Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.11 | 41.72 | 41.11 | 41.50 | 2,524,662 | -0.22(-0.52%) |
Jan 30, 2006 | 41.86 | 42.33 | 41.36 | 41.72 | 3,547,489 | -0.14(-0.34%) |
Jan 27, 2006 | 39.37 | 42.04 | 39.37 | 41.86 | 8,365,245 | +4.99(+13.53%) |
Jan 26, 2006 | 36.66 | 37.47 | 36.55 | 36.87 | 2,639,846 | +0.21(+0.57%) |
Jan 25, 2006 | 36.89 | 36.93 | 36.49 | 36.66 | 2,308,122 | -0.03(-0.09%) |
Jan 24, 2006 | 37.19 | 37.36 | 36.43 | 36.70 | 3,785,791 | -0.73(-1.96%) |
Jan 23, 2006 | 37.63 | 38.05 | 37.19 | 37.43 | 1,805,907 | -0.18(-0.49%) |
Jan 20, 2006 | 38.59 | 38.65 | 37.45 | 37.61 | 2,318,462 | -1.04(-2.69%) |
Jan 19, 2006 | 39.51 | 39.51 | 38.59 | 38.65 | 1,435,948 | -0.71(-1.80%) |
Jan 18, 2006 | 38.90 | 39.75 | 38.82 | 39.36 | 1,875,882 | +0.46(+1.18%) |
Jan 17, 2006 | 38.44 | 39.09 | 38.44 | 38.90 | 1,622,791 | +0.47(+1.23%) |
Jan 13, 2006 | 38.72 | 38.94 | 38.18 | 38.43 | 1,494,021 | -0.17(-0.43%) |
Jan 12, 2006 | 39.21 | 39.38 | 38.52 | 38.59 | 1,901,252 | -0.82(-2.09%) |
Jan 11, 2006 | 39.39 | 40.03 | 39.10 | 39.41 | 2,429,918 | +0.41(+1.04%) |
Jan 10, 2006 | 39.08 | 39.09 | 38.43 | 39.01 | 1,768,875 | -0.12(-0.30%) |
Jan 09, 2006 | 37.62 | 39.22 | 37.60 | 39.12 | 2,666,297 | +1.58(+4.21%) |
Jan 06, 2006 | 37.47 | 37.70 | 37.09 | 37.54 | 1,431,019 | +0.24(+0.65%) |
Jan 05, 2006 | 37.68 | 37.80 | 37.15 | 37.30 | 1,813,601 | -0.43(-1.15%) |
Jan 04, 2006 | 37.08 | 37.83 | 36.94 | 37.73 | 1,593,093 | +0.64(+1.73%) |
Jan 03, 2006 | 37.34 | 37.43 | 36.40 | 37.09 | 2,583,577 | +0.14(+0.38%) |
Dec 30, 2005 | 36.89 | 37.18 | 36.84 | 36.95 | 1,163,018 | -0.40(-1.07%) |
Dec 29, 2005 | 37.78 | 37.98 | 37.34 | 37.35 | 1,053,245 | -0.32(-0.84%) |
Dec 28, 2005 | 37.72 | 37.78 | 37.40 | 37.67 | 1,201,733 | -0.03(-0.09%) |
Dec 27, 2005 | 38.46 | 38.67 | 37.69 | 37.70 | 975,574 | -0.63(-1.65%) |
Dec 23, 2005 | 38.74 | 38.78 | 38.25 | 38.33 | 644,090 | -0.26(-0.67%) |
Dec 22, 2005 | 38.62 | 38.82 | 38.43 | 38.59 | 1,398,315 | +0.14(+0.37%) |
Dec 21, 2005 | 37.94 | 38.55 | 37.72 | 38.45 | 1,662,829 | +0.37(+0.96%) |
Dec 20, 2005 | 38.51 | 38.69 | 37.98 | 38.08 | 1,517,226 | -0.78(-2.01%) |
Dec 19, 2005 | 39.63 | 39.70 | 38.73 | 38.87 | 1,382,324 | -0.84(-2.12%) |
Dec 16, 2005 | 39.15 | 40.19 | 39.27 | 39.71 | 2,650,547 | +0.56(+1.42%) |
Dec 15, 2005 | 39.22 | 39.49 | 38.78 | 39.15 | 1,212,795 | -0.07(-0.19%) |
Dec 14, 2005 | 39.12 | 39.55 | 39.05 | 39.22 | 1,000,823 | +0.10(+0.26%) |
Dec 13, 2005 | 38.77 | 39.40 | 38.72 | 39.12 | 1,428,854 | +0.17(+0.45%) |
Dec 12, 2005 | 39.28 | 39.39 | 38.76 | 38.95 | 1,199,569 | -0.10(-0.26%) |
Dec 09, 2005 | 38.35 | 39.22 | 38.33 | 39.05 | 1,554,258 | +0.60(+1.56%) |
Dec 08, 2005 | 38.88 | 39.09 | 38.23 | 38.45 | 2,849,413 | -0.86(-2.20%) |
Dec 07, 2005 | 39.05 | 39.34 | 38.76 | 39.32 | 2,088,335 | +0.57(+1.48%) |
Dec 06, 2005 | 39.17 | 39.32 | 38.70 | 38.74 | 1,847,988 | -0.39(-1.00%) |
Dec 05, 2005 | 38.67 | 39.30 | 38.45 | 39.13 | 3,897,488 | +0.62(+1.60%) |
Dec 02, 2005 | 36.51 | 39.25 | 36.45 | 38.52 | 10,215,037 | +2.00(+5.49%) |
Dec 01, 2005 | 36.20 | 36.64 | 35.97 | 36.51 | 3,827,032 | +0.50(+1.39%) |
Nov 30, 2005 | 35.96 | 36.18 | 35.71 | 36.01 | 2,491,959 | +0.06(+0.16%) |
Nov 29, 2005 | 36.60 | 36.75 | 35.94 | 35.95 | 1,621,468 | -0.51(-1.39%) |
Nov 28, 2005 | 36.76 | 36.80 | 36.10 | 36.46 | 2,016,556 | -0.05(-0.14%) |
Nov 25, 2005 | 36.43 | 36.67 | 36.27 | 36.51 | 362,383 | +0.08(+0.23%) |
Nov 23, 2005 | 36.45 | 36.75 | 36.29 | 36.43 | 1,287,460 | +0.04(+0.11%) |
Nov 22, 2005 | 37.12 | 37.27 | 36.23 | 36.39 | 1,876,604 | -0.62(-1.69%) |
Nov 21, 2005 | 36.81 | 37.05 | 36.60 | 37.01 | 1,149,071 | +0.20(+0.54%) |
Nov 18, 2005 | 36.72 | 36.90 | 36.26 | 36.81 | 1,717,655 | +0.61(+1.68%) |
Nov 17, 2005 | 36.35 | 36.36 | 35.61 | 36.20 | 1,916,521 | -0.14(-0.39%) |
Nov 16, 2005 | 36.39 | 36.40 | 35.93 | 36.35 | 2,057,315 | -0.04(-0.11%) |
Nov 15, 2005 | 36.54 | 36.83 | 35.97 | 36.39 | 2,291,650 | -0.15(-0.41%) |
Nov 14, 2005 | 37.16 | 37.28 | 36.42 | 36.54 | 1,752,042 | -0.74(-1.99%) |
Nov 11, 2005 | 37.63 | 37.76 | 36.97 | 37.28 | 1,327,257 | -0.36(-0.95%) |
Nov 10, 2005 | 36.81 | 37.64 | 36.75 | 37.64 | 1,762,262 | +0.94(+2.56%) |
Nov 09, 2005 | 36.56 | 37.05 | 36.64 | 36.70 | 2,309,444 | +0.13(+0.36%) |
Nov 08, 2005 | 36.43 | 36.65 | 36.30 | 36.56 | 2,264,838 | +0.01(+0.02%) |
Nov 07, 2005 | 36.05 | 36.61 | 35.96 | 36.55 | 2,593,797 | +0.73(+2.04%) |
Nov 04, 2005 | 35.76 | 35.93 | 35.35 | 35.82 | 1,633,492 | +0.25(+0.70%) |
Nov 03, 2005 | 36.17 | 36.72 | 35.20 | 35.57 | 3,998,364 | -0.24(-0.67%) |
Nov 02, 2005 | 34.93 | 36.03 | 34.93 | 35.81 | 3,849,635 | +1.16(+3.36%) |