Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 42.73 | 43.23 | 42.63 | 43.21 | 1,005,949 | +0.33(+0.76%) |
Jan 30, 2006 | 43.21 | 43.23 | 42.79 | 42.88 | 319,639 | -0.38(-0.87%) |
Jan 27, 2006 | 42.57 | 43.53 | 42.57 | 43.25 | 778,691 | +0.68(+1.61%) |
Jan 26, 2006 | 42.57 | 42.88 | 42.41 | 42.57 | 931,037 | -0.01(-0.01%) |
Jan 25, 2006 | 42.57 | 42.95 | 42.47 | 42.57 | 663,970 | +0.11(+0.25%) |
Jan 24, 2006 | 42.22 | 42.54 | 42.15 | 42.47 | 451,997 | +0.24(+0.58%) |
Jan 23, 2006 | 41.85 | 42.33 | 41.85 | 42.22 | 356,592 | +0.38(+0.90%) |
Jan 20, 2006 | 42.64 | 42.82 | 41.79 | 41.85 | 649,525 | -0.81(-1.90%) |
Jan 19, 2006 | 41.97 | 42.66 | 41.97 | 42.66 | 558,823 | +0.57(+1.36%) |
Jan 18, 2006 | 41.94 | 42.33 | 41.62 | 42.09 | 1,070,952 | -0.45(-1.06%) |
Jan 17, 2006 | 41.50 | 42.60 | 41.50 | 42.54 | 546,058 | -0.12(-0.28%) |
Jan 13, 2006 | 43.44 | 43.49 | 42.50 | 42.66 | 578,979 | -0.90(-2.06%) |
Jan 12, 2006 | 43.64 | 43.64 | 43.12 | 43.56 | 574,612 | -0.20(-0.46%) |
Jan 11, 2006 | 43.72 | 44.13 | 43.41 | 43.76 | 817,659 | +0.10(+0.22%) |
Jan 10, 2006 | 43.24 | 43.93 | 43.04 | 43.66 | 746,945 | +0.33(+0.77%) |
Jan 09, 2006 | 42.81 | 43.33 | 42.73 | 43.33 | 601,151 | +0.50(+1.17%) |
Jan 06, 2006 | 42.72 | 42.84 | 42.32 | 42.83 | 748,289 | +0.29(+0.69%) |
Jan 05, 2006 | 41.91 | 42.97 | 41.90 | 42.54 | 1,022,074 | +0.73(+1.74%) |
Jan 04, 2006 | 41.79 | 41.88 | 41.50 | 41.81 | 480,047 | +0.16(+0.39%) |
Jan 03, 2006 | 40.48 | 41.75 | 40.32 | 41.65 | 831,600 | +1.33(+3.31%) |
Dec 30, 2005 | 40.66 | 40.78 | 40.32 | 40.32 | 590,569 | -0.43(-1.05%) |
Dec 29, 2005 | 41.27 | 41.38 | 40.56 | 40.75 | 687,653 | -0.51(-1.23%) |
Dec 28, 2005 | 41.52 | 41.61 | 40.99 | 41.25 | 474,336 | -0.25(-0.60%) |
Dec 27, 2005 | 41.91 | 42.13 | 41.35 | 41.50 | 429,993 | -0.35(-0.84%) |
Dec 23, 2005 | 41.63 | 41.97 | 41.47 | 41.85 | 286,550 | +0.38(+0.90%) |
Dec 22, 2005 | 41.53 | 41.62 | 41.13 | 41.48 | 439,231 | -0.05(-0.11%) |
Dec 21, 2005 | 41.38 | 41.70 | 41.33 | 41.53 | 368,517 | +0.27(+0.66%) |
Dec 20, 2005 | 41.49 | 41.57 | 41.15 | 41.25 | 625,002 | -0.23(-0.55%) |
Dec 19, 2005 | 41.56 | 41.94 | 41.38 | 41.48 | 810,941 | +0.04(+0.10%) |
Dec 16, 2005 | 41.73 | 41.88 | 41.44 | 41.44 | 817,659 | -0.06(-0.14%) |
Dec 15, 2005 | 41.91 | 42.41 | 41.50 | 41.50 | 625,842 | -0.48(-1.13%) |
Dec 14, 2005 | 41.62 | 42.18 | 41.50 | 41.97 | 445,446 | +0.33(+0.80%) |
Dec 13, 2005 | 41.32 | 41.73 | 41.17 | 41.64 | 545,554 | +0.10(+0.23%) |
Dec 12, 2005 | 41.88 | 41.97 | 41.20 | 41.54 | 876,951 | -0.32(-0.77%) |
Dec 09, 2005 | 41.60 | 42.02 | 41.59 | 41.87 | 807,581 | +0.27(+0.64%) |
Dec 08, 2005 | 41.59 | 42.02 | 41.44 | 41.60 | 808,421 | +0.19(+0.46%) |
Dec 07, 2005 | 41.79 | 41.79 | 41.26 | 41.41 | 612,572 | -0.37(-0.88%) |
Dec 06, 2005 | 42.09 | 42.13 | 41.72 | 41.78 | 798,679 | -0.30(-0.72%) |
Dec 05, 2005 | 42.51 | 42.61 | 42.08 | 42.08 | 818,499 | -0.51(-1.20%) |
Dec 02, 2005 | 42.47 | 42.79 | 42.22 | 42.59 | 444,102 | +0.03(+0.07%) |
Dec 01, 2005 | 42.15 | 42.68 | 42.15 | 42.56 | 713,184 | +0.53(+1.26%) |
Nov 30, 2005 | 42.69 | 42.88 | 41.96 | 42.03 | 852,092 | -0.46(-1.09%) |
Nov 29, 2005 | 41.67 | 42.66 | 41.67 | 42.50 | 838,319 | +0.20(+0.46%) |
Nov 28, 2005 | 42.42 | 42.47 | 42.12 | 42.30 | 964,126 | -0.08(-0.18%) |
Nov 25, 2005 | 42.27 | 42.43 | 42.06 | 42.38 | 201,391 | +0.21(+0.49%) |
Nov 23, 2005 | 42.01 | 42.43 | 41.91 | 42.17 | 849,909 | +0.07(+0.17%) |
Nov 22, 2005 | 41.62 | 42.14 | 41.51 | 42.10 | 1,134,780 | +0.23(+0.54%) |
Nov 21, 2005 | 41.70 | 41.87 | 41.44 | 41.87 | 950,017 | +0.14(+0.33%) |
Nov 18, 2005 | 42.03 | 42.03 | 41.53 | 41.73 | 897,947 | -0.13(-0.31%) |
Nov 17, 2005 | 41.06 | 42.03 | 41.11 | 41.87 | 1,469,704 | +0.81(+1.97%) |
Nov 16, 2005 | 41.56 | 41.62 | 40.91 | 41.06 | 1,057,683 | -0.55(-1.32%) |
Nov 15, 2005 | 41.15 | 41.88 | 41.14 | 41.60 | 967,821 | +0.40(+0.98%) |
Nov 14, 2005 | 41.17 | 41.25 | 40.81 | 41.20 | 718,727 | +0.02(+0.04%) |
Nov 11, 2005 | 40.79 | 41.20 | 40.69 | 41.18 | 831,600 | +0.39(+0.96%) |
Nov 10, 2005 | 40.07 | 40.98 | 39.89 | 40.79 | 838,823 | +0.79(+1.96%) |
Nov 09, 2005 | 39.67 | 40.72 | 39.62 | 40.00 | 820,683 | +0.33(+0.84%) |
Nov 08, 2005 | 39.23 | 39.84 | 38.88 | 39.67 | 914,072 | +0.05(+0.14%) |
Nov 07, 2005 | 39.37 | 39.90 | 39.27 | 39.62 | 787,761 | +0.40(+1.02%) |
Nov 04, 2005 | 38.94 | 39.22 | 38.38 | 39.22 | 656,916 | +0.24(+0.63%) |
Nov 03, 2005 | 39.32 | 39.65 | 38.92 | 38.97 | 688,493 | -0.35(-0.88%) |
Nov 02, 2005 | 38.76 | 39.32 | 38.61 | 39.32 | 628,193 | +0.47(+1.21%) |