Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.03 | 40.75 | 39.98 | 40.53 | 1,267,227 | +0.45(+1.11%) |
Jan 30, 2006 | 39.48 | 40.28 | 39.41 | 40.08 | 1,327,408 | +1.20(+3.09%) |
Jan 27, 2006 | 38.97 | 39.27 | 38.28 | 38.88 | 1,790,356 | +0.51(+1.32%) |
Jan 26, 2006 | 38.62 | 38.75 | 37.14 | 38.37 | 1,791,384 | -0.13(-0.34%) |
Jan 25, 2006 | 39.84 | 39.87 | 38.08 | 38.50 | 2,254,447 | -1.16(-2.94%) |
Jan 24, 2006 | 39.06 | 40.17 | 39.01 | 39.67 | 2,586,070 | +0.46(+1.18%) |
Jan 23, 2006 | 38.47 | 39.35 | 38.32 | 39.20 | 1,628,199 | +0.52(+1.34%) |
Jan 20, 2006 | 39.23 | 39.32 | 37.95 | 38.69 | 1,545,064 | +0.43(+1.12%) |
Jan 19, 2006 | 37.09 | 38.38 | 36.78 | 38.26 | 1,643,158 | +1.23(+3.31%) |
Jan 18, 2006 | 37.89 | 37.99 | 36.28 | 37.03 | 1,508,293 | -0.95(-2.49%) |
Jan 17, 2006 | 38.44 | 38.75 | 37.79 | 37.98 | 1,852,935 | +0.17(+0.44%) |
Jan 13, 2006 | 36.61 | 37.87 | 36.60 | 37.81 | 1,250,212 | +0.78(+2.10%) |
Jan 12, 2006 | 37.79 | 38.42 | 36.97 | 37.03 | 1,451,881 | -0.46(-1.24%) |
Jan 11, 2006 | 36.91 | 37.65 | 36.60 | 37.50 | 1,895,302 | +0.30(+0.80%) |
Jan 10, 2006 | 36.87 | 38.02 | 36.83 | 37.20 | 1,829,868 | +0.16(+0.43%) |
Jan 09, 2006 | 37.42 | 37.51 | 36.43 | 37.04 | 1,734,058 | -0.38(-1.01%) |
Jan 06, 2006 | 36.12 | 37.52 | 35.92 | 37.42 | 3,130,783 | +1.83(+5.14%) |
Jan 05, 2006 | 36.38 | 36.65 | 35.34 | 35.59 | 1,671,707 | -1.16(-3.17%) |
Jan 04, 2006 | 35.68 | 36.95 | 35.49 | 36.75 | 1,853,963 | +0.50(+1.38%) |
Jan 03, 2006 | 35.64 | 36.40 | 35.51 | 36.25 | 1,990,541 | +0.96(+2.73%) |
Dec 30, 2005 | 34.90 | 35.63 | 34.63 | 35.29 | 982,766 | +0.04(+0.12%) |
Dec 29, 2005 | 35.75 | 35.89 | 35.18 | 35.25 | 896,320 | -0.56(-1.57%) |
Dec 28, 2005 | 35.09 | 35.97 | 34.97 | 35.81 | 977,513 | +0.72(+2.05%) |
Dec 27, 2005 | 36.30 | 36.30 | 34.72 | 35.09 | 1,495,275 | -1.51(-4.14%) |
Dec 23, 2005 | 36.82 | 36.87 | 35.88 | 36.60 | 1,046,373 | -0.58(-1.55%) |
Dec 22, 2005 | 37.13 | 37.57 | 37.00 | 37.18 | 1,296,803 | +0.27(+0.74%) |
Dec 21, 2005 | 37.04 | 37.37 | 36.51 | 36.91 | 1,017,481 | +0.13(+0.36%) |
Dec 20, 2005 | 36.82 | 37.03 | 36.48 | 36.78 | 1,017,367 | +0.28(+0.77%) |
Dec 19, 2005 | 36.74 | 37.13 | 36.22 | 36.50 | 1,123,911 | -0.22(-0.60%) |
Dec 16, 2005 | 38.06 | 38.08 | 36.66 | 36.72 | 1,599,079 | -1.19(-3.14%) |
Dec 15, 2005 | 38.44 | 38.44 | 36.91 | 37.91 | 2,288,477 | -0.58(-1.50%) |
Dec 14, 2005 | 38.24 | 38.67 | 37.68 | 38.49 | 1,583,206 | +0.17(+0.43%) |
Dec 13, 2005 | 37.92 | 38.98 | 37.92 | 38.32 | 2,718,766 | +0.88(+2.36%) |
Dec 12, 2005 | 37.84 | 37.89 | 37.12 | 37.44 | 1,652,408 | +0.59(+1.59%) |
Dec 09, 2005 | 37.22 | 37.22 | 36.20 | 36.85 | 1,597,709 | -0.50(-1.34%) |
Dec 08, 2005 | 36.52 | 37.38 | 36.31 | 37.35 | 2,249,879 | +0.97(+2.67%) |
Dec 07, 2005 | 36.34 | 37.19 | 36.18 | 36.38 | 4,163,224 | +0.71(+1.99%) |
Dec 06, 2005 | 33.50 | 35.95 | 33.36 | 35.67 | 4,230,714 | +2.30(+6.90%) |
Dec 05, 2005 | 33.62 | 33.80 | 33.27 | 33.36 | 3,571,121 | +0.10(+0.29%) |
Dec 02, 2005 | 33.36 | 33.50 | 32.79 | 33.27 | 2,606,397 | +0.07(+0.21%) |
Dec 01, 2005 | 32.93 | 33.28 | 32.72 | 33.20 | 4,362,267 | +0.47(+1.45%) |
Nov 30, 2005 | 32.57 | 32.87 | 32.43 | 32.72 | 1,497,331 | +0.19(+0.59%) |
Nov 29, 2005 | 32.58 | 32.85 | 32.23 | 32.53 | 2,596,005 | +0.51(+1.59%) |
Nov 28, 2005 | 33.63 | 33.64 | 31.85 | 32.02 | 2,359,849 | -2.24(-6.54%) |
Nov 25, 2005 | 34.03 | 34.47 | 34.03 | 34.27 | 463,862 | +0.24(+0.69%) |
Nov 23, 2005 | 34.43 | 34.58 | 33.97 | 34.03 | 1,585,946 | -0.77(-2.21%) |
Nov 22, 2005 | 34.01 | 34.80 | 33.80 | 34.80 | 2,000,933 | +1.23(+3.68%) |
Nov 21, 2005 | 33.14 | 33.60 | 32.93 | 33.57 | 1,624,088 | +0.61(+1.86%) |
Nov 18, 2005 | 33.64 | 33.64 | 32.79 | 32.95 | 1,537,413 | -0.52(-1.54%) |
Nov 17, 2005 | 34.24 | 34.27 | 33.22 | 33.47 | 2,144,020 | -0.28(-0.83%) |
Nov 16, 2005 | 33.07 | 33.88 | 32.71 | 33.75 | 1,804,174 | +0.82(+2.50%) |
Nov 15, 2005 | 32.23 | 33.96 | 32.20 | 32.93 | 2,327,874 | +0.67(+2.06%) |
Nov 14, 2005 | 32.11 | 32.69 | 32.01 | 32.26 | 2,117,412 | +0.19(+0.60%) |
Nov 11, 2005 | 31.27 | 32.17 | 31.27 | 32.07 | 2,785,342 | +0.58(+1.84%) |
Nov 10, 2005 | 32.18 | 32.23 | 31.35 | 31.49 | 2,863,223 | -1.45(-4.41%) |
Nov 09, 2005 | 33.15 | 33.49 | 32.36 | 32.94 | 2,489,118 | -0.34(-1.03%) |
Nov 08, 2005 | 32.94 | 33.62 | 32.86 | 33.28 | 2,164,575 | -0.21(-0.63%) |
Nov 07, 2005 | 34.48 | 34.48 | 33.39 | 33.50 | 1,810,112 | -0.99(-2.87%) |
Nov 04, 2005 | 35.60 | 35.64 | 33.71 | 34.48 | 2,904,447 | -1.40(-3.90%) |
Nov 03, 2005 | 35.89 | 36.45 | 35.31 | 35.89 | 1,961,421 | +0.09(+0.24%) |
Nov 02, 2005 | 35.67 | 36.34 | 35.23 | 35.80 | 1,798,007 | +0.13(+0.37%) |