Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.77 | 41.44 | 40.54 | 41.10 | 1,044,545 | +0.34(+0.84%) |
Jan 30, 2006 | 40.69 | 41.24 | 40.69 | 40.76 | 1,464,003 | +0.06(+0.16%) |
Jan 27, 2006 | 40.17 | 41.05 | 40.45 | 40.69 | 1,262,699 | +0.53(+1.33%) |
Jan 26, 2006 | 40.78 | 41.49 | 39.16 | 40.16 | 2,333,072 | -1.39(-3.34%) |
Jan 25, 2006 | 42.44 | 42.55 | 40.89 | 41.55 | 1,277,109 | -0.91(-2.15%) |
Jan 24, 2006 | 42.69 | 42.90 | 42.40 | 42.46 | 965,287 | -0.22(-0.51%) |
Jan 23, 2006 | 42.85 | 43.09 | 42.38 | 42.68 | 1,033,127 | +0.05(+0.11%) |
Jan 20, 2006 | 42.58 | 43.12 | 42.38 | 42.63 | 1,098,529 | +0.35(+0.83%) |
Jan 19, 2006 | 41.51 | 42.28 | 41.43 | 42.28 | 1,212,040 | +0.78(+1.87%) |
Jan 18, 2006 | 42.26 | 42.26 | 40.87 | 41.51 | 1,314,688 | -0.75(-1.77%) |
Jan 17, 2006 | 41.99 | 42.35 | 41.94 | 42.26 | 1,019,049 | +0.68(+1.63%) |
Jan 13, 2006 | 41.27 | 41.67 | 41.00 | 41.58 | 1,211,597 | +0.25(+0.61%) |
Jan 12, 2006 | 41.45 | 41.96 | 41.23 | 41.33 | 1,320,452 | +0.10(+0.24%) |
Jan 11, 2006 | 41.33 | 41.50 | 41.03 | 41.23 | 988,676 | -0.10(-0.24%) |
Jan 10, 2006 | 40.78 | 41.66 | 40.73 | 41.33 | 1,093,984 | +0.56(+1.37%) |
Jan 09, 2006 | 40.75 | 40.89 | 40.39 | 40.77 | 1,005,193 | +0.17(+0.42%) |
Jan 06, 2006 | 40.19 | 40.78 | 39.96 | 40.60 | 1,241,637 | +1.04(+2.62%) |
Jan 05, 2006 | 40.44 | 40.44 | 38.95 | 39.56 | 1,266,800 | -0.75(-1.86%) |
Jan 04, 2006 | 40.16 | 40.60 | 39.74 | 40.31 | 1,237,979 | -0.17(-0.42%) |
Jan 03, 2006 | 39.22 | 40.48 | 39.17 | 40.48 | 1,615,758 | +1.68(+4.32%) |
Dec 30, 2005 | 38.54 | 39.13 | 38.20 | 38.80 | 1,439,727 | +0.24(+0.63%) |
Dec 29, 2005 | 38.66 | 39.11 | 38.26 | 38.56 | 1,374,325 | -0.21(-0.54%) |
Dec 28, 2005 | 37.86 | 38.89 | 37.62 | 38.76 | 1,482,848 | +1.31(+3.49%) |
Dec 27, 2005 | 38.01 | 38.09 | 37.13 | 37.46 | 2,419,203 | +0.10(+0.27%) |
Dec 23, 2005 | 37.27 | 37.48 | 36.99 | 37.36 | 882,370 | +0.10(+0.27%) |
Dec 22, 2005 | 36.99 | 37.39 | 36.99 | 37.26 | 1,023,594 | +0.04(+0.10%) |
Dec 21, 2005 | 37.08 | 37.51 | 36.99 | 37.22 | 994,662 | +0.37(+1.00%) |
Dec 20, 2005 | 36.85 | 37.19 | 36.72 | 36.85 | 1,255,161 | +0.14(+0.37%) |
Dec 19, 2005 | 37.31 | 37.57 | 36.54 | 36.72 | 796,129 | -0.46(-1.24%) |
Dec 16, 2005 | 38.13 | 38.13 | 37.15 | 37.18 | 1,715,523 | -0.86(-2.25%) |
Dec 15, 2005 | 38.79 | 38.89 | 37.76 | 38.03 | 1,281,100 | -0.53(-1.38%) |
Dec 14, 2005 | 38.07 | 38.61 | 37.81 | 38.57 | 1,080,682 | +0.63(+1.66%) |
Dec 13, 2005 | 37.35 | 38.57 | 37.32 | 37.93 | 1,161,936 | +0.67(+1.79%) |
Dec 12, 2005 | 36.91 | 37.38 | 36.85 | 37.27 | 1,171,690 | +1.07(+2.97%) |
Dec 09, 2005 | 36.67 | 36.68 | 36.08 | 36.19 | 788,702 | -0.38(-1.04%) |
Dec 08, 2005 | 36.17 | 36.59 | 35.90 | 36.57 | 1,228,224 | +0.48(+1.32%) |
Dec 07, 2005 | 36.36 | 36.49 | 35.65 | 36.09 | 1,042,771 | -0.26(-0.72%) |
Dec 06, 2005 | 37.09 | 37.09 | 36.04 | 36.36 | 670,646 | +0.13(+0.35%) |
Dec 05, 2005 | 36.76 | 36.96 | 35.99 | 36.23 | 855,101 | -0.03(-0.07%) |
Dec 02, 2005 | 36.40 | 36.60 | 35.74 | 36.26 | 950,543 | -0.05(-0.15%) |
Dec 01, 2005 | 35.38 | 36.33 | 35.35 | 36.31 | 1,266,911 | +1.21(+3.44%) |
Nov 30, 2005 | 34.66 | 35.27 | 34.55 | 35.10 | 901,769 | +0.53(+1.54%) |
Nov 29, 2005 | 34.55 | 34.88 | 34.24 | 34.57 | 611,341 | +0.33(+0.97%) |
Nov 28, 2005 | 35.03 | 35.03 | 34.03 | 34.24 | 1,035,233 | -0.80(-2.29%) |
Nov 25, 2005 | 34.80 | 35.16 | 34.69 | 35.04 | 284,996 | +0.23(+0.67%) |
Nov 23, 2005 | 34.92 | 35.32 | 34.51 | 34.80 | 1,200,955 | -0.12(-0.34%) |
Nov 22, 2005 | 34.82 | 35.11 | 34.59 | 34.92 | 697,361 | +0.35(+1.02%) |
Nov 21, 2005 | 33.78 | 34.66 | 33.50 | 34.57 | 862,861 | +1.19(+3.57%) |
Nov 18, 2005 | 33.90 | 33.99 | 33.20 | 33.38 | 1,221,019 | -0.51(-1.49%) |
Nov 17, 2005 | 34.55 | 34.72 | 33.74 | 33.88 | 1,170,028 | -0.08(-0.24%) |
Nov 16, 2005 | 33.38 | 34.00 | 33.29 | 33.96 | 1,232,658 | +0.68(+2.03%) |
Nov 15, 2005 | 33.50 | 34.43 | 33.13 | 33.29 | 1,314,688 | -0.22(-0.65%) |
Nov 14, 2005 | 33.38 | 33.74 | 33.18 | 33.50 | 1,205,167 | +0.44(+1.34%) |
Nov 11, 2005 | 32.52 | 33.26 | 32.52 | 33.06 | 852,662 | +0.21(+0.63%) |
Nov 10, 2005 | 33.99 | 33.99 | 32.34 | 32.85 | 1,834,799 | -1.23(-3.60%) |
Nov 09, 2005 | 34.73 | 35.14 | 34.00 | 34.08 | 1,480,409 | -0.76(-2.18%) |
Nov 08, 2005 | 34.69 | 35.09 | 34.35 | 34.84 | 1,036,342 | +0.03(+0.08%) |
Nov 07, 2005 | 35.68 | 35.69 | 34.08 | 34.81 | 1,409,687 | -0.97(-2.72%) |
Nov 04, 2005 | 37.17 | 37.19 | 35.53 | 35.79 | 1,119,258 | -1.38(-3.71%) |
Nov 03, 2005 | 36.54 | 37.41 | 36.28 | 37.17 | 1,130,787 | +0.99(+2.74%) |
Nov 02, 2005 | 35.55 | 36.19 | 35.50 | 36.17 | 828,940 | +0.23(+0.63%) |