 38.77 | 38.92 | 2,045,310 | -0.34(-0.87%) |
Dec 02, 2005 | 39.30 | 39.43 | 39.02 | 39.26 | 1,158,317 | -0.17(-0.42%) |
Dec 01, 2005 | 38.88 | 39.43 | 38.88 | 39.43 | 1,852,589 | +0.68(+1.75%) |
Nov 30, 2005 | 38.97 | 39.11 | 38.71 | 38.75 | 2,100,971 | -0.04(-0.09%) |
Nov 29, 2005 | 38.97 | 39.02 | 38.70 | 38.79 | 1,885,707 | +0.24(+0.62%) |
Nov 28, 2005 | 39.20 | 39.21 | 38.50 | 38.55 | 3,201,832 | -0.57(-1.46%) |
Nov 25, 2005 | 39.25 | 39.25 | 38.98 | 39.12 | 611,478 | -0.01(-0.01%) |
Nov 23, 2005 | 38.95 | 39.18 | 38.81 | 39.12 | 2,047,504 | +0.07(+0.18%) |
Nov 22, 2005 | 38.71 | 39.08 | 38.45 | 39.05 | 2,021,968 | +0.35(+0.91%) |
Nov 21, 2005 | 38.70 | 38.85 | 38.42 | 38.70 | 2,278,131 | +0.00(+0.01%) |
Nov 18, 2005 | 38.22 | 38.75 | 38.15 | 38.70 | 2,971,206 | +0.48(+1.25%) |
Nov 17, 2005 | 37.83 | 38.40 | 37.77 | 38.22 | 2,218,878 | +0.43(+1.13%) |
Nov 16, 2005 | 37.46 | 37.84 | 37.34 | 37.79 | 1,914,236 | +0.34(+0.90%) |
Nov 15, 2005 | 37.44 | 37.74 | 37.33 | 37.46 | 1,651,091 | +0.02(+0.04%) |
Nov 14, 2005 | 37.72 | 37.86 | 37.36 | 37.44 | 2,206,110 | -0.50(-1.32%) |
Nov 11, 2005 | 37.24 | 37.97 | 37.16 | 37.94 | 2,846,117 | +0.72(+1.94%) |
Nov 10, 2005 | 36.34 | 37.36 | 36.17 | 37.22 | 4,273,765 | +1.21(+3.37%) |
Nov 09, 2005 | 35.50 | 36.54 | 35.39 | 36.01 | 2,371,897 | +0.51(+1.43%) |
Nov 08, 2005 | 35.19 | 35.57 | 34.97 | 35.50 | 1,866,156 | +0.08(+0.23%) |
Nov 07, 2005 | 35.29 | 35.64 | 35.17 | 35.42 | 1,795,332 | +0.14(+0.38%) |
Nov 04, 2005 | 35.51 | 35.54 | 34.89 | 35.29 | 2,067,455 | -0.13(-0.37%) |
Nov 03, 2005 | 35.54 | 35.95 | 35.33 | 35.42 | 1,977,878 | +0.04(+0.10%) |
Nov 02, 2005 | 35.18 | 35.39 | 34.82 | 35.38 | 2,247,806 | +0.25(+0.71%) |