Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 42.31 | 42.74 | 42.24 | 42.50 | 66,404 | +0.18(+0.42%) |
Jan 30, 2006 | 42.24 | 42.38 | 42.06 | 42.32 | 74,948 | +0.16(+0.38%) |
Jan 27, 2006 | 41.92 | 42.20 | 41.80 | 42.16 | 64,592 | +0.41(+0.98%) |
Jan 26, 2006 | 41.43 | 41.84 | 41.31 | 41.75 | 104,073 | +0.52(+1.26%) |
Jan 25, 2006 | 41.56 | 41.60 | 41.08 | 41.23 | 106,662 | +0.09(+0.23%) |
Jan 24, 2006 | 40.63 | 41.16 | 40.63 | 41.14 | 70,806 | +0.63(+1.56%) |
Jan 23, 2006 | 40.14 | 40.65 | 40.09 | 40.50 | 142,388 | +0.43(+1.08%) |
Jan 20, 2006 | 40.79 | 40.81 | 40.02 | 40.07 | 73,265 | -0.59(-1.46%) |
Jan 19, 2006 | 40.40 | 40.89 | 40.40 | 40.67 | 206,722 | +0.49(+1.21%) |
Jan 18, 2006 | 40.56 | 40.56 | 40.05 | 40.18 | 204,004 | -0.51(-1.25%) |
Jan 17, 2006 | 40.64 | 40.78 | 40.51 | 40.69 | 90,869 | +0.02(+0.04%) |
Jan 13, 2006 | 40.52 | 40.82 | 40.52 | 40.67 | 95,659 | +0.06(+0.15%) |
Jan 12, 2006 | 40.96 | 40.96 | 40.50 | 40.61 | 94,753 | -0.37(-0.90%) |
Jan 11, 2006 | 41.23 | 41.25 | 40.93 | 40.98 | 127,891 | -0.36(-0.88%) |
Jan 10, 2006 | 40.58 | 41.38 | 40.53 | 41.35 | 86,209 | -0.11(-0.26%) |
Jan 09, 2006 | 41.49 | 41.63 | 41.35 | 41.45 | 167,759 | -0.04(-0.09%) |
Jan 06, 2006 | 41.30 | 41.60 | 41.14 | 41.49 | 264,196 | +0.60(+1.47%) |
Jan 05, 2006 | 41.02 | 41.02 | 40.73 | 40.89 | 107,568 | -0.15(-0.36%) |
Jan 04, 2006 | 40.78 | 41.06 | 40.64 | 41.04 | 258,371 | +0.30(+0.74%) |
Jan 03, 2006 | 40.12 | 40.77 | 39.87 | 40.74 | 432,344 | +0.92(+2.31%) |
Dec 30, 2005 | 40.03 | 40.03 | 39.79 | 39.82 | 148,990 | -0.34(-0.85%) |
Dec 29, 2005 | 40.28 | 40.41 | 40.12 | 40.16 | 187,564 | -0.06(-0.15%) |
Dec 28, 2005 | 40.09 | 40.32 | 40.03 | 40.22 | 178,115 | +0.32(+0.79%) |
Dec 27, 2005 | 40.40 | 40.46 | 39.85 | 39.90 | 51,001 | -0.33(-0.83%) |
Dec 23, 2005 | 40.17 | 40.23 | 40.06 | 40.23 | 74,818 | +0.15(+0.37%) |
Dec 22, 2005 | 39.63 | 40.13 | 39.63 | 40.09 | 104,849 | +0.10(+0.25%) |
Dec 21, 2005 | 39.32 | 39.99 | 39.32 | 39.99 | 172,031 | +0.66(+1.69%) |
Dec 20, 2005 | 39.48 | 39.60 | 39.21 | 39.32 | 44,917 | -0.06(-0.16%) |
Dec 19, 2005 | 39.75 | 39.87 | 39.37 | 39.38 | 45,434 | -0.22(-0.55%) |
Dec 16, 2005 | 39.95 | 40.03 | 39.57 | 39.60 | 51,518 | -0.29(-0.74%) |
Dec 15, 2005 | 40.16 | 40.21 | 39.81 | 39.89 | 44,658 | -0.12(-0.29%) |
Dec 14, 2005 | 40.28 | 40.29 | 40.01 | 40.01 | 86,727 | -0.28(-0.69%) |
Dec 13, 2005 | 40.01 | 40.43 | 39.96 | 40.29 | 62,392 | +0.27(+0.68%) |
Dec 12, 2005 | 40.16 | 40.23 | 39.81 | 40.02 | 62,780 | +0.12(+0.29%) |
Dec 09, 2005 | 40.13 | 40.26 | 39.82 | 39.90 | 32,102 | -0.22(-0.54%) |
Dec 08, 2005 | 40.09 | 40.40 | 39.87 | 40.12 | 142,906 | -0.02(-0.04%) |
Dec 07, 2005 | 40.33 | 40.37 | 39.94 | 40.13 | 129,185 | -0.09(-0.23%) |
Dec 06, 2005 | 40.09 | 40.50 | 39.93 | 40.23 | 127,891 | +0.29(+0.72%) |
Dec 05, 2005 | 39.79 | 39.96 | 39.69 | 39.94 | 83,362 | +0.15(+0.39%) |
Dec 02, 2005 | 39.94 | 39.94 | 39.68 | 39.79 | 129,056 | -0.15(-0.39%) |
Dec 01, 2005 | 39.50 | 40.04 | 39.50 | 39.94 | 172,549 | +0.72(+1.83%) |
Nov 30, 2005 | 39.63 | 39.67 | 39.22 | 39.22 | 324,387 | -0.29(-0.72%) |
Nov 29, 2005 | 39.13 | 39.69 | 39.13 | 39.51 | 105,108 | +0.49(+1.25%) |
Nov 28, 2005 | 39.44 | 39.44 | 39.02 | 39.02 | 35,597 | -0.25(-0.65%) |
Nov 25, 2005 | 39.09 | 39.33 | 39.09 | 39.28 | 23,688 | +0.19(+0.49%) |
Nov 23, 2005 | 38.94 | 39.32 | 38.94 | 39.08 | 69,252 | +0.01(+0.02%) |
Nov 22, 2005 | 39.01 | 39.18 | 38.74 | 39.07 | 55,790 | +0.08(+0.20%) |
Nov 21, 2005 | 38.61 | 39.00 | 38.56 | 39.00 | 49,836 | +0.39(+1.00%) |
Nov 18, 2005 | 38.63 | 38.76 | 38.32 | 38.61 | 64,722 | +0.11(+0.28%) |
Nov 17, 2005 | 38.01 | 38.50 | 38.01 | 38.50 | 106,014 | +0.62(+1.63%) |
Nov 16, 2005 | 37.88 | 38.06 | 37.77 | 37.88 | 34,043 | -0.08(-0.20%) |
Nov 15, 2005 | 38.03 | 38.36 | 37.86 | 37.96 | 40,516 | -0.06(-0.16%) |
Nov 14, 2005 | 38.25 | 38.43 | 37.91 | 38.02 | 41,163 | -0.19(-0.49%) |
Nov 11, 2005 | 37.71 | 38.24 | 37.69 | 38.21 | 42,716 | +0.53(+1.39%) |
Nov 10, 2005 | 37.40 | 37.77 | 37.11 | 37.68 | 37,797 | +0.33(+0.89%) |
Nov 09, 2005 | 37.39 | 37.75 | 37.31 | 37.35 | 33,137 | -0.11(-0.29%) |
Nov 08, 2005 | 37.47 | 37.56 | 37.36 | 37.46 | 34,173 | -0.12(-0.31%) |
Nov 07, 2005 | 37.47 | 37.66 | 37.36 | 37.58 | 32,619 | +0.05(+0.14%) |
Nov 04, 2005 | 37.66 | 37.66 | 37.17 | 37.52 | 39,998 | +0.01(+0.02%) |
Nov 03, 2005 | 37.88 | 37.89 | 37.42 | 37.51 | 63,039 | -0.18(-0.47%) |
Nov 02, 2005 | 37.14 | 37.69 | 37.14 | 37.69 | 75,077 | +0.58(+1.56%) |