Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.81 | 40.14 | 39.69 | 40.02 | 1,547,139 | +0.51(+1.30%) |
Jan 30, 2006 | 39.33 | 39.61 | 39.30 | 39.51 | 1,500,801 | +0.24(+0.62%) |
Jan 27, 2006 | 39.18 | 39.40 | 39.09 | 39.26 | 2,763,235 | -0.10(-0.26%) |
Jan 26, 2006 | 39.28 | 39.53 | 39.18 | 39.37 | 2,789,805 | +0.65(+1.67%) |
Jan 25, 2006 | 38.28 | 38.94 | 38.27 | 38.72 | 6,856,935 | +3.31(+9.35%) |
Jan 24, 2006 | 35.09 | 35.46 | 35.02 | 35.41 | 1,090,429 | +0.53(+1.52%) |
Jan 23, 2006 | 35.17 | 35.18 | 34.82 | 34.88 | 1,548,551 | +0.60(+1.75%) |
Jan 20, 2006 | 34.85 | 34.89 | 34.24 | 34.28 | 2,226,042 | -0.86(-2.46%) |
Jan 19, 2006 | 34.96 | 35.35 | 34.92 | 35.14 | 1,802,963 | -0.22(-0.62%) |
Jan 18, 2006 | 35.26 | 35.44 | 35.16 | 35.36 | 2,670,686 | -0.44(-1.22%) |
Jan 17, 2006 | 35.75 | 35.87 | 35.59 | 35.80 | 1,658,043 | -0.33(-0.93%) |
Jan 13, 2006 | 35.77 | 36.16 | 35.77 | 36.13 | 817,661 | +0.30(+0.85%) |
Jan 12, 2006 | 35.89 | 36.05 | 35.74 | 35.83 | 1,346,382 | -0.51(-1.39%) |
Jan 11, 2006 | 36.04 | 36.45 | 35.96 | 36.33 | 2,426,414 | -0.57(-1.54%) |
Jan 10, 2006 | 37.34 | 38.13 | 36.74 | 36.90 | 4,020,534 | -1.12(-2.95%) |
Jan 09, 2006 | 38.03 | 38.06 | 37.74 | 38.03 | 1,442,910 | -0.02(-0.06%) |
Jan 06, 2006 | 37.88 | 38.13 | 37.64 | 38.05 | 2,416,145 | +0.70(+1.88%) |
Jan 05, 2006 | 37.33 | 37.43 | 37.22 | 37.35 | 1,932,223 | +0.87(+2.39%) |
Jan 04, 2006 | 36.19 | 36.48 | 36.07 | 36.48 | 1,366,663 | +0.68(+1.89%) |
Jan 03, 2006 | 35.53 | 35.98 | 35.38 | 35.80 | 4,133,107 | +0.69(+1.95%) |
Dec 30, 2005 | 35.17 | 35.26 | 34.99 | 35.11 | 898,657 | -0.37(-1.03%) |
Dec 29, 2005 | 35.75 | 35.78 | 35.45 | 35.48 | 859,636 | -0.18(-0.50%) |
Dec 28, 2005 | 35.95 | 35.98 | 35.57 | 35.66 | 553,237 | +0.23(+0.64%) |
Dec 27, 2005 | 35.66 | 35.74 | 35.39 | 35.43 | 370,450 | -0.13(-0.37%) |
Dec 23, 2005 | 35.56 | 35.67 | 35.46 | 35.56 | 558,885 | -0.16(-0.46%) |
Dec 22, 2005 | 35.55 | 35.73 | 35.49 | 35.73 | 667,222 | +0.16(+0.46%) |
Dec 21, 2005 | 35.48 | 35.61 | 35.41 | 35.56 | 772,863 | +0.16(+0.46%) |
Dec 20, 2005 | 35.47 | 35.49 | 35.21 | 35.40 | 952,826 | -0.41(-1.15%) |
Dec 19, 2005 | 36.08 | 36.19 | 35.80 | 35.81 | 937,166 | -0.28(-0.78%) |
Dec 16, 2005 | 36.22 | 36.22 | 35.93 | 36.09 | 548,359 | -0.08(-0.22%) |
Dec 15, 2005 | 36.12 | 36.23 | 35.97 | 36.17 | 808,034 | +0.02(+0.06%) |
Dec 14, 2005 | 36.04 | 36.20 | 36.02 | 36.15 | 913,804 | -0.01(-0.02%) |
Dec 13, 2005 | 35.87 | 36.26 | 35.86 | 36.16 | 919,324 | +0.09(+0.26%) |
Dec 12, 2005 | 36.02 | 36.14 | 35.82 | 36.06 | 851,164 | +0.30(+0.85%) |
Dec 09, 2005 | 35.56 | 35.81 | 35.46 | 35.76 | 530,260 | +0.25(+0.70%) |
Dec 08, 2005 | 35.46 | 35.83 | 35.32 | 35.51 | 1,354,854 | +0.22(+0.62%) |
Dec 07, 2005 | 35.39 | 35.49 | 35.10 | 35.29 | 774,917 | -0.44(-1.22%) |
Dec 06, 2005 | 35.64 | 35.90 | 35.47 | 35.73 | 759,642 | +0.24(+0.68%) |
Dec 05, 2005 | 35.63 | 35.66 | 35.27 | 35.49 | 843,975 | -0.03(-0.09%) |
Dec 02, 2005 | 35.30 | 35.56 | 35.23 | 35.52 | 736,409 | +0.10(+0.29%) |
Dec 01, 2005 | 35.26 | 35.45 | 35.17 | 35.42 | 1,125,472 | +0.24(+0.69%) |
Nov 30, 2005 | 35.31 | 35.38 | 35.14 | 35.17 | 1,311,596 | +0.17(+0.49%) |
Nov 29, 2005 | 35.22 | 35.23 | 34.94 | 35.00 | 1,239,970 | +0.48(+1.38%) |
Nov 28, 2005 | 34.85 | 34.89 | 34.41 | 34.53 | 1,317,244 | +0.54(+1.58%) |
Nov 25, 2005 | 34.03 | 34.08 | 33.96 | 33.99 | 236,569 | +0.11(+0.32%) |
Nov 23, 2005 | 33.83 | 34.00 | 33.80 | 33.88 | 660,547 | +0.13(+0.39%) |
Nov 22, 2005 | 33.37 | 33.81 | 33.28 | 33.75 | 1,944,674 | +0.35(+1.05%) |
Nov 21, 2005 | 33.44 | 33.54 | 33.27 | 33.40 | 996,084 | +0.15(+0.45%) |
Nov 18, 2005 | 33.27 | 33.30 | 32.99 | 33.25 | 714,202 | +0.33(+0.99%) |
Nov 17, 2005 | 32.87 | 33.06 | 32.61 | 32.92 | 2,263,395 | +0.14(+0.43%) |
Nov 16, 2005 | 32.95 | 32.95 | 32.72 | 32.78 | 805,852 | -0.18(-0.54%) |
Nov 15, 2005 | 33.15 | 33.31 | 32.89 | 32.96 | 641,550 | -0.19(-0.56%) |
Nov 14, 2005 | 33.17 | 33.21 | 33.08 | 33.15 | 913,419 | -0.31(-0.93%) |
Nov 11, 2005 | 33.28 | 33.49 | 33.27 | 33.46 | 1,362,170 | +0.24(+0.73%) |
Nov 10, 2005 | 33.18 | 33.30 | 32.78 | 33.22 | 1,297,348 | -0.14(-0.42%) |
Nov 09, 2005 | 33.20 | 33.48 | 33.13 | 33.36 | 1,007,251 | +0.06(+0.19%) |
Nov 08, 2005 | 33.21 | 33.42 | 33.12 | 33.30 | 854,244 | -0.10(-0.30%) |
Nov 07, 2005 | 33.37 | 33.48 | 33.11 | 33.40 | 1,052,178 | +0.11(+0.33%) |
Nov 04, 2005 | 33.59 | 33.69 | 33.13 | 33.29 | 889,672 | -0.21(-0.63%) |
Nov 03, 2005 | 33.67 | 33.85 | 33.44 | 33.50 | 1,561,901 | -0.23(-0.69%) |
Nov 02, 2005 | 33.23 | 33.73 | 33.20 | 33.73 | 1,084,011 | +0.37(+1.10%) |