Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 42.76 | 42.79 | 42.65 | 42.66 | 11,198 | -0.16(-0.39%) |
Jan 30, 2006 | 42.90 | 42.90 | 42.76 | 42.82 | 17,864 | -0.06(-0.14%) |
Jan 27, 2006 | 42.76 | 43.08 | 42.76 | 42.88 | 71,590 | +0.06(+0.14%) |
Jan 26, 2006 | 42.62 | 42.90 | 42.57 | 42.82 | 65,458 | +0.65(+1.53%) |
Jan 25, 2006 | 42.22 | 42.24 | 42.03 | 42.18 | 30,929 | +0.00(+0.00%) |
Jan 24, 2006 | 42.08 | 42.28 | 42.05 | 42.18 | 24,530 | +0.20(+0.48%) |
Jan 23, 2006 | 41.99 | 42.13 | 41.89 | 41.98 | 73,590 | +0.15(+0.36%) |
Jan 20, 2006 | 42.50 | 42.50 | 41.80 | 41.83 | 15,997 | -0.78(-1.83%) |
Jan 19, 2006 | 42.75 | 42.77 | 42.47 | 42.61 | 10,531 | -0.06(-0.14%) |
Jan 18, 2006 | 42.74 | 42.91 | 42.49 | 42.67 | 11,998 | -0.09(-0.21%) |
Jan 17, 2006 | 42.85 | 42.85 | 42.61 | 42.76 | 20,664 | -0.41(-0.96%) |
Jan 13, 2006 | 43.32 | 43.32 | 43.07 | 43.17 | 7,865 | -0.02(-0.03%) |
Jan 12, 2006 | 43.36 | 43.36 | 43.16 | 43.18 | 14,531 | -0.29(-0.66%) |
Jan 11, 2006 | 43.41 | 43.49 | 43.26 | 43.47 | 14,131 | +0.18(+0.42%) |
Jan 10, 2006 | 43.12 | 43.30 | 43.03 | 43.29 | 196,508 | +0.04(+0.09%) |
Jan 09, 2006 | 43.13 | 43.27 | 43.02 | 43.25 | 18,530 | +0.23(+0.52%) |
Jan 06, 2006 | 42.98 | 43.07 | 42.70 | 43.03 | 19,197 | +0.16(+0.37%) |
Jan 05, 2006 | 42.72 | 42.87 | 42.61 | 42.87 | 9,465 | +0.20(+0.47%) |
Jan 04, 2006 | 42.69 | 42.81 | 42.56 | 42.67 | 28,929 | +0.04(+0.09%) |
Jan 03, 2006 | 42.12 | 42.67 | 41.79 | 42.63 | 42,127 | +0.62(+1.46%) |
Dec 30, 2005 | 42.04 | 42.04 | 41.84 | 42.01 | 15,331 | -0.11(-0.27%) |
Dec 29, 2005 | 42.37 | 42.37 | 42.13 | 42.13 | 17,464 | -0.13(-0.30%) |
Dec 28, 2005 | 42.43 | 42.43 | 42.21 | 42.25 | 34,528 | -0.09(-0.21%) |
Dec 27, 2005 | 42.71 | 42.81 | 42.31 | 42.34 | 19,864 | -0.28(-0.65%) |
Dec 23, 2005 | 42.64 | 42.64 | 42.53 | 42.62 | 7,998 | +0.11(+0.26%) |
Dec 22, 2005 | 42.31 | 42.53 | 42.31 | 42.51 | 20,130 | -0.13(-0.30%) |
Dec 21, 2005 | 42.67 | 42.81 | 42.54 | 42.64 | 8,398 | +0.27(+0.64%) |
Dec 20, 2005 | 42.42 | 42.52 | 42.36 | 42.37 | 4,532 | +0.05(+0.11%) |
Dec 19, 2005 | 42.63 | 42.68 | 42.27 | 42.32 | 21,997 | -0.39(-0.91%) |
Dec 16, 2005 | 42.80 | 42.87 | 42.69 | 42.71 | 9,065 | +0.10(+0.25%) |
Dec 15, 2005 | 42.85 | 42.85 | 42.60 | 42.61 | 32,395 | -0.26(-0.61%) |
Dec 14, 2005 | 42.82 | 42.92 | 42.67 | 42.87 | 10,798 | +0.20(+0.47%) |
Dec 13, 2005 | 42.27 | 42.76 | 42.16 | 42.67 | 15,331 | +0.37(+0.87%) |
Dec 12, 2005 | 42.46 | 42.49 | 42.13 | 42.30 | 19,064 | -0.10(-0.23%) |
Dec 09, 2005 | 42.19 | 42.59 | 42.17 | 42.40 | 7,199 | +0.28(+0.66%) |
Dec 08, 2005 | 42.04 | 42.38 | 41.98 | 42.12 | 72,390 | +0.08(+0.20%) |
Dec 07, 2005 | 42.32 | 42.46 | 41.95 | 42.04 | 29,062 | -0.43(-1.01%) |
Dec 06, 2005 | 42.60 | 42.84 | 42.46 | 42.46 | 11,598 | -0.01(-0.02%) |
Dec 05, 2005 | 42.63 | 42.63 | 42.25 | 42.47 | 9,065 | -0.20(-0.46%) |
Dec 02, 2005 | 42.64 | 42.70 | 42.49 | 42.67 | 32,262 | -0.01(-0.02%) |
Dec 01, 2005 | 42.57 | 42.76 | 42.57 | 42.67 | 53,593 | +0.43(+1.01%) |
Nov 30, 2005 | 42.76 | 42.82 | 42.25 | 42.25 | 14,664 | -0.51(-1.19%) |
Nov 29, 2005 | 42.90 | 42.92 | 42.70 | 42.76 | 19,197 | -0.01(-0.02%) |
Nov 28, 2005 | 43.07 | 43.07 | 42.76 | 42.76 | 13,464 | -0.26(-0.61%) |
Nov 25, 2005 | 43.05 | 43.05 | 42.96 | 43.03 | 12,665 | +0.02(+0.03%) |
Nov 23, 2005 | 42.71 | 43.11 | 42.71 | 43.01 | 19,464 | +0.36(+0.84%) |
Nov 22, 2005 | 42.20 | 42.65 | 42.15 | 42.65 | 9,332 | +0.37(+0.87%) |
Nov 21, 2005 | 42.07 | 42.28 | 41.98 | 42.28 | 11,998 | +0.29(+0.70%) |
Nov 18, 2005 | 42.01 | 42.04 | 41.82 | 41.99 | 9,732 | +0.12(+0.29%) |
Nov 17, 2005 | 41.52 | 41.90 | 41.40 | 41.87 | 13,998 | +0.55(+1.33%) |
Nov 16, 2005 | 41.62 | 41.62 | 41.22 | 41.32 | 8,398 | -0.17(-0.42%) |
Nov 15, 2005 | 42.00 | 41.95 | 41.50 | 41.50 | 23,197 | -0.50(-1.20%) |
Nov 14, 2005 | 41.89 | 42.00 | 41.85 | 42.00 | 23,996 | +0.02(+0.05%) |
Nov 11, 2005 | 41.80 | 42.03 | 41.74 | 41.98 | 30,662 | +0.24(+0.58%) |
Nov 10, 2005 | 41.10 | 41.78 | 41.07 | 41.74 | 35,328 | +0.68(+1.66%) |
Nov 09, 2005 | 40.83 | 41.13 | 40.83 | 41.05 | 22,263 | +0.23(+0.55%) |
Nov 08, 2005 | 40.82 | 40.84 | 40.72 | 40.83 | 11,865 | -0.17(-0.42%) |
Nov 07, 2005 | 40.90 | 41.00 | 40.78 | 41.00 | 16,531 | +0.38(+0.94%) |
Nov 04, 2005 | 40.66 | 40.66 | 40.39 | 40.62 | 10,931 | +0.16(+0.39%) |
Nov 03, 2005 | 40.87 | 40.87 | 40.46 | 40.46 | 18,930 | -0.21(-0.52%) |
Nov 02, 2005 | 40.25 | 40.67 | 40.25 | 40.67 | 15,331 | +0.46(+1.14%) |