Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.79 | 40.11 | 39.32 | 39.95 | 37,910 | +0.04(+0.09%) |
Jan 30, 2006 | 40.41 | 40.41 | 39.86 | 39.91 | 23,468 | -0.50(-1.24%) |
Jan 27, 2006 | 39.85 | 40.84 | 39.85 | 40.41 | 17,415 | +0.32(+0.80%) |
Jan 26, 2006 | 41.15 | 41.20 | 39.69 | 40.09 | 73,697 | -1.06(-2.59%) |
Jan 25, 2006 | 40.59 | 41.47 | 40.49 | 41.15 | 26,123 | +0.56(+1.39%) |
Jan 24, 2006 | 40.02 | 40.82 | 39.93 | 40.59 | 38,654 | +0.59(+1.48%) |
Jan 23, 2006 | 40.16 | 40.66 | 39.98 | 39.99 | 22,300 | -0.03(-0.07%) |
Jan 20, 2006 | 41.20 | 41.29 | 39.76 | 40.02 | 44,601 | -0.99(-2.41%) |
Jan 19, 2006 | 40.26 | 41.71 | 40.21 | 41.01 | 32,282 | +0.85(+2.11%) |
Jan 18, 2006 | 40.07 | 40.16 | 39.76 | 40.16 | 31,751 | -0.05(-0.12%) |
Jan 17, 2006 | 40.73 | 40.77 | 39.97 | 40.21 | 44,070 | -0.75(-1.84%) |
Jan 13, 2006 | 40.35 | 41.25 | 40.35 | 40.96 | 24,530 | +0.41(+1.02%) |
Jan 12, 2006 | 41.93 | 41.93 | 40.49 | 40.55 | 43,539 | -1.37(-3.28%) |
Jan 11, 2006 | 42.61 | 42.83 | 41.67 | 41.92 | 37,486 | -0.73(-1.72%) |
Jan 10, 2006 | 42.82 | 42.99 | 42.20 | 42.66 | 39,716 | -0.30(-0.70%) |
Jan 09, 2006 | 41.67 | 43.36 | 41.67 | 42.96 | 91,432 | +1.15(+2.75%) |
Jan 06, 2006 | 41.62 | 42.10 | 41.33 | 41.81 | 68,069 | +0.35(+0.84%) |
Jan 05, 2006 | 40.49 | 41.62 | 40.34 | 41.46 | 95,361 | +1.53(+3.82%) |
Jan 04, 2006 | 38.51 | 39.97 | 38.35 | 39.94 | 94,724 | +1.35(+3.49%) |
Jan 03, 2006 | 37.76 | 38.61 | 37.39 | 38.59 | 35,468 | +1.00(+2.66%) |
Dec 30, 2005 | 37.67 | 38.00 | 37.58 | 37.59 | 43,220 | -0.12(-0.32%) |
Dec 29, 2005 | 37.76 | 37.86 | 37.48 | 37.71 | 51,609 | -0.19(-0.50%) |
Dec 28, 2005 | 38.35 | 38.42 | 37.38 | 37.90 | 25,698 | -0.27(-0.72%) |
Dec 27, 2005 | 37.58 | 38.18 | 37.51 | 38.18 | 48,954 | +0.50(+1.32%) |
Dec 23, 2005 | 37.36 | 37.96 | 37.32 | 37.68 | 96,210 | +0.37(+0.98%) |
Dec 22, 2005 | 37.24 | 37.52 | 37.20 | 37.31 | 91,219 | +0.28(+0.76%) |
Dec 21, 2005 | 37.06 | 37.34 | 36.87 | 37.03 | 51,609 | -0.22(-0.58%) |
Dec 20, 2005 | 37.86 | 38.00 | 37.08 | 37.24 | 76,777 | -1.13(-2.94%) |
Dec 19, 2005 | 39.17 | 39.35 | 38.14 | 38.37 | 44,388 | -0.89(-2.28%) |
Dec 16, 2005 | 39.53 | 39.80 | 38.84 | 39.27 | 72,742 | -0.16(-0.41%) |
Dec 15, 2005 | 39.69 | 39.84 | 38.94 | 39.43 | 31,433 | -0.03(-0.07%) |
Dec 14, 2005 | 39.36 | 39.68 | 39.32 | 39.46 | 51,503 | +0.28(+0.72%) |
Dec 13, 2005 | 38.89 | 39.55 | 38.89 | 39.17 | 25,061 | +0.05(+0.12%) |
Dec 12, 2005 | 38.84 | 39.27 | 38.67 | 39.13 | 20,176 | +0.28(+0.73%) |
Dec 09, 2005 | 38.84 | 39.24 | 38.62 | 38.84 | 14,548 | -0.08(-0.19%) |
Dec 08, 2005 | 38.80 | 39.23 | 38.42 | 38.92 | 30,477 | +0.01(+0.02%) |
Dec 07, 2005 | 38.89 | 39.08 | 38.46 | 38.91 | 26,335 | +0.03(+0.07%) |
Dec 06, 2005 | 38.53 | 39.25 | 38.47 | 38.88 | 35,787 | +0.42(+1.10%) |
Dec 05, 2005 | 39.93 | 39.93 | 38.37 | 38.46 | 47,149 | -1.47(-3.68%) |
Dec 02, 2005 | 40.49 | 40.49 | 39.69 | 39.93 | 26,760 | -0.60(-1.49%) |
Dec 01, 2005 | 39.08 | 40.63 | 39.08 | 40.53 | 50,229 | +1.59(+4.09%) |
Nov 30, 2005 | 38.99 | 38.99 | 38.56 | 38.94 | 28,459 | +0.27(+0.71%) |
Nov 29, 2005 | 38.42 | 39.26 | 38.29 | 38.67 | 39,822 | +0.41(+1.08%) |
Nov 28, 2005 | 39.60 | 39.62 | 38.19 | 38.25 | 51,397 | -1.14(-2.89%) |
Nov 25, 2005 | 39.50 | 39.55 | 38.84 | 39.39 | 42,583 | +0.02(+0.05%) |
Nov 23, 2005 | 42.15 | 42.21 | 39.14 | 39.37 | 138,369 | -2.78(-6.59%) |
Nov 22, 2005 | 41.29 | 42.31 | 40.82 | 42.15 | 54,795 | +0.94(+2.29%) |
Nov 21, 2005 | 41.20 | 41.25 | 40.25 | 41.21 | 41,521 | +0.15(+0.37%) |
Nov 18, 2005 | 40.87 | 41.20 | 40.63 | 41.06 | 68,706 | +0.28(+0.69%) |
Nov 17, 2005 | 38.33 | 40.77 | 38.33 | 40.77 | 56,388 | +2.45(+6.39%) |
Nov 16, 2005 | 38.82 | 38.93 | 38.23 | 38.33 | 131,573 | -0.39(-1.00%) |
Nov 15, 2005 | 39.19 | 39.34 | 38.66 | 38.71 | 124,458 | -0.39(-0.99%) |
Nov 14, 2005 | 40.31 | 40.50 | 39.08 | 39.10 | 81,556 | -1.26(-3.13%) |
Nov 11, 2005 | 40.40 | 40.94 | 39.80 | 40.36 | 48,954 | +0.06(+0.14%) |
Nov 10, 2005 | 40.21 | 40.49 | 39.60 | 40.30 | 54,158 | +0.08(+0.21%) |
Nov 09, 2005 | 40.83 | 40.95 | 39.84 | 40.22 | 46,831 | -0.65(-1.59%) |
Nov 08, 2005 | 42.38 | 42.38 | 40.59 | 40.87 | 52,459 | -2.06(-4.80%) |
Nov 07, 2005 | 42.00 | 43.18 | 42.00 | 42.93 | 32,813 | +1.54(+3.73%) |
Nov 04, 2005 | 42.09 | 42.21 | 41.10 | 41.39 | 15,291 | -0.52(-1.24%) |
Nov 03, 2005 | 42.82 | 43.60 | 41.65 | 41.90 | 45,556 | -0.68(-1.59%) |
Nov 02, 2005 | 40.73 | 42.82 | 40.54 | 42.58 | 60,954 | +1.91(+4.70%) |