Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.34 | 41.87 | 41.34 | 41.49 | 3,467,128 | +0.07(+0.16%) |
Jan 30, 2006 | 41.10 | 41.44 | 40.67 | 41.42 | 3,151,757 | -0.43(-1.02%) |
Jan 27, 2006 | 41.95 | 41.92 | 41.44 | 41.85 | 2,306,427 | -0.09(-0.22%) |
Jan 26, 2006 | 41.30 | 42.66 | 41.38 | 41.94 | 2,296,394 | +0.65(+1.57%) |
Jan 25, 2006 | 41.44 | 41.57 | 41.20 | 41.30 | 2,192,019 | -0.16(-0.39%) |
Jan 24, 2006 | 40.83 | 41.66 | 40.83 | 41.46 | 2,589,302 | +0.88(+2.17%) |
Jan 23, 2006 | 40.37 | 40.69 | 40.33 | 40.57 | 1,225,092 | +0.28(+0.70%) |
Jan 20, 2006 | 40.38 | 40.62 | 40.19 | 40.29 | 2,560,999 | -0.19(-0.46%) |
Jan 19, 2006 | 40.40 | 40.55 | 40.31 | 40.48 | 2,542,730 | +0.17(+0.41%) |
Jan 18, 2006 | 40.53 | 40.65 | 40.29 | 40.31 | 2,615,657 | -0.21(-0.53%) |
Jan 17, 2006 | 40.49 | 40.68 | 40.45 | 40.53 | 2,153,683 | -0.17(-0.41%) |
Jan 13, 2006 | 40.57 | 40.70 | 40.39 | 40.69 | 3,150,410 | -0.27(-0.67%) |
Jan 12, 2006 | 41.95 | 41.95 | 40.80 | 40.97 | 1,905,101 | -0.05(-0.13%) |
Jan 11, 2006 | 40.84 | 41.06 | 40.67 | 41.02 | 2,356,143 | +0.15(+0.38%) |
Jan 10, 2006 | 40.70 | 40.89 | 40.57 | 40.87 | 2,073,867 | +0.17(+0.41%) |
Jan 09, 2006 | 40.41 | 40.73 | 40.33 | 40.70 | 1,801,475 | +0.20(+0.49%) |
Jan 06, 2006 | 40.07 | 40.70 | 39.93 | 40.50 | 2,242,484 | +0.33(+0.81%) |
Jan 05, 2006 | 40.07 | 40.17 | 39.83 | 40.17 | 2,098,875 | +0.07(+0.17%) |
Jan 04, 2006 | 39.87 | 40.13 | 39.73 | 40.11 | 2,198,009 | +0.29(+0.72%) |
Jan 03, 2006 | 39.57 | 40.15 | 39.47 | 39.82 | 3,254,635 | -0.32(-0.80%) |
Dec 30, 2005 | 39.87 | 40.24 | 39.87 | 40.14 | 1,690,062 | +0.16(+0.40%) |
Dec 29, 2005 | 39.92 | 40.11 | 39.90 | 39.98 | 1,386,072 | +0.13(+0.34%) |
Dec 28, 2005 | 39.85 | 39.93 | 39.57 | 39.85 | 1,406,138 | +0.11(+0.29%) |
Dec 27, 2005 | 39.73 | 39.93 | 39.67 | 39.73 | 1,088,671 | +0.03(+0.08%) |
Dec 23, 2005 | 39.72 | 39.83 | 39.63 | 39.70 | 670,574 | +0.04(+0.10%) |
Dec 22, 2005 | 39.65 | 39.73 | 39.39 | 39.66 | 2,060,839 | +0.10(+0.25%) |
Dec 21, 2005 | 39.40 | 39.63 | 39.33 | 39.56 | 1,271,215 | +0.29(+0.75%) |
Dec 20, 2005 | 39.17 | 39.48 | 39.06 | 39.27 | 1,889,077 | +0.28(+0.72%) |
Dec 19, 2005 | 39.40 | 39.40 | 38.93 | 38.99 | 2,044,816 | -0.51(-1.29%) |
Dec 16, 2005 | 39.74 | 40.04 | 39.47 | 39.49 | 2,628,985 | -0.24(-0.61%) |
Dec 15, 2005 | 39.63 | 39.93 | 39.43 | 39.73 | 2,539,885 | +0.11(+0.29%) |
Dec 14, 2005 | 39.43 | 39.78 | 39.29 | 39.62 | 2,449,137 | +0.19(+0.47%) |
Dec 13, 2005 | 39.01 | 39.48 | 39.01 | 39.43 | 2,658,635 | +0.36(+0.92%) |
Dec 12, 2005 | 39.03 | 39.20 | 38.74 | 39.07 | 2,932,975 | -0.09(-0.24%) |
Dec 09, 2005 | 38.81 | 39.30 | 38.78 | 39.17 | 2,846,270 | +0.37(+0.95%) |
Dec 08, 2005 | 38.06 | 38.82 | 38.06 | 38.80 | 2,538,387 | +0.19(+0.50%) |
Dec 07, 2005 | 38.73 | 38.78 | 38.42 | 38.60 | 1,724,504 | -0.08(-0.21%) |
Dec 06, 2005 | 38.43 | 38.82 | 38.40 | 38.68 | 2,471,599 | +0.28(+0.73%) |
Dec 05, 2005 | 38.41 | 38.53 | 38.03 | 38.40 | 2,970,711 | +0.00(+0.00%) |
Dec 02, 2005 | 38.54 | 38.63 | 38.38 | 38.40 | 2,055,748 | -0.17(-0.45%) |
Dec 01, 2005 | 38.40 | 38.72 | 38.40 | 38.58 | 2,122,985 | +0.27(+0.70%) |
Nov 30, 2005 | 38.33 | 38.51 | 38.27 | 38.31 | 2,699,816 | +0.08(+0.21%) |
Nov 29, 2005 | 38.06 | 38.38 | 38.03 | 38.23 | 2,205,496 | +0.33(+0.88%) |
Nov 28, 2005 | 37.94 | 38.06 | 37.81 | 37.90 | 1,761,042 | -0.09(-0.25%) |
Nov 25, 2005 | 37.80 | 38.04 | 37.72 | 37.99 | 742,153 | +0.27(+0.71%) |
Nov 23, 2005 | 37.72 | 37.89 | 37.54 | 37.72 | 1,567,418 | -0.28(-0.74%) |
Nov 22, 2005 | 37.78 | 38.06 | 37.66 | 38.00 | 2,322,450 | +0.18(+0.48%) |
Nov 21, 2005 | 37.54 | 37.86 | 37.54 | 37.82 | 1,644,388 | +0.36(+0.96%) |
Nov 18, 2005 | 37.81 | 37.81 | 37.24 | 37.46 | 3,631,851 | -0.35(-0.92%) |
Nov 17, 2005 | 37.71 | 37.96 | 37.47 | 37.81 | 2,334,579 | -0.07(-0.18%) |
Nov 16, 2005 | 37.65 | 37.92 | 37.50 | 37.88 | 2,031,788 | +0.39(+1.05%) |
Nov 15, 2005 | 37.50 | 37.67 | 37.33 | 37.48 | 1,822,889 | -0.02(-0.05%) |
Nov 14, 2005 | 36.93 | 37.61 | 36.86 | 37.50 | 2,002,587 | +0.43(+1.15%) |
Nov 11, 2005 | 37.13 | 37.19 | 37.02 | 37.08 | 1,822,439 | -0.19(-0.50%) |
Nov 10, 2005 | 37.19 | 37.46 | 37.00 | 37.26 | 1,893,869 | +0.03(+0.09%) |
Nov 09, 2005 | 36.76 | 37.50 | 36.59 | 37.23 | 2,333,531 | +0.57(+1.55%) |
Nov 08, 2005 | 36.90 | 37.10 | 36.52 | 36.66 | 2,260,005 | -0.25(-0.69%) |
Nov 07, 2005 | 36.90 | 36.98 | 36.77 | 36.92 | 1,714,171 | +0.09(+0.24%) |
Nov 04, 2005 | 36.56 | 36.97 | 36.54 | 36.83 | 2,304,180 | +0.42(+1.16%) |
Nov 03, 2005 | 36.24 | 36.63 | 36.24 | 36.41 | 2,158,625 | +0.21(+0.59%) |
Nov 02, 2005 | 36.15 | 36.48 | 36.14 | 36.19 | 3,217,197 | +0.05(+0.15%) |