Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 42.05 | 42.30 | 41.56 | 41.83 | 1,840,062 | -0.09(-0.22%) |
Jan 30, 2006 | 40.95 | 42.33 | 40.94 | 41.92 | 1,787,134 | +1.15(+2.83%) |
Jan 27, 2006 | 38.76 | 41.39 | 38.74 | 40.77 | 2,038,356 | +1.85(+4.76%) |
Jan 26, 2006 | 38.86 | 39.58 | 38.31 | 38.92 | 2,650,939 | +1.65(+4.41%) |
Jan 25, 2006 | 37.34 | 37.89 | 36.94 | 37.27 | 2,043,833 | -0.10(-0.28%) |
Jan 24, 2006 | 37.23 | 37.63 | 36.85 | 37.38 | 1,116,968 | +0.12(+0.33%) |
Jan 23, 2006 | 38.34 | 38.48 | 36.74 | 37.25 | 1,044,135 | -0.82(-2.16%) |
Jan 20, 2006 | 36.60 | 38.48 | 36.47 | 38.08 | 3,015,327 | +2.13(+5.93%) |
Jan 19, 2006 | 35.98 | 36.82 | 35.67 | 35.94 | 1,409,144 | -0.08(-0.22%) |
Jan 18, 2006 | 36.86 | 37.41 | 35.98 | 36.02 | 1,163,416 | -0.84(-2.27%) |
Jan 17, 2006 | 37.64 | 38.22 | 36.67 | 36.86 | 953,546 | -0.94(-2.49%) |
Jan 13, 2006 | 37.33 | 37.99 | 37.10 | 37.80 | 1,119,713 | +0.35(+0.93%) |
Jan 12, 2006 | 37.69 | 37.83 | 37.29 | 37.45 | 1,401,576 | -0.36(-0.94%) |
Jan 11, 2006 | 36.87 | 38.30 | 36.68 | 37.80 | 1,968,455 | +1.10(+3.00%) |
Jan 10, 2006 | 36.47 | 37.37 | 36.40 | 36.70 | 1,702,837 | +0.05(+0.12%) |
Jan 09, 2006 | 35.43 | 37.29 | 35.23 | 36.66 | 2,596,123 | +1.65(+4.72%) |
Jan 06, 2006 | 35.11 | 35.50 | 34.63 | 35.01 | 1,043,326 | +0.33(+0.95%) |
Jan 05, 2006 | 34.95 | 35.09 | 34.33 | 34.68 | 974,806 | -0.21(-0.59%) |
Jan 04, 2006 | 34.82 | 35.09 | 33.97 | 34.88 | 1,470,176 | -0.06(-0.19%) |
Jan 03, 2006 | 35.53 | 35.62 | 34.10 | 34.95 | 2,510,571 | -0.58(-1.64%) |
Dec 30, 2005 | 35.48 | 36.36 | 35.30 | 35.53 | 919,634 | -0.16(-0.45%) |
Dec 29, 2005 | 35.45 | 36.34 | 35.39 | 35.69 | 569,252 | +0.08(+0.22%) |
Dec 28, 2005 | 35.61 | 36.31 | 35.14 | 35.61 | 545,409 | +0.01(+0.02%) |
Dec 27, 2005 | 35.43 | 35.95 | 35.34 | 35.61 | 623,523 | +0.17(+0.48%) |
Dec 23, 2005 | 35.72 | 35.92 | 35.28 | 35.44 | 622,779 | -0.19(-0.53%) |
Dec 22, 2005 | 35.87 | 35.91 | 35.43 | 35.63 | 712,528 | -0.16(-0.45%) |
Dec 21, 2005 | 35.02 | 36.46 | 35.02 | 35.79 | 1,069,261 | +0.63(+1.79%) |
Dec 20, 2005 | 35.19 | 35.94 | 34.97 | 35.16 | 968,096 | +0.19(+0.54%) |
Dec 19, 2005 | 35.97 | 36.50 | 34.91 | 34.97 | 1,121,733 | -0.55(-1.55%) |
Dec 16, 2005 | 35.34 | 35.93 | 35.12 | 35.52 | 2,148,440 | +0.16(+0.46%) |
Dec 15, 2005 | 35.77 | 35.98 | 34.98 | 35.36 | 1,066,853 | -0.29(-0.82%) |
Dec 14, 2005 | 36.20 | 36.42 | 35.41 | 35.65 | 2,141,760 | -0.56(-1.56%) |
Dec 13, 2005 | 37.11 | 37.60 | 36.05 | 36.22 | 1,665,170 | -0.97(-2.60%) |
Dec 12, 2005 | 36.86 | 37.32 | 36.28 | 37.18 | 1,156,025 | +0.45(+1.23%) |
Dec 09, 2005 | 36.40 | 36.99 | 35.35 | 36.73 | 1,059,731 | +0.34(+0.94%) |
Dec 08, 2005 | 36.31 | 37.19 | 36.09 | 36.39 | 1,459,998 | +0.12(+0.32%) |
Dec 07, 2005 | 36.37 | 36.95 | 35.92 | 36.27 | 696,129 | -0.03(-0.09%) |
Dec 06, 2005 | 36.28 | 36.81 | 36.15 | 36.30 | 896,601 | +0.23(+0.63%) |
Dec 05, 2005 | 36.21 | 36.59 | 35.43 | 36.07 | 1,189,041 | -0.20(-0.55%) |
Dec 02, 2005 | 36.82 | 37.06 | 36.09 | 36.28 | 887,703 | -0.60(-1.62%) |
Dec 01, 2005 | 36.45 | 37.68 | 36.45 | 36.87 | 1,257,107 | +0.71(+1.95%) |
Nov 30, 2005 | 37.70 | 37.83 | 35.94 | 36.16 | 1,930,037 | -1.15(-3.09%) |
Nov 29, 2005 | 37.86 | 38.03 | 37.32 | 37.32 | 1,746,293 | -0.54(-1.42%) |
Nov 28, 2005 | 38.84 | 39.61 | 37.60 | 37.86 | 1,854,599 | -1.03(-2.65%) |
Nov 25, 2005 | 38.87 | 39.35 | 38.74 | 38.89 | 383,421 | -0.03(-0.07%) |
Nov 23, 2005 | 38.67 | 39.84 | 38.47 | 38.91 | 1,916,709 | +0.14(+0.37%) |
Nov 22, 2005 | 37.57 | 39.11 | 36.85 | 38.77 | 2,848,229 | +1.23(+3.28%) |
Nov 21, 2005 | 35.23 | 37.57 | 35.23 | 37.54 | 3,175,705 | +2.29(+6.51%) |
Nov 18, 2005 | 35.52 | 35.52 | 34.82 | 35.25 | 2,955,726 | +0.06(+0.17%) |
Nov 17, 2005 | 33.66 | 35.21 | 33.55 | 35.19 | 1,640,036 | +1.68(+5.01%) |
Nov 16, 2005 | 34.03 | 34.33 | 33.41 | 33.51 | 944,826 | -0.46(-1.35%) |
Nov 15, 2005 | 34.53 | 35.01 | 33.76 | 33.97 | 1,363,015 | -0.69(-1.98%) |
Nov 14, 2005 | 33.46 | 34.68 | 33.46 | 34.66 | 1,686,870 | +1.24(+3.72%) |
Nov 11, 2005 | 33.72 | 33.92 | 33.08 | 33.41 | 927,930 | -0.21(-0.62%) |
Nov 10, 2005 | 32.55 | 34.16 | 31.97 | 33.62 | 2,521,930 | +1.13(+3.49%) |
Nov 09, 2005 | 32.52 | 32.76 | 32.31 | 32.49 | 1,162,069 | +0.10(+0.30%) |
Nov 08, 2005 | 33.04 | 33.32 | 32.14 | 32.39 | 1,214,996 | -0.70(-2.11%) |
Nov 07, 2005 | 32.67 | 33.27 | 32.26 | 33.09 | 2,026,353 | +0.74(+2.28%) |
Nov 04, 2005 | 32.39 | 32.49 | 31.98 | 32.35 | 1,969,950 | -0.05(-0.14%) |
Nov 03, 2005 | 31.16 | 32.59 | 30.87 | 32.40 | 5,019,426 | +0.23(+0.70%) |
Nov 02, 2005 | 30.45 | 33.20 | 30.32 | 32.17 | 4,636,483 | +1.82(+6.00%) |