Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 35.00 | 35.32 | 34.37 | 35.32 | 400,642 | +0.32(+0.91%) |
Jan 30, 2006 | 35.01 | 35.70 | 34.73 | 35.00 | 348,055 | -0.04(-0.11%) |
Jan 27, 2006 | 34.61 | 35.65 | 34.54 | 35.04 | 684,538 | +0.46(+1.33%) |
Jan 26, 2006 | 33.25 | 34.61 | 33.05 | 34.58 | 500,546 | +1.41(+4.24%) |
Jan 25, 2006 | 33.17 | 33.51 | 32.90 | 33.17 | 278,752 | +0.16(+0.47%) |
Jan 24, 2006 | 33.03 | 33.44 | 32.82 | 33.02 | 211,121 | +0.06(+0.19%) |
Jan 23, 2006 | 32.82 | 33.31 | 32.70 | 32.95 | 317,068 | +0.12(+0.36%) |
Jan 20, 2006 | 33.09 | 33.21 | 32.67 | 32.84 | 455,544 | -0.26(-0.80%) |
Jan 19, 2006 | 33.86 | 33.86 | 32.86 | 33.10 | 802,057 | -0.79(-2.32%) |
Jan 18, 2006 | 34.42 | 34.76 | 33.58 | 33.89 | 386,113 | -0.69(-2.00%) |
Jan 17, 2006 | 34.69 | 34.91 | 33.84 | 34.58 | 621,407 | -0.96(-2.71%) |
Jan 13, 2006 | 35.79 | 35.86 | 35.00 | 35.54 | 393,056 | -0.39(-1.08%) |
Jan 12, 2006 | 34.58 | 36.52 | 34.38 | 35.93 | 1,258,887 | +1.36(+3.94%) |
Jan 11, 2006 | 36.02 | 36.98 | 34.45 | 34.57 | 3,398,135 | -5.48(-13.69%) |
Jan 10, 2006 | 39.70 | 41.03 | 38.87 | 40.05 | 727,611 | -1.17(-2.83%) |
Jan 09, 2006 | 41.53 | 42.33 | 41.22 | 41.22 | 340,597 | -0.51(-1.21%) |
Jan 06, 2006 | 40.33 | 42.64 | 40.33 | 41.73 | 406,300 | +1.35(+3.35%) |
Jan 05, 2006 | 41.14 | 41.22 | 39.28 | 40.37 | 601,350 | -1.18(-2.84%) |
Jan 04, 2006 | 42.82 | 42.82 | 41.51 | 41.56 | 176,149 | -1.07(-2.50%) |
Jan 03, 2006 | 42.78 | 42.93 | 41.77 | 42.62 | 182,963 | +0.08(+0.18%) |
Dec 30, 2005 | 41.91 | 42.62 | 41.85 | 42.54 | 103,760 | +0.44(+1.05%) |
Dec 29, 2005 | 42.50 | 42.54 | 42.01 | 42.10 | 68,016 | -0.49(-1.15%) |
Dec 28, 2005 | 41.84 | 42.73 | 41.84 | 42.59 | 143,747 | +0.89(+2.13%) |
Dec 27, 2005 | 43.28 | 43.38 | 41.65 | 41.70 | 124,075 | -0.88(-2.06%) |
Dec 23, 2005 | 41.96 | 42.78 | 41.96 | 42.58 | 95,917 | +0.75(+1.78%) |
Dec 22, 2005 | 41.98 | 42.00 | 41.49 | 41.84 | 110,961 | +0.03(+0.07%) |
Dec 21, 2005 | 41.29 | 41.98 | 41.29 | 41.80 | 100,932 | +0.51(+1.24%) |
Dec 20, 2005 | 41.73 | 41.98 | 41.15 | 41.29 | 164,063 | -0.68(-1.61%) |
Dec 19, 2005 | 40.23 | 42.52 | 40.23 | 41.97 | 387,913 | +1.00(+2.45%) |
Dec 16, 2005 | 43.49 | 43.49 | 40.70 | 40.96 | 418,257 | -2.42(-5.58%) |
Dec 15, 2005 | 43.98 | 43.98 | 42.48 | 43.38 | 150,176 | -0.65(-1.48%) |
Dec 14, 2005 | 43.83 | 44.25 | 43.60 | 44.04 | 65,702 | +0.29(+0.66%) |
Dec 13, 2005 | 44.08 | 44.20 | 43.66 | 43.75 | 128,704 | -0.30(-0.67%) |
Dec 12, 2005 | 44.37 | 44.41 | 43.97 | 44.04 | 103,889 | +0.03(+0.07%) |
Dec 09, 2005 | 44.18 | 44.55 | 43.79 | 44.01 | 107,232 | +0.00(+0.00%) |
Dec 08, 2005 | 43.87 | 44.38 | 43.65 | 44.01 | 94,503 | +0.29(+0.66%) |
Dec 07, 2005 | 43.96 | 44.10 | 43.43 | 43.73 | 87,045 | -0.34(-0.78%) |
Dec 06, 2005 | 43.94 | 44.71 | 43.80 | 44.07 | 149,662 | +0.28(+0.64%) |
Dec 05, 2005 | 43.56 | 44.78 | 43.47 | 43.79 | 380,070 | +0.36(+0.82%) |
Dec 02, 2005 | 42.98 | 43.64 | 42.21 | 43.43 | 269,623 | +0.34(+0.79%) |
Dec 01, 2005 | 43.87 | 43.96 | 43.03 | 43.09 | 241,208 | -0.79(-1.81%) |
Nov 30, 2005 | 43.83 | 44.32 | 43.57 | 43.88 | 108,518 | +0.27(+0.62%) |
Nov 29, 2005 | 42.70 | 43.91 | 42.71 | 43.61 | 201,607 | +0.91(+2.13%) |
Nov 28, 2005 | 44.29 | 44.32 | 42.48 | 42.70 | 234,908 | -1.41(-3.19%) |
Nov 25, 2005 | 44.12 | 44.23 | 43.60 | 44.11 | 55,159 | +0.01(+0.02%) |
Nov 23, 2005 | 43.59 | 44.22 | 43.27 | 44.10 | 156,219 | +0.49(+1.12%) |
Nov 22, 2005 | 43.96 | 44.08 | 43.02 | 43.61 | 177,820 | -0.39(-0.88%) |
Nov 21, 2005 | 43.15 | 44.22 | 42.80 | 44.00 | 517,132 | +1.63(+3.84%) |
Nov 18, 2005 | 41.10 | 43.02 | 40.88 | 42.37 | 307,939 | +1.49(+3.65%) |
Nov 17, 2005 | 40.02 | 41.30 | 40.02 | 40.88 | 178,206 | +0.90(+2.26%) |
Nov 16, 2005 | 39.51 | 40.06 | 39.23 | 39.98 | 152,748 | +0.53(+1.34%) |
Nov 15, 2005 | 40.54 | 40.75 | 39.20 | 39.45 | 128,704 | -1.10(-2.70%) |
Nov 14, 2005 | 40.75 | 41.21 | 40.22 | 40.54 | 117,904 | -0.03(-0.08%) |
Nov 11, 2005 | 40.05 | 40.82 | 39.97 | 40.58 | 116,618 | +0.52(+1.30%) |
Nov 10, 2005 | 39.94 | 40.17 | 39.21 | 40.05 | 184,378 | +0.05(+0.12%) |
Nov 09, 2005 | 40.05 | 40.56 | 39.82 | 40.01 | 168,048 | -0.05(-0.12%) |
Nov 08, 2005 | 41.09 | 41.13 | 39.77 | 40.05 | 188,878 | -1.00(-2.44%) |
Nov 07, 2005 | 40.79 | 41.34 | 40.77 | 41.06 | 118,289 | +0.27(+0.67%) |
Nov 04, 2005 | 40.83 | 41.02 | 40.41 | 40.79 | 219,607 | +0.28(+0.69%) |
Nov 03, 2005 | 40.40 | 41.59 | 40.33 | 40.51 | 277,852 | +0.32(+0.79%) |
Nov 02, 2005 | 39.20 | 40.34 | 39.20 | 40.19 | 282,095 | +1.12(+2.87%) |