Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.02 | 41.88 | 40.70 | 41.62 | 1,785,277 | +0.70(+1.71%) |
Jan 30, 2006 | 41.39 | 41.50 | 40.81 | 40.92 | 1,085,643 | -0.33(-0.80%) |
Jan 27, 2006 | 41.63 | 41.65 | 40.49 | 41.26 | 1,109,724 | -0.37(-0.88%) |
Jan 26, 2006 | 41.18 | 42.26 | 41.08 | 41.62 | 1,811,058 | +0.61(+1.50%) |
Jan 25, 2006 | 40.70 | 41.26 | 40.31 | 41.01 | 925,290 | +0.49(+1.20%) |
Jan 24, 2006 | 39.85 | 40.61 | 39.82 | 40.52 | 1,277,727 | +0.81(+2.04%) |
Jan 23, 2006 | 40.17 | 40.30 | 39.21 | 39.71 | 1,813,466 | -0.46(-1.14%) |
Jan 20, 2006 | 41.12 | 41.12 | 40.03 | 40.17 | 1,028,273 | -0.89(-2.17%) |
Jan 19, 2006 | 41.21 | 41.54 | 40.89 | 41.06 | 753,179 | +0.03(+0.07%) |
Jan 18, 2006 | 40.82 | 41.12 | 40.49 | 41.03 | 904,325 | +0.20(+0.50%) |
Jan 17, 2006 | 41.30 | 41.44 | 40.42 | 40.82 | 1,214,691 | -0.78(-1.88%) |
Jan 13, 2006 | 41.35 | 41.66 | 41.16 | 41.61 | 1,065,811 | +0.18(+0.44%) |
Jan 12, 2006 | 41.22 | 41.65 | 41.04 | 41.42 | 1,162,987 | +0.20(+0.50%) |
Jan 11, 2006 | 41.15 | 41.46 | 41.02 | 41.22 | 1,595,884 | -0.01(-0.02%) |
Jan 10, 2006 | 40.13 | 41.47 | 40.06 | 41.23 | 1,628,323 | +1.07(+2.67%) |
Jan 09, 2006 | 40.77 | 40.80 | 40.08 | 40.15 | 1,005,750 | -0.74(-1.81%) |
Jan 06, 2006 | 41.45 | 41.64 | 40.33 | 40.90 | 1,154,062 | -0.37(-0.91%) |
Jan 05, 2006 | 41.33 | 41.64 | 41.07 | 41.27 | 1,108,733 | -0.24(-0.58%) |
Jan 04, 2006 | 41.63 | 42.31 | 41.04 | 41.51 | 1,964,895 | +0.92(+2.26%) |
Jan 03, 2006 | 40.85 | 40.87 | 40.14 | 40.59 | 1,167,378 | +0.63(+1.57%) |
Dec 30, 2005 | 40.18 | 40.18 | 39.72 | 39.96 | 334,022 | -0.28(-0.70%) |
Dec 29, 2005 | 39.89 | 40.82 | 39.82 | 40.25 | 1,149,671 | +0.49(+1.23%) |
Dec 28, 2005 | 39.48 | 40.06 | 39.46 | 39.76 | 451,879 | +0.30(+0.77%) |
Dec 27, 2005 | 39.87 | 40.06 | 39.45 | 39.45 | 443,521 | -0.28(-0.71%) |
Dec 23, 2005 | 40.19 | 40.21 | 39.47 | 39.74 | 679,802 | -0.13(-0.32%) |
Dec 22, 2005 | 38.83 | 40.45 | 38.81 | 39.86 | 2,155,138 | +1.09(+2.80%) |
Dec 21, 2005 | 38.20 | 38.81 | 38.20 | 38.78 | 2,023,540 | +0.76(+1.99%) |
Dec 20, 2005 | 38.42 | 39.00 | 38.02 | 38.02 | 1,179,844 | -0.28(-0.72%) |
Dec 19, 2005 | 38.13 | 38.37 | 38.09 | 38.30 | 1,153,354 | +0.20(+0.52%) |
Dec 16, 2005 | 38.16 | 38.19 | 38.07 | 38.10 | 885,485 | +0.08(+0.22%) |
Dec 15, 2005 | 37.98 | 38.37 | 37.84 | 38.01 | 1,098,534 | +0.04(+0.09%) |
Dec 14, 2005 | 38.16 | 38.22 | 37.77 | 37.98 | 928,831 | +0.14(+0.37%) |
Dec 13, 2005 | 37.73 | 38.32 | 37.72 | 37.84 | 1,047,538 | +0.11(+0.28%) |
Dec 12, 2005 | 37.20 | 37.92 | 36.92 | 37.73 | 937,047 | +0.54(+1.46%) |
Dec 09, 2005 | 37.42 | 37.46 | 36.93 | 37.19 | 1,130,973 | -0.37(-0.98%) |
Dec 08, 2005 | 37.66 | 37.92 | 37.46 | 37.56 | 1,036,489 | -0.10(-0.26%) |
Dec 07, 2005 | 37.59 | 38.07 | 37.42 | 37.65 | 1,450,971 | -0.54(-1.42%) |
Dec 06, 2005 | 38.03 | 38.25 | 37.69 | 38.20 | 1,034,506 | +0.14(+0.37%) |
Dec 05, 2005 | 37.83 | 38.13 | 37.72 | 38.06 | 1,116,524 | +0.23(+0.60%) |
Dec 02, 2005 | 37.87 | 38.01 | 37.76 | 37.83 | 897,100 | +0.06(+0.17%) |
Dec 01, 2005 | 37.84 | 38.02 | 37.57 | 37.77 | 1,195,001 | +0.00(+0.00%) |
Nov 30, 2005 | 38.26 | 38.57 | 37.63 | 37.77 | 1,560,612 | +0.05(+0.13%) |
Nov 29, 2005 | 37.49 | 37.77 | 37.41 | 37.72 | 1,120,915 | +0.27(+0.72%) |
Nov 28, 2005 | 37.41 | 37.52 | 37.12 | 37.45 | 777,402 | -0.04(-0.11%) |
Nov 25, 2005 | 37.12 | 37.76 | 37.12 | 37.49 | 475,535 | +0.48(+1.30%) |
Nov 23, 2005 | 37.06 | 38.83 | 36.74 | 37.01 | 1,926,932 | +0.77(+2.12%) |
Nov 22, 2005 | 35.57 | 36.34 | 35.40 | 36.24 | 1,261,862 | +0.85(+2.39%) |
Nov 21, 2005 | 34.60 | 35.40 | 34.60 | 35.40 | 1,400,684 | +0.47(+1.33%) |
Nov 18, 2005 | 34.77 | 35.05 | 34.67 | 34.93 | 701,900 | +0.18(+0.51%) |
Nov 17, 2005 | 34.70 | 34.85 | 34.41 | 34.75 | 742,130 | +0.05(+0.14%) |
Nov 16, 2005 | 35.23 | 35.25 | 34.50 | 34.70 | 1,225,456 | -0.23(-0.65%) |
Nov 15, 2005 | 35.13 | 35.34 | 34.85 | 34.93 | 630,789 | -0.33(-0.94%) |
Nov 14, 2005 | 36.23 | 36.23 | 35.06 | 35.26 | 597,358 | -1.07(-2.95%) |
Nov 11, 2005 | 35.26 | 36.37 | 34.94 | 36.33 | 777,544 | +0.83(+2.35%) |
Nov 10, 2005 | 35.87 | 36.11 | 35.24 | 35.50 | 1,453,238 | -0.36(-1.00%) |
Nov 09, 2005 | 36.18 | 36.34 | 35.83 | 35.86 | 1,125,023 | -0.49(-1.36%) |
Nov 08, 2005 | 36.69 | 36.76 | 36.29 | 36.36 | 1,120,915 | -0.33(-0.90%) |
Nov 07, 2005 | 36.76 | 37.13 | 36.54 | 36.69 | 1,172,902 | -0.07(-0.19%) |
Nov 04, 2005 | 36.48 | 36.93 | 36.26 | 36.76 | 1,084,085 | +0.19(+0.52%) |
Nov 03, 2005 | 36.07 | 36.69 | 36.07 | 36.57 | 1,439,497 | +0.49(+1.37%) |
Nov 02, 2005 | 35.80 | 36.28 | 35.53 | 36.07 | 1,188,485 | +0.18(+0.51%) |