Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 42.42 | 42.42 | 40.36 | 42.40 | 14,656 | +0.37(+0.88%) |
Jan 30, 2006 | 42.13 | 42.50 | 41.68 | 42.03 | 18,481 | +0.53(+1.28%) |
Jan 27, 2006 | 40.58 | 42.97 | 40.52 | 41.50 | 16,736 | -0.62(-1.47%) |
Jan 26, 2006 | 39.74 | 43.99 | 39.74 | 42.12 | 16,340 | -1.33(-3.06%) |
Jan 25, 2006 | 42.90 | 43.95 | 42.33 | 43.45 | 36,330 | +0.97(+2.28%) |
Jan 24, 2006 | 40.52 | 42.73 | 40.27 | 42.48 | 37,302 | +1.76(+4.32%) |
Jan 23, 2006 | 40.15 | 41.18 | 40.03 | 40.72 | 29,174 | +0.57(+1.42%) |
Jan 20, 2006 | 40.86 | 41.29 | 40.06 | 40.15 | 37,478 | -0.37(-0.91%) |
Jan 19, 2006 | 40.35 | 40.94 | 39.54 | 40.52 | 33,330 | +0.37(+0.92%) |
Jan 18, 2006 | 39.01 | 40.15 | 39.01 | 40.15 | 14,074 | +0.54(+1.36%) |
Jan 17, 2006 | 39.70 | 39.72 | 38.30 | 39.61 | 27,803 | +0.02(+0.05%) |
Jan 13, 2006 | 41.00 | 41.00 | 39.54 | 39.59 | 10,492 | -1.00(-2.46%) |
Jan 12, 2006 | 41.50 | 41.75 | 40.31 | 40.59 | 11,500 | -1.03(-2.47%) |
Jan 11, 2006 | 41.65 | 42.00 | 41.05 | 41.62 | 12,651 | -0.05(-0.12%) |
Jan 10, 2006 | 42.43 | 42.43 | 41.42 | 41.67 | 11,619 | -0.15(-0.36%) |
Jan 09, 2006 | 41.35 | 42.00 | 38.00 | 41.82 | 18,630 | +0.50(+1.21%) |
Jan 06, 2006 | 41.96 | 42.52 | 40.59 | 41.32 | 23,372 | -0.46(-1.10%) |
Jan 05, 2006 | 39.40 | 42.73 | 39.40 | 41.78 | 44,565 | +2.38(+6.04%) |
Jan 04, 2006 | 38.25 | 39.40 | 38.25 | 39.40 | 18,577 | +0.45(+1.16%) |
Jan 03, 2006 | 38.35 | 38.99 | 38.31 | 38.95 | 29,825 | +0.67(+1.75%) |
Dec 30, 2005 | 39.40 | 39.40 | 38.09 | 38.28 | 9,606 | -1.00(-2.55%) |
Dec 29, 2005 | 38.35 | 39.32 | 38.04 | 39.28 | 6,803 | +0.97(+2.54%) |
Dec 28, 2005 | 38.15 | 38.40 | 38.15 | 38.31 | 5,700 | +0.22(+0.58%) |
Dec 27, 2005 | 39.81 | 39.81 | 37.90 | 38.09 | 19,700 | -1.33(-3.37%) |
Dec 23, 2005 | 39.85 | 39.85 | 38.91 | 39.42 | 10,115 | -0.43(-1.08%) |
Dec 22, 2005 | 39.47 | 40.00 | 38.90 | 39.85 | 7,732 | +0.67(+1.71%) |
Dec 21, 2005 | 40.62 | 40.62 | 38.76 | 39.18 | 15,141 | -0.63(-1.58%) |
Dec 20, 2005 | 40.61 | 40.61 | 39.70 | 39.81 | 9,159 | -0.80(-1.97%) |
Dec 19, 2005 | 40.64 | 40.75 | 39.71 | 40.61 | 9,771 | -0.03(-0.07%) |
Dec 16, 2005 | 40.62 | 41.33 | 38.60 | 40.64 | 17,328 | +0.02(+0.05%) |
Dec 15, 2005 | 40.35 | 40.79 | 39.02 | 40.62 | 52,309 | +0.48(+1.20%) |
Dec 14, 2005 | 40.35 | 40.35 | 39.25 | 40.14 | 16,227 | -0.01(-0.02%) |
Dec 13, 2005 | 38.40 | 40.35 | 38.40 | 40.15 | 67,884 | +1.90(+4.97%) |
Dec 12, 2005 | 36.59 | 38.49 | 36.51 | 38.25 | 83,719 | +0.83(+2.22%) |
Dec 09, 2005 | 37.70 | 38.50 | 37.37 | 37.42 | 121,408 | -0.78(-2.04%) |
Dec 08, 2005 | 37.65 | 38.63 | 35.25 | 38.20 | 155,741 | -1.14(-2.90%) |
Dec 07, 2005 | 40.29 | 40.29 | 39.25 | 39.34 | 15,524 | -0.49(-1.23%) |
Dec 06, 2005 | 38.76 | 40.21 | 38.76 | 39.83 | 14,709 | +0.58(+1.48%) |
Dec 05, 2005 | 39.25 | 39.75 | 39.05 | 39.25 | 53,694 | -1.10(-2.73%) |
Dec 02, 2005 | 40.92 | 41.07 | 39.94 | 40.35 | 20,777 | +0.17(+0.42%) |
Dec 01, 2005 | 39.99 | 40.47 | 39.57 | 40.18 | 28,062 | +0.92(+2.34%) |
Nov 30, 2005 | 38.55 | 39.94 | 38.27 | 39.26 | 22,541 | -0.16(-0.41%) |
Nov 29, 2005 | 39.00 | 40.33 | 38.60 | 39.42 | 34,445 | +0.63(+1.62%) |
Nov 28, 2005 | 41.21 | 41.87 | 37.38 | 38.79 | 108,323 | -3.11(-7.42%) |
Nov 25, 2005 | 42.38 | 42.38 | 41.50 | 41.90 | 6,776 | +0.08(+0.19%) |
Nov 23, 2005 | 42.25 | 42.83 | 41.55 | 41.82 | 17,177 | -0.31(-0.74%) |
Nov 22, 2005 | 43.50 | 43.50 | 41.53 | 42.13 | 25,071 | -0.89(-2.07%) |
Nov 21, 2005 | 43.50 | 43.50 | 42.41 | 43.02 | 33,099 | -0.20(-0.46%) |
Nov 18, 2005 | 43.42 | 43.59 | 42.35 | 43.22 | 38,911 | +0.24(+0.56%) |
Nov 17, 2005 | 42.90 | 43.19 | 42.32 | 42.98 | 30,896 | +0.88(+2.09%) |
Nov 16, 2005 | 42.00 | 42.48 | 41.96 | 42.10 | 24,075 | -0.28(-0.66%) |
Nov 15, 2005 | 42.49 | 42.49 | 42.00 | 42.38 | 43,421 | +0.13(+0.31%) |
Nov 14, 2005 | 42.23 | 42.49 | 41.90 | 42.25 | 47,333 | +0.02(+0.05%) |
Nov 11, 2005 | 42.08 | 42.49 | 41.79 | 42.23 | 51,450 | +0.03(+0.07%) |
Nov 10, 2005 | 42.65 | 42.65 | 41.10 | 42.20 | 61,143 | -0.78(-1.81%) |
Nov 09, 2005 | 43.35 | 43.35 | 42.46 | 42.98 | 30,566 | -0.44(-1.01%) |
Nov 08, 2005 | 43.50 | 43.68 | 42.05 | 43.42 | 16,967 | +0.32(+0.74%) |
Nov 07, 2005 | 44.95 | 44.95 | 42.00 | 43.10 | 52,630 | -0.05(-0.12%) |
Nov 04, 2005 | 43.85 | 43.85 | 42.60 | 43.15 | 37,735 | +0.15(+0.35%) |
Nov 03, 2005 | 42.50 | 44.50 | 42.50 | 43.00 | 69,272 | +1.23(+2.94%) |
Nov 02, 2005 | 41.75 | 42.48 | 41.36 | 41.77 | 56,981 | +0.05(+0.12%) |