Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.13 | 40.16 | 39.87 | 39.92 | 1,402,530 | -0.23(-0.56%) |
Jan 30, 2006 | 40.19 | 40.42 | 39.91 | 40.15 | 1,321,410 | -0.05(-0.13%) |
Jan 27, 2006 | 39.47 | 40.25 | 39.47 | 40.20 | 1,698,581 | +0.74(+1.87%) |
Jan 26, 2006 | 39.90 | 39.99 | 39.47 | 39.47 | 2,519,363 | -0.34(-0.85%) |
Jan 25, 2006 | 40.16 | 40.45 | 39.80 | 39.80 | 3,433,473 | +0.28(+0.72%) |
Jan 24, 2006 | 38.83 | 39.67 | 38.78 | 39.52 | 2,557,683 | +0.83(+2.16%) |
Jan 23, 2006 | 38.49 | 39.04 | 38.49 | 38.68 | 1,255,896 | +0.14(+0.37%) |
Jan 20, 2006 | 39.32 | 39.32 | 38.53 | 38.54 | 1,761,159 | -0.74(-1.88%) |
Jan 19, 2006 | 38.67 | 39.48 | 38.52 | 39.28 | 1,735,201 | +0.87(+2.26%) |
Jan 18, 2006 | 38.61 | 38.61 | 38.27 | 38.41 | 1,725,621 | -0.27(-0.69%) |
Jan 17, 2006 | 38.04 | 38.78 | 37.89 | 38.68 | 2,413,830 | +0.63(+1.67%) |
Jan 13, 2006 | 38.30 | 38.41 | 37.89 | 38.04 | 910,246 | -0.16(-0.41%) |
Jan 12, 2006 | 38.43 | 38.88 | 38.19 | 38.20 | 2,221,304 | -0.30(-0.77%) |
Jan 11, 2006 | 37.76 | 38.49 | 37.60 | 38.49 | 2,276,312 | +0.74(+1.95%) |
Jan 10, 2006 | 38.13 | 38.14 | 37.54 | 37.76 | 1,099,218 | -0.44(-1.15%) |
Jan 09, 2006 | 38.57 | 38.61 | 38.05 | 38.20 | 935,432 | -0.49(-1.27%) |
Jan 06, 2006 | 37.97 | 38.71 | 37.97 | 38.69 | 1,166,432 | +0.88(+2.33%) |
Jan 05, 2006 | 38.18 | 38.33 | 37.74 | 37.81 | 1,836,562 | -0.33(-0.87%) |
Jan 04, 2006 | 38.49 | 38.49 | 38.05 | 38.14 | 2,189,783 | -0.44(-1.14%) |
Jan 03, 2006 | 38.44 | 38.66 | 38.06 | 38.58 | 1,747,716 | +0.27(+0.71%) |
Dec 30, 2005 | 38.56 | 38.40 | 38.21 | 38.31 | 563,206 | -0.25(-0.65%) |
Dec 29, 2005 | 38.73 | 39.04 | 38.56 | 38.56 | 690,990 | -0.41(-1.05%) |
Dec 28, 2005 | 38.90 | 39.04 | 38.69 | 38.97 | 579,739 | +0.10(+0.27%) |
Dec 27, 2005 | 39.18 | 39.48 | 38.75 | 38.86 | 889,078 | -0.17(-0.45%) |
Dec 23, 2005 | 39.04 | 39.32 | 38.99 | 39.04 | 438,976 | -0.04(-0.10%) |
Dec 22, 2005 | 38.87 | 39.12 | 38.87 | 39.08 | 750,478 | +0.21(+0.53%) |
Dec 21, 2005 | 38.60 | 38.90 | 38.54 | 38.87 | 1,650,836 | +0.60(+1.57%) |
Dec 20, 2005 | 38.36 | 38.67 | 38.20 | 38.27 | 896,958 | -0.11(-0.29%) |
Dec 19, 2005 | 38.41 | 38.73 | 38.20 | 38.38 | 1,202,588 | -0.01(-0.03%) |
Dec 16, 2005 | 38.75 | 38.77 | 38.09 | 38.39 | 2,434,844 | -0.35(-0.90%) |
Dec 15, 2005 | 39.64 | 39.53 | 38.74 | 38.74 | 2,023,525 | -0.89(-2.25%) |
Dec 14, 2005 | 39.65 | 40.04 | 39.61 | 39.63 | 1,464,645 | -0.06(-0.15%) |
Dec 13, 2005 | 39.42 | 39.85 | 39.37 | 39.69 | 1,496,630 | +0.24(+0.61%) |
Dec 12, 2005 | 39.27 | 39.48 | 39.12 | 39.45 | 969,889 | +0.19(+0.48%) |
Dec 09, 2005 | 39.40 | 39.54 | 39.04 | 39.26 | 1,005,118 | -0.14(-0.35%) |
Dec 08, 2005 | 39.28 | 40.05 | 39.21 | 39.40 | 1,808,750 | +0.42(+1.08%) |
Dec 07, 2005 | 39.22 | 39.34 | 38.81 | 38.98 | 1,148,199 | -0.29(-0.74%) |
Dec 06, 2005 | 39.61 | 39.70 | 38.96 | 39.27 | 1,185,901 | -0.15(-0.38%) |
Dec 05, 2005 | 39.48 | 39.48 | 39.00 | 39.42 | 1,048,382 | -0.31(-0.78%) |
Dec 02, 2005 | 39.41 | 39.78 | 39.06 | 39.73 | 1,371,936 | +0.17(+0.44%) |
Dec 01, 2005 | 38.30 | 39.74 | 38.40 | 39.56 | 2,240,001 | +1.26(+3.30%) |
Nov 30, 2005 | 38.79 | 38.99 | 38.24 | 38.29 | 1,640,947 | -0.58(-1.48%) |
Nov 29, 2005 | 38.79 | 39.19 | 38.79 | 38.87 | 1,167,513 | +0.21(+0.54%) |
Nov 28, 2005 | 38.98 | 38.99 | 38.60 | 38.66 | 733,018 | -0.24(-0.62%) |
Nov 25, 2005 | 38.73 | 38.90 | 38.62 | 38.90 | 372,071 | +0.12(+0.30%) |
Nov 23, 2005 | 39.05 | 39.06 | 38.73 | 38.79 | 1,169,677 | -0.32(-0.83%) |
Nov 22, 2005 | 38.83 | 39.15 | 38.64 | 39.11 | 1,199,652 | +0.12(+0.32%) |
Nov 21, 2005 | 38.57 | 38.99 | 38.45 | 38.99 | 1,674,013 | +0.16(+0.40%) |
Nov 18, 2005 | 38.44 | 38.88 | 38.13 | 38.83 | 2,544,240 | +0.67(+1.76%) |
Nov 17, 2005 | 37.63 | 38.16 | 37.58 | 38.16 | 1,803,342 | +0.56(+1.48%) |
Nov 16, 2005 | 37.47 | 37.61 | 37.32 | 37.60 | 1,381,980 | +0.16(+0.43%) |
Nov 15, 2005 | 37.25 | 37.52 | 37.12 | 37.44 | 1,552,255 | +0.19(+0.50%) |
Nov 14, 2005 | 37.10 | 37.39 | 36.94 | 37.25 | 1,035,867 | -0.05(-0.14%) |
Nov 11, 2005 | 37.02 | 37.31 | 36.89 | 37.30 | 1,123,322 | +0.15(+0.40%) |
Nov 10, 2005 | 36.57 | 37.36 | 36.36 | 37.16 | 1,170,913 | +0.69(+1.88%) |
Nov 09, 2005 | 36.61 | 36.77 | 36.38 | 36.47 | 1,892,651 | -0.01(-0.04%) |
Nov 08, 2005 | 36.53 | 36.73 | 36.48 | 36.48 | 1,359,884 | -0.27(-0.72%) |
Nov 07, 2005 | 37.03 | 37.10 | 36.73 | 36.75 | 1,656,244 | -0.27(-0.73%) |
Nov 04, 2005 | 37.38 | 37.54 | 36.90 | 37.02 | 1,449,812 | -0.30(-0.80%) |
Nov 03, 2005 | 37.65 | 37.73 | 37.19 | 37.32 | 1,040,657 | -0.23(-0.60%) |
Nov 02, 2005 | 37.16 | 37.78 | 36.83 | 37.54 | 1,173,539 | +0.35(+0.94%) |