Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.16 | 39.40 | 39.08 | 39.18 | 5,907,314 | +0.04(+0.10%) |
Jan 30, 2006 | 39.09 | 39.17 | 39.03 | 39.14 | 4,893,775 | +0.03(+0.08%) |
Jan 27, 2006 | 39.20 | 39.32 | 38.92 | 39.11 | 5,730,021 | +0.21(+0.53%) |
Jan 26, 2006 | 38.78 | 39.01 | 38.72 | 38.90 | 5,574,067 | +0.46(+1.18%) |
Jan 25, 2006 | 38.46 | 38.55 | 38.27 | 38.45 | 5,716,704 | +0.13(+0.34%) |
Jan 24, 2006 | 38.23 | 38.51 | 38.12 | 38.32 | 4,872,916 | +0.19(+0.51%) |
Jan 23, 2006 | 38.00 | 38.18 | 37.93 | 38.12 | 9,552,977 | +0.52(+1.39%) |
Jan 20, 2006 | 38.27 | 38.30 | 37.53 | 37.60 | 8,178,593 | -0.58(-1.52%) |
Jan 19, 2006 | 37.98 | 38.23 | 37.93 | 38.18 | 8,334,066 | +0.43(+1.14%) |
Jan 18, 2006 | 37.81 | 37.93 | 37.56 | 37.75 | 5,542,780 | -0.52(-1.35%) |
Jan 17, 2006 | 38.12 | 38.27 | 38.06 | 38.27 | 5,618,350 | -0.49(-1.25%) |
Jan 13, 2006 | 38.51 | 39.19 | 38.49 | 38.75 | 4,142,885 | +0.15(+0.39%) |
Jan 12, 2006 | 38.70 | 38.80 | 38.53 | 38.60 | 5,516,788 | -0.34(-0.86%) |
Jan 11, 2006 | 38.57 | 38.94 | 38.57 | 38.94 | 6,541,398 | +0.35(+0.90%) |
Jan 10, 2006 | 38.32 | 38.59 | 38.32 | 38.59 | 5,789,547 | -0.35(-0.90%) |
Jan 09, 2006 | 38.87 | 38.94 | 38.76 | 38.94 | 4,905,166 | +0.02(+0.05%) |
Jan 06, 2006 | 38.74 | 38.95 | 38.64 | 38.92 | 8,537,993 | +0.52(+1.35%) |
Jan 05, 2006 | 38.41 | 38.47 | 38.32 | 38.41 | 7,948,192 | -0.19(-0.50%) |
Jan 04, 2006 | 38.42 | 38.62 | 38.36 | 38.60 | 8,410,438 | +0.30(+0.78%) |
Jan 03, 2006 | 37.71 | 38.31 | 37.57 | 38.30 | 12,480,321 | +1.24(+3.35%) |
Dec 30, 2005 | 36.99 | 37.07 | 36.80 | 37.06 | 6,797,471 | -0.15(-0.40%) |
Dec 29, 2005 | 37.27 | 37.39 | 37.16 | 37.21 | 9,824,613 | +0.01(+0.03%) |
Dec 28, 2005 | 37.39 | 37.40 | 37.10 | 37.20 | 5,212,261 | +0.27(+0.73%) |
Dec 27, 2005 | 37.21 | 37.33 | 36.85 | 36.93 | 5,685,898 | -0.34(-0.92%) |
Dec 23, 2005 | 37.13 | 37.27 | 37.09 | 37.27 | 3,437,884 | -0.71(-1.87%) |
Dec 22, 2005 | 37.83 | 37.99 | 37.14 | 37.98 | 4,266,269 | +0.22(+0.58%) |
Dec 21, 2005 | 37.76 | 37.80 | 37.57 | 37.76 | 7,881,767 | +0.18(+0.48%) |
Dec 20, 2005 | 37.56 | 37.68 | 37.48 | 37.58 | 5,317,032 | +0.01(+0.02%) |
Dec 19, 2005 | 37.65 | 37.81 | 37.52 | 37.58 | 3,747,064 | -0.07(-0.18%) |
Dec 16, 2005 | 37.65 | 37.77 | 37.58 | 37.65 | 3,458,742 | +0.29(+0.78%) |
Dec 15, 2005 | 37.70 | 37.57 | 37.25 | 37.35 | 8,049,273 | -0.35(-0.93%) |
Dec 14, 2005 | 37.65 | 37.78 | 37.58 | 37.70 | 2,905,523 | -0.02(-0.05%) |
Dec 13, 2005 | 37.46 | 37.77 | 37.40 | 37.72 | 4,592,296 | +0.18(+0.48%) |
Dec 12, 2005 | 37.48 | 37.55 | 37.40 | 37.54 | 4,045,174 | +0.47(+1.26%) |
Dec 09, 2005 | 36.93 | 37.11 | 36.90 | 37.07 | 3,280,165 | +0.37(+1.00%) |
Dec 08, 2005 | 36.70 | 36.95 | 36.56 | 36.70 | 9,657,588 | -0.01(-0.02%) |
Dec 07, 2005 | 36.90 | 36.92 | 36.58 | 36.71 | 3,904,783 | -0.24(-0.66%) |
Dec 06, 2005 | 36.90 | 37.14 | 36.78 | 36.95 | 3,951,473 | +0.11(+0.30%) |
Dec 05, 2005 | 36.90 | 36.90 | 36.59 | 36.84 | 3,168,495 | +0.16(+0.44%) |
Dec 02, 2005 | 36.57 | 36.74 | 36.43 | 36.68 | 3,863,388 | +0.14(+0.38%) |
Dec 01, 2005 | 36.26 | 36.55 | 36.21 | 36.54 | 4,568,710 | +0.67(+1.88%) |
Nov 30, 2005 | 36.07 | 36.11 | 35.80 | 35.87 | 7,958,621 | -0.24(-0.66%) |
Nov 29, 2005 | 36.26 | 36.28 | 36.09 | 36.11 | 3,990,782 | -0.10(-0.28%) |
Nov 28, 2005 | 36.22 | 36.30 | 36.06 | 36.21 | 6,094,555 | +0.09(+0.26%) |
Nov 25, 2005 | 36.24 | 36.30 | 36.06 | 36.11 | 4,144,169 | -0.35(-0.96%) |
Nov 23, 2005 | 36.27 | 36.49 | 36.24 | 36.46 | 4,856,391 | +0.17(+0.48%) |
Nov 22, 2005 | 35.86 | 36.31 | 35.79 | 36.29 | 4,547,692 | +0.12(+0.33%) |
Nov 21, 2005 | 36.14 | 36.21 | 35.95 | 36.17 | 3,481,846 | +0.05(+0.14%) |
Nov 18, 2005 | 36.02 | 36.12 | 35.76 | 36.12 | 9,104,208 | +0.25(+0.70%) |
Nov 17, 2005 | 35.53 | 35.87 | 35.53 | 35.87 | 3,481,205 | +0.60(+1.71%) |
Nov 16, 2005 | 35.20 | 35.27 | 35.11 | 35.26 | 2,825,460 | -0.06(-0.18%) |
Nov 15, 2005 | 35.31 | 35.46 | 34.92 | 35.33 | 3,822,153 | -0.19(-0.54%) |
Nov 14, 2005 | 35.58 | 35.67 | 35.38 | 35.52 | 3,712,568 | -0.21(-0.59%) |
Nov 11, 2005 | 35.52 | 35.75 | 35.52 | 35.73 | 2,968,257 | +0.19(+0.53%) |
Nov 10, 2005 | 35.53 | 35.60 | 35.28 | 35.54 | 4,074,696 | -0.04(-0.12%) |
Nov 09, 2005 | 35.44 | 35.65 | 35.35 | 35.59 | 6,388,172 | -0.02(-0.07%) |
Nov 08, 2005 | 35.55 | 35.68 | 35.48 | 35.61 | 6,372,288 | -0.09(-0.24%) |
Nov 07, 2005 | 35.56 | 35.74 | 35.46 | 35.70 | 2,615,436 | +0.21(+0.58%) |
Nov 04, 2005 | 35.79 | 35.81 | 35.35 | 35.49 | 3,130,950 | -0.33(-0.92%) |
Nov 03, 2005 | 35.89 | 35.96 | 35.70 | 35.83 | 3,965,111 | -0.02(-0.05%) |
Nov 02, 2005 | 35.31 | 35.84 | 35.30 | 35.84 | 4,919,125 | +0.49(+1.38%) |