Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 42.31 | 43.39 | 41.53 | 42.31 | 4,405 | +0.31(+0.73%) |
Jan 30, 2006 | 42.01 | 42.04 | 41.70 | 42.01 | 6,095 | +0.40(+0.97%) |
Jan 27, 2006 | 41.60 | 41.73 | 41.24 | 41.60 | 7,830 | +0.34(+0.84%) |
Jan 26, 2006 | 41.26 | 41.29 | 40.49 | 41.26 | 1,215 | +0.75(+1.85%) |
Jan 25, 2006 | 40.51 | 41.26 | 40.38 | 40.51 | 10,528 | -1.24(-2.96%) |
Jan 24, 2006 | 41.75 | 41.75 | 40.71 | 41.75 | 3,200 | +0.63(+1.53%) |
Jan 23, 2006 | 41.12 | 41.12 | 40.01 | 41.12 | 5,017 | +0.72(+1.78%) |
Jan 20, 2006 | 40.40 | 40.94 | 40.28 | 40.40 | 2,412 | +0.22(+0.55%) |
Jan 19, 2006 | 40.18 | 40.24 | 38.70 | 40.18 | 1,550 | +1.30(+3.36%) |
Jan 18, 2006 | 38.88 | 39.50 | 38.75 | 38.88 | 3,540 | -0.97(-2.43%) |
Jan 17, 2006 | 39.84 | 39.98 | 39.78 | 39.84 | 9,015 | +0.17(+0.42%) |
Jan 13, 2006 | 39.68 | 39.73 | 39.22 | 39.68 | 4,200 | +0.27(+0.69%) |
Jan 12, 2006 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | +0.22(+0.55%) |
Jan 11, 2006 | 39.19 | 39.31 | 39.09 | 39.19 | 8,175 | +0.07(+0.17%) |
Jan 10, 2006 | 39.12 | 39.43 | 38.75 | 39.12 | 5,200 | +0.28(+0.72%) |
Jan 09, 2006 | 38.84 | 38.84 | 38.57 | 38.84 | 4,240 | -0.18(-0.45%) |
Jan 06, 2006 | 39.02 | 39.14 | 38.26 | 39.02 | 4,538 | +0.55(+1.44%) |
Jan 05, 2006 | 38.47 | 39.27 | 36.67 | 38.47 | 3,886 | -1.27(-3.19%) |
Jan 04, 2006 | 40.16 | 39.79 | 39.26 | 39.73 | 1,973 | -0.43(-1.08%) |
Jan 03, 2006 | 40.16 | 40.41 | 39.98 | 40.16 | 1,530 | -0.18(-0.45%) |
Dec 30, 2005 | 40.35 | 40.40 | 40.00 | 40.35 | 2,195 | +0.29(+0.72%) |
Dec 29, 2005 | 40.06 | 40.06 | 33.95 | 40.06 | 1,650 | +0.34(+0.85%) |
Dec 28, 2005 | 39.72 | 39.81 | 39.20 | 39.72 | 9,055 | +0.11(+0.28%) |
Dec 23, 2005 | 39.61 | 39.76 | 39.40 | 39.61 | 4,499 | -0.09(-0.23%) |
Dec 22, 2005 | 39.93 | 39.91 | 39.69 | 39.70 | 6,310 | -0.22(-0.56%) |
Dec 21, 2005 | 39.98 | 40.01 | 39.60 | 39.93 | 720 | -0.05(-0.13%) |
Dec 20, 2005 | 39.98 | 39.98 | 39.80 | 39.98 | 2,100 | -0.14(-0.35%) |
Dec 19, 2005 | 40.12 | 40.38 | 40.12 | 40.12 | 1,430 | -0.34(-0.85%) |
Dec 16, 2005 | 40.46 | 41.53 | 40.35 | 40.46 | 5,105 | -0.75(-1.82%) |
Dec 15, 2005 | 41.22 | 41.85 | 40.70 | 41.22 | 2,788 | +0.38(+0.92%) |
Dec 14, 2005 | 40.84 | 41.20 | 40.71 | 40.84 | 4,345 | -0.18(-0.44%) |
Dec 13, 2005 | 41.02 | 41.02 | 40.58 | 41.02 | 4,030 | +0.59(+1.46%) |
Dec 12, 2005 | 40.43 | 40.73 | 40.26 | 40.43 | 3,170 | +0.43(+1.07%) |
Dec 09, 2005 | 40.00 | 40.20 | 39.28 | 40.00 | 9,387 | +0.67(+1.71%) |
Dec 08, 2005 | 39.33 | 39.42 | 39.00 | 39.33 | 4,780 | +0.31(+0.80%) |
Dec 07, 2005 | 39.02 | 39.54 | 38.92 | 39.02 | 2,830 | -0.03(-0.08%) |
Dec 06, 2005 | 39.05 | 39.49 | 38.76 | 39.05 | 2,170 | +0.13(+0.33%) |
Dec 05, 2005 | 38.92 | 39.59 | 38.92 | 38.92 | 13,990 | +0.01(+0.03%) |
Dec 02, 2005 | 38.91 | 39.28 | 38.91 | 38.91 | 5,495 | +0.38(+0.98%) |
Dec 01, 2005 | 35.95 | 38.53 | 37.83 | 38.53 | 672 | +2.58(+7.18%) |
Nov 30, 2005 | 35.95 | 35.95 | 35.73 | 35.95 | 3,125 | -0.18(-0.50%) |
Nov 29, 2005 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 36.12 | 37.00 | 36.12 | 36.12 | 3,841 | -0.66(-1.80%) |
Nov 25, 2005 | 36.79 | 36.80 | 36.79 | 36.79 | 700 | +0.26(+0.71%) |
Nov 23, 2005 | 36.53 | 36.53 | 35.76 | 36.53 | 4,980 | +1.12(+3.15%) |
Nov 22, 2005 | 35.41 | 35.41 | 35.01 | 35.41 | 1,547 | +1.54(+4.55%) |
Nov 21, 2005 | 33.87 | 33.89 | 33.78 | 33.87 | 2,030 | +0.02(+0.05%) |
Nov 18, 2005 | 33.85 | 33.85 | 33.43 | 33.85 | 2,045 | -0.09(-0.25%) |
Nov 17, 2005 | 33.94 | 34.25 | 33.94 | 33.94 | 1,800 | -0.33(-0.95%) |
Nov 16, 2005 | 34.27 | 34.28 | 34.27 | 34.27 | 1,001 | +0.66(+1.96%) |
Nov 15, 2005 | 33.61 | 33.75 | 33.19 | 33.61 | 6,351 | +0.07(+0.22%) |
Nov 14, 2005 | 33.53 | 34.19 | 33.47 | 33.53 | 2,894 | -0.24(-0.71%) |
Nov 11, 2005 | 33.77 | 34.03 | 33.77 | 33.77 | 540 | +0.03(+0.09%) |
Nov 10, 2005 | 33.74 | 33.88 | 33.53 | 33.74 | 4,280 | -0.21(-0.61%) |
Nov 09, 2005 | 33.95 | 33.96 | 33.17 | 33.95 | 1,095 | +0.66(+1.99%) |
Nov 08, 2005 | 32.77 | 33.29 | 33.17 | 33.29 | 2,015 | +0.52(+1.60%) |
Nov 07, 2005 | 32.77 | 32.95 | 32.77 | 32.77 | 700 | -0.57(-1.70%) |
Nov 04, 2005 | 33.33 | 33.58 | 33.33 | 33.33 | 1,090 | -0.85(-2.49%) |
Nov 03, 2005 | 34.18 | 34.18 | 34.02 | 34.18 | 605 | +1.26(+3.84%) |
Nov 02, 2005 | 32.92 | 33.01 | 32.92 | 32.92 | 840 | +0.80(+2.48%) |