Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 42.52 | 43.04 | 42.52 | 42.99 | 25,751 | +0.39(+0.91%) |
Jan 30, 2006 | 42.68 | 42.88 | 42.27 | 42.60 | 43,151 | -0.38(-0.89%) |
Jan 27, 2006 | 43.27 | 43.28 | 42.61 | 42.98 | 34,712 | -0.29(-0.66%) |
Jan 26, 2006 | 42.75 | 43.33 | 42.38 | 43.27 | 38,540 | +0.51(+1.20%) |
Jan 25, 2006 | 43.75 | 43.92 | 42.06 | 42.75 | 66,411 | -0.78(-1.79%) |
Jan 24, 2006 | 42.75 | 44.16 | 42.64 | 43.53 | 40,860 | +0.63(+1.47%) |
Jan 23, 2006 | 42.84 | 43.14 | 42.65 | 42.90 | 37,509 | +0.30(+0.69%) |
Jan 20, 2006 | 42.75 | 42.87 | 42.53 | 42.61 | 55,153 | -0.01(-0.02%) |
Jan 19, 2006 | 41.08 | 42.75 | 40.81 | 42.61 | 118,695 | +2.30(+5.71%) |
Jan 18, 2006 | 40.11 | 40.76 | 40.07 | 40.31 | 29,764 | +0.05(+0.14%) |
Jan 17, 2006 | 40.42 | 40.61 | 40.12 | 40.26 | 76,220 | -0.21(-0.52%) |
Jan 13, 2006 | 40.86 | 40.86 | 40.43 | 40.47 | 25,725 | -0.10(-0.25%) |
Jan 12, 2006 | 40.97 | 40.97 | 40.55 | 40.57 | 38,206 | -0.16(-0.40%) |
Jan 11, 2006 | 40.54 | 40.81 | 40.54 | 40.73 | 22,842 | -0.19(-0.46%) |
Jan 10, 2006 | 40.54 | 40.95 | 40.54 | 40.92 | 15,794 | +0.32(+0.78%) |
Jan 09, 2006 | 40.85 | 40.93 | 40.60 | 40.60 | 19,702 | -0.21(-0.51%) |
Jan 06, 2006 | 41.60 | 41.60 | 40.49 | 40.81 | 33,061 | -0.29(-0.70%) |
Jan 05, 2006 | 41.44 | 41.44 | 41.10 | 41.10 | 12,285 | +0.14(+0.34%) |
Jan 04, 2006 | 40.13 | 41.78 | 40.13 | 40.96 | 23,372 | +0.78(+1.93%) |
Jan 03, 2006 | 39.68 | 40.54 | 39.33 | 40.18 | 15,799 | +0.53(+1.33%) |
Dec 30, 2005 | 40.27 | 40.27 | 39.65 | 39.65 | 28,883 | -0.75(-1.85%) |
Dec 29, 2005 | 40.50 | 40.96 | 40.40 | 40.40 | 10,490 | -0.39(-0.95%) |
Dec 28, 2005 | 40.81 | 40.95 | 40.53 | 40.79 | 6,689 | +0.26(+0.63%) |
Dec 27, 2005 | 41.24 | 41.44 | 40.53 | 40.53 | 12,992 | -0.83(-2.01%) |
Dec 23, 2005 | 42.14 | 42.14 | 41.24 | 41.36 | 49,848 | -0.65(-1.55%) |
Dec 22, 2005 | 42.18 | 42.23 | 41.67 | 42.02 | 16,837 | -0.09(-0.22%) |
Dec 21, 2005 | 42.19 | 42.29 | 42.06 | 42.11 | 17,510 | -0.39(-0.91%) |
Dec 20, 2005 | 41.64 | 42.50 | 41.58 | 42.50 | 21,152 | +0.95(+2.28%) |
Dec 19, 2005 | 42.37 | 42.37 | 41.21 | 41.55 | 33,229 | -1.11(-2.61%) |
Dec 16, 2005 | 41.67 | 42.66 | 41.67 | 42.66 | 76,853 | +0.91(+2.18%) |
Dec 15, 2005 | 43.34 | 43.34 | 41.40 | 41.75 | 24,143 | -1.29(-3.00%) |
Dec 14, 2005 | 42.61 | 43.39 | 42.61 | 43.04 | 10,454 | +0.19(+0.44%) |
Dec 13, 2005 | 43.31 | 43.31 | 42.56 | 42.86 | 11,995 | -0.22(-0.51%) |
Dec 12, 2005 | 43.16 | 43.35 | 42.83 | 43.07 | 18,263 | +0.30(+0.71%) |
Dec 09, 2005 | 43.29 | 43.29 | 42.37 | 42.77 | 13,898 | -0.18(-0.42%) |
Dec 08, 2005 | 42.68 | 43.09 | 42.66 | 42.95 | 5,053 | -0.19(-0.45%) |
Dec 07, 2005 | 43.03 | 43.28 | 42.68 | 43.14 | 48,529 | +0.23(+0.53%) |
Dec 06, 2005 | 42.87 | 42.95 | 42.69 | 42.92 | 20,760 | +0.14(+0.33%) |
Dec 05, 2005 | 42.72 | 42.86 | 42.61 | 42.78 | 88,108 | -0.05(-0.11%) |
Dec 02, 2005 | 42.63 | 42.83 | 42.60 | 42.82 | 44,775 | +0.07(+0.16%) |
Dec 01, 2005 | 42.51 | 42.83 | 42.51 | 42.75 | 22,521 | +0.07(+0.16%) |
Nov 30, 2005 | 42.64 | 42.68 | 42.48 | 42.68 | 32,284 | +0.12(+0.29%) |
Nov 29, 2005 | 42.66 | 42.75 | 42.53 | 42.56 | 11,128 | +0.12(+0.27%) |
Nov 28, 2005 | 42.60 | 42.67 | 42.37 | 42.44 | 19,904 | -0.15(-0.35%) |
Nov 25, 2005 | 42.68 | 42.68 | 42.37 | 42.59 | 2,929 | -0.10(-0.24%) |
Nov 23, 2005 | 42.44 | 42.69 | 42.44 | 42.69 | 4,825 | +0.27(+0.64%) |
Nov 22, 2005 | 42.33 | 42.44 | 41.98 | 42.42 | 40,948 | -0.13(-0.31%) |
Nov 21, 2005 | 41.58 | 42.67 | 41.41 | 42.55 | 21,956 | +0.71(+1.69%) |
Nov 18, 2005 | 42.27 | 42.27 | 41.60 | 41.85 | 11,675 | -0.12(-0.30%) |
Nov 17, 2005 | 41.53 | 41.97 | 41.16 | 41.97 | 16,051 | +0.85(+2.06%) |
Nov 16, 2005 | 41.90 | 41.90 | 40.90 | 41.12 | 23,015 | -0.48(-1.16%) |
Nov 15, 2005 | 43.42 | 43.42 | 41.39 | 41.60 | 37,151 | -1.94(-4.45%) |
Nov 14, 2005 | 43.66 | 43.71 | 43.53 | 43.54 | 27,247 | -0.15(-0.34%) |
Nov 11, 2005 | 42.82 | 43.69 | 42.76 | 43.69 | 9,694 | +0.54(+1.26%) |
Nov 10, 2005 | 43.28 | 43.48 | 42.73 | 43.14 | 23,186 | +0.17(+0.40%) |
Nov 09, 2005 | 42.76 | 43.39 | 42.45 | 42.97 | 7,877 | +0.62(+1.47%) |
Nov 08, 2005 | 43.07 | 43.39 | 42.35 | 42.35 | 27,729 | -0.62(-1.45%) |
Nov 07, 2005 | 42.09 | 43.22 | 41.82 | 42.97 | 29,710 | +1.11(+2.66%) |
Nov 04, 2005 | 41.78 | 42.17 | 41.59 | 41.86 | 27,594 | -0.31(-0.74%) |
Nov 03, 2005 | 42.22 | 42.84 | 42.11 | 42.17 | 33,995 | -0.02(-0.06%) |
Nov 02, 2005 | 41.67 | 42.20 | 41.19 | 42.20 | 21,279 | +0.68(+1.63%) |