Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.11 | 42.16 | 40.93 | 41.70 | 144,981 | +0.36(+0.87%) |
Jan 30, 2006 | 41.49 | 42.30 | 40.64 | 41.34 | 294,255 | +0.08(+0.18%) |
Jan 27, 2006 | 41.11 | 41.87 | 40.91 | 41.27 | 168,588 | +0.08(+0.20%) |
Jan 26, 2006 | 40.40 | 41.18 | 40.07 | 41.18 | 179,557 | +0.96(+2.40%) |
Jan 25, 2006 | 39.64 | 40.30 | 39.34 | 40.22 | 238,217 | +0.78(+1.98%) |
Jan 24, 2006 | 38.57 | 39.87 | 38.57 | 39.44 | 162,388 | +0.96(+2.48%) |
Jan 23, 2006 | 38.52 | 38.55 | 38.16 | 38.48 | 163,819 | +0.22(+0.57%) |
Jan 20, 2006 | 39.19 | 39.19 | 38.10 | 38.26 | 190,765 | -0.67(-1.72%) |
Jan 19, 2006 | 38.41 | 39.37 | 38.23 | 38.93 | 140,212 | +0.45(+1.18%) |
Jan 18, 2006 | 38.09 | 38.71 | 37.99 | 38.48 | 165,250 | +0.03(+0.07%) |
Jan 17, 2006 | 38.54 | 38.72 | 38.20 | 38.46 | 150,466 | -0.14(-0.37%) |
Jan 13, 2006 | 38.25 | 38.82 | 37.16 | 38.60 | 315,239 | +0.35(+0.92%) |
Jan 12, 2006 | 38.54 | 38.82 | 37.98 | 38.25 | 220,095 | -0.55(-1.41%) |
Jan 11, 2006 | 39.34 | 39.42 | 38.21 | 38.79 | 255,148 | -0.63(-1.60%) |
Jan 10, 2006 | 39.08 | 39.59 | 38.88 | 39.42 | 199,349 | -0.05(-0.13%) |
Jan 09, 2006 | 39.90 | 40.10 | 39.40 | 39.47 | 190,049 | -0.65(-1.61%) |
Jan 06, 2006 | 40.40 | 40.49 | 40.10 | 40.12 | 130,197 | -0.09(-0.23%) |
Jan 05, 2006 | 40.02 | 40.22 | 39.42 | 40.21 | 173,596 | +0.50(+1.27%) |
Jan 04, 2006 | 40.26 | 40.33 | 39.27 | 39.71 | 299,739 | -0.74(-1.83%) |
Jan 03, 2006 | 39.84 | 40.52 | 38.11 | 40.44 | 415,391 | +0.69(+1.73%) |
Dec 30, 2005 | 39.76 | 39.87 | 39.18 | 39.76 | 147,604 | +0.07(+0.17%) |
Dec 29, 2005 | 40.38 | 40.38 | 39.40 | 39.69 | 147,842 | -0.47(-1.17%) |
Dec 28, 2005 | 40.07 | 40.38 | 39.84 | 40.16 | 131,151 | +0.32(+0.80%) |
Dec 27, 2005 | 39.80 | 40.25 | 39.72 | 39.84 | 170,496 | +0.11(+0.27%) |
Dec 23, 2005 | 39.99 | 39.99 | 39.49 | 39.73 | 98,482 | +0.00(+0.00%) |
Dec 22, 2005 | 40.59 | 41.07 | 39.60 | 39.73 | 244,894 | -0.64(-1.58%) |
Dec 21, 2005 | 39.63 | 40.88 | 39.62 | 40.37 | 246,325 | +1.09(+2.78%) |
Dec 20, 2005 | 39.27 | 39.76 | 39.14 | 39.28 | 216,995 | -0.18(-0.47%) |
Dec 19, 2005 | 39.42 | 39.66 | 38.79 | 39.46 | 531,757 | -0.05(-0.13%) |
Dec 16, 2005 | 39.75 | 40.12 | 39.43 | 39.51 | 516,973 | +0.06(+0.15%) |
Dec 15, 2005 | 40.24 | 40.24 | 39.19 | 39.45 | 167,873 | -0.81(-2.00%) |
Dec 14, 2005 | 39.70 | 40.60 | 39.42 | 40.26 | 392,022 | +0.55(+1.37%) |
Dec 13, 2005 | 40.21 | 40.28 | 39.61 | 39.71 | 156,188 | -0.39(-0.98%) |
Dec 12, 2005 | 39.84 | 40.30 | 39.62 | 40.11 | 111,120 | +0.52(+1.31%) |
Dec 09, 2005 | 39.40 | 39.73 | 39.13 | 39.59 | 351,961 | +0.18(+0.47%) |
Dec 08, 2005 | 40.72 | 40.72 | 38.93 | 39.40 | 334,792 | -0.98(-2.43%) |
Dec 07, 2005 | 40.98 | 41.02 | 39.93 | 40.38 | 196,011 | -0.37(-0.91%) |
Dec 06, 2005 | 41.64 | 41.64 | 40.58 | 40.75 | 217,710 | -0.59(-1.42%) |
Dec 05, 2005 | 43.07 | 43.07 | 41.10 | 41.34 | 256,579 | -1.43(-3.35%) |
Dec 02, 2005 | 42.96 | 43.06 | 42.61 | 42.78 | 152,850 | +0.08(+0.18%) |
Dec 01, 2005 | 41.65 | 42.99 | 41.50 | 42.70 | 335,985 | +0.76(+1.82%) |
Nov 30, 2005 | 41.10 | 42.10 | 41.10 | 41.94 | 302,362 | +0.84(+2.04%) |
Nov 29, 2005 | 41.22 | 41.94 | 40.85 | 41.10 | 249,902 | +0.16(+0.39%) |
Nov 28, 2005 | 40.80 | 41.27 | 40.08 | 40.94 | 228,441 | -0.03(-0.06%) |
Nov 25, 2005 | 42.08 | 42.08 | 40.65 | 40.96 | 52,937 | -0.68(-1.63%) |
Nov 23, 2005 | 41.81 | 42.13 | 41.34 | 41.64 | 143,789 | +0.05(+0.12%) |
Nov 22, 2005 | 41.55 | 42.11 | 41.09 | 41.59 | 364,838 | +0.18(+0.43%) |
Nov 21, 2005 | 40.90 | 41.58 | 39.73 | 41.42 | 215,803 | +0.74(+1.81%) |
Nov 18, 2005 | 41.06 | 41.57 | 40.24 | 40.68 | 288,055 | -0.15(-0.37%) |
Nov 17, 2005 | 39.60 | 40.92 | 39.32 | 40.83 | 300,932 | +1.31(+3.31%) |
Nov 16, 2005 | 39.59 | 39.76 | 39.13 | 39.52 | 295,685 | +0.23(+0.60%) |
Nov 15, 2005 | 39.12 | 39.90 | 38.96 | 39.29 | 310,708 | -0.06(-0.15%) |
Nov 14, 2005 | 39.90 | 39.94 | 38.98 | 39.34 | 97,528 | -0.31(-0.78%) |
Nov 11, 2005 | 39.41 | 39.97 | 39.34 | 39.66 | 161,196 | +0.22(+0.55%) |
Nov 10, 2005 | 39.65 | 39.74 | 38.59 | 39.44 | 161,911 | -0.03(-0.06%) |
Nov 09, 2005 | 39.50 | 39.77 | 38.76 | 39.46 | 125,904 | +0.05(+0.13%) |
Nov 08, 2005 | 39.26 | 39.55 | 38.39 | 39.41 | 165,488 | -0.07(-0.17%) |
Nov 07, 2005 | 39.29 | 39.84 | 39.03 | 39.48 | 136,635 | +0.36(+0.92%) |
Nov 04, 2005 | 38.69 | 39.14 | 38.17 | 39.12 | 213,180 | +0.53(+1.37%) |
Nov 03, 2005 | 39.23 | 39.42 | 38.35 | 38.59 | 138,781 | -0.34(-0.86%) |
Nov 02, 2005 | 39.03 | 40.25 | 37.74 | 38.93 | 380,337 | +0.34(+0.87%) |