Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.32 | 40.65 | 40.20 | 40.53 | 1,527,564 | +0.52(+1.30%) |
Jan 30, 2006 | 39.83 | 40.11 | 39.80 | 40.01 | 1,481,812 | +0.24(+0.62%) |
Jan 27, 2006 | 39.68 | 39.91 | 39.59 | 39.77 | 2,728,273 | -0.10(-0.26%) |
Jan 26, 2006 | 39.78 | 40.04 | 39.68 | 39.87 | 2,754,508 | +0.65(+1.67%) |
Jan 25, 2006 | 38.77 | 39.44 | 38.77 | 39.22 | 6,770,178 | +3.35(+9.35%) |
Jan 24, 2006 | 35.54 | 35.92 | 35.47 | 35.86 | 1,076,633 | +0.54(+1.52%) |
Jan 23, 2006 | 35.62 | 35.63 | 35.27 | 35.33 | 1,528,958 | +0.61(+1.75%) |
Jan 20, 2006 | 35.30 | 35.34 | 34.68 | 34.72 | 2,197,878 | -0.88(-2.46%) |
Jan 19, 2006 | 35.41 | 35.80 | 35.37 | 35.59 | 1,780,151 | -0.22(-0.62%) |
Jan 18, 2006 | 35.71 | 35.89 | 35.61 | 35.81 | 2,636,895 | -0.44(-1.22%) |
Jan 17, 2006 | 36.21 | 36.33 | 36.04 | 36.26 | 1,637,065 | -0.34(-0.93%) |
Jan 13, 2006 | 36.22 | 36.63 | 36.22 | 36.60 | 807,316 | +0.31(+0.85%) |
Jan 12, 2006 | 36.35 | 36.51 | 36.19 | 36.29 | 1,329,347 | -0.51(-1.39%) |
Jan 11, 2006 | 36.50 | 36.92 | 36.42 | 36.80 | 2,395,714 | -0.58(-1.54%) |
Jan 10, 2006 | 37.82 | 38.62 | 37.21 | 37.38 | 3,969,665 | -1.14(-2.95%) |
Jan 09, 2006 | 38.52 | 38.54 | 38.23 | 38.51 | 1,424,653 | -0.02(-0.06%) |
Jan 06, 2006 | 38.36 | 38.62 | 38.12 | 38.54 | 2,385,575 | +0.71(+1.88%) |
Jan 05, 2006 | 37.81 | 37.91 | 37.69 | 37.83 | 1,907,776 | +0.88(+2.39%) |
Jan 04, 2006 | 36.66 | 36.94 | 36.53 | 36.94 | 1,349,371 | +0.69(+1.89%) |
Jan 03, 2006 | 35.99 | 36.45 | 35.83 | 36.26 | 4,080,813 | +0.69(+1.95%) |
Dec 30, 2005 | 35.62 | 35.71 | 35.44 | 35.56 | 887,287 | -0.37(-1.03%) |
Dec 29, 2005 | 36.21 | 36.24 | 35.90 | 35.93 | 848,759 | -0.18(-0.50%) |
Dec 28, 2005 | 36.41 | 36.45 | 36.03 | 36.11 | 546,237 | +0.23(+0.64%) |
Dec 27, 2005 | 36.11 | 36.20 | 35.85 | 35.89 | 365,763 | -0.13(-0.37%) |
Dec 23, 2005 | 36.02 | 36.13 | 35.92 | 36.02 | 551,814 | -0.17(-0.46%) |
Dec 22, 2005 | 36.00 | 36.19 | 35.95 | 36.19 | 658,780 | +0.17(+0.46%) |
Dec 21, 2005 | 35.93 | 36.07 | 35.86 | 36.02 | 763,085 | +0.17(+0.46%) |
Dec 20, 2005 | 35.92 | 35.94 | 35.66 | 35.85 | 940,770 | -0.42(-1.15%) |
Dec 19, 2005 | 36.54 | 36.66 | 36.26 | 36.27 | 925,308 | -0.28(-0.78%) |
Dec 16, 2005 | 36.68 | 36.68 | 36.39 | 36.56 | 541,421 | -0.08(-0.22%) |
Dec 15, 2005 | 36.59 | 36.70 | 36.43 | 36.63 | 797,811 | +0.02(+0.06%) |
Dec 14, 2005 | 36.50 | 36.67 | 36.48 | 36.61 | 902,242 | -0.01(-0.02%) |
Dec 13, 2005 | 36.33 | 36.73 | 36.32 | 36.62 | 907,692 | +0.09(+0.26%) |
Dec 12, 2005 | 36.48 | 36.60 | 36.28 | 36.52 | 840,394 | +0.31(+0.85%) |
Dec 09, 2005 | 36.02 | 36.26 | 35.92 | 36.22 | 523,551 | +0.25(+0.70%) |
Dec 08, 2005 | 35.92 | 36.29 | 35.77 | 35.96 | 1,337,712 | +0.22(+0.62%) |
Dec 07, 2005 | 35.85 | 35.94 | 35.55 | 35.74 | 765,112 | -0.44(-1.22%) |
Dec 06, 2005 | 36.10 | 36.36 | 35.92 | 36.19 | 750,031 | +0.24(+0.68%) |
Dec 05, 2005 | 36.08 | 36.12 | 35.72 | 35.94 | 833,297 | -0.03(-0.09%) |
Dec 02, 2005 | 35.75 | 36.01 | 35.68 | 35.97 | 727,091 | +0.10(+0.29%) |
Dec 01, 2005 | 35.71 | 35.91 | 35.62 | 35.87 | 1,111,232 | +0.24(+0.69%) |
Nov 30, 2005 | 35.76 | 35.83 | 35.59 | 35.62 | 1,295,001 | +0.17(+0.49%) |
Nov 29, 2005 | 35.67 | 35.68 | 35.39 | 35.45 | 1,224,282 | +0.48(+1.38%) |
Nov 28, 2005 | 35.29 | 35.33 | 34.85 | 34.97 | 1,300,578 | +0.54(+1.58%) |
Nov 25, 2005 | 34.47 | 34.52 | 34.39 | 34.43 | 233,576 | +0.11(+0.32%) |
Nov 23, 2005 | 34.26 | 34.43 | 34.24 | 34.32 | 652,190 | +0.13(+0.39%) |
Nov 22, 2005 | 33.80 | 34.24 | 33.71 | 34.18 | 1,920,069 | +0.36(+1.05%) |
Nov 21, 2005 | 33.87 | 33.97 | 33.69 | 33.83 | 983,481 | +0.15(+0.45%) |
Nov 18, 2005 | 33.69 | 33.72 | 33.42 | 33.68 | 705,166 | +0.33(+0.99%) |
Nov 17, 2005 | 33.29 | 33.48 | 33.03 | 33.34 | 2,234,758 | +0.14(+0.43%) |
Nov 16, 2005 | 33.38 | 33.38 | 33.14 | 33.20 | 795,656 | -0.18(-0.54%) |
Nov 15, 2005 | 33.57 | 33.74 | 33.31 | 33.38 | 633,432 | -0.19(-0.56%) |
Nov 14, 2005 | 33.60 | 33.64 | 33.50 | 33.57 | 901,862 | -0.32(-0.93%) |
Nov 11, 2005 | 33.71 | 33.92 | 33.69 | 33.89 | 1,344,936 | +0.24(+0.73%) |
Nov 10, 2005 | 33.60 | 33.73 | 33.20 | 33.64 | 1,280,933 | -0.14(-0.42%) |
Nov 09, 2005 | 33.63 | 33.90 | 33.55 | 33.79 | 994,507 | +0.06(+0.19%) |
Nov 08, 2005 | 33.64 | 33.85 | 33.54 | 33.72 | 843,436 | -0.10(-0.30%) |
Nov 07, 2005 | 33.80 | 33.91 | 33.53 | 33.83 | 1,038,865 | +0.11(+0.33%) |
Nov 04, 2005 | 34.02 | 34.12 | 33.56 | 33.72 | 878,416 | -0.21(-0.63%) |
Nov 03, 2005 | 34.10 | 34.28 | 33.87 | 33.93 | 1,542,139 | -0.24(-0.69%) |
Nov 02, 2005 | 33.65 | 34.17 | 33.62 | 34.17 | 1,070,296 | +0.37(+1.10%) |