Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 42.27 | 43.42 | 42.27 | 43.19 | 5,579,249 | +0.63(+1.49%) |
Jan 30, 2006 | 42.35 | 42.58 | 42.11 | 42.56 | 4,395,957 | +0.31(+0.73%) |
Jan 27, 2006 | 42.72 | 42.77 | 42.14 | 42.25 | 3,902,279 | -0.52(-1.21%) |
Jan 26, 2006 | 42.77 | 43.37 | 42.55 | 42.77 | 6,229,237 | +1.26(+3.05%) |
Jan 25, 2006 | 41.95 | 42.06 | 41.46 | 41.51 | 2,618,591 | -0.44(-1.05%) |
Jan 24, 2006 | 41.92 | 42.23 | 41.82 | 41.95 | 2,889,863 | +0.19(+0.46%) |
Jan 23, 2006 | 41.72 | 42.03 | 41.60 | 41.76 | 2,937,477 | +0.33(+0.80%) |
Jan 20, 2006 | 41.81 | 41.90 | 41.35 | 41.42 | 2,495,485 | -0.39(-0.93%) |
Jan 19, 2006 | 41.66 | 41.88 | 41.50 | 41.81 | 2,399,788 | +0.08(+0.20%) |
Jan 18, 2006 | 41.97 | 41.97 | 41.61 | 41.73 | 2,747,022 | -0.23(-0.55%) |
Jan 17, 2006 | 41.66 | 42.11 | 41.63 | 41.96 | 2,592,591 | -0.04(-0.11%) |
Jan 13, 2006 | 41.66 | 42.15 | 41.51 | 42.01 | 3,428,805 | -0.21(-0.50%) |
Jan 12, 2006 | 42.11 | 42.45 | 41.79 | 42.22 | 3,162,545 | -0.09(-0.21%) |
Jan 11, 2006 | 42.10 | 42.36 | 41.89 | 42.31 | 2,802,311 | +0.20(+0.49%) |
Jan 10, 2006 | 41.60 | 42.10 | 41.50 | 42.10 | 2,517,725 | +0.03(+0.06%) |
Jan 09, 2006 | 41.79 | 42.08 | 41.76 | 42.08 | 3,581,044 | +0.27(+0.66%) |
Jan 06, 2006 | 41.12 | 41.91 | 41.09 | 41.80 | 3,835,870 | +0.61(+1.47%) |
Jan 05, 2006 | 41.02 | 41.23 | 40.80 | 41.19 | 2,737,625 | +0.03(+0.06%) |
Jan 04, 2006 | 40.63 | 41.34 | 40.63 | 41.17 | 3,997,036 | +0.59(+1.46%) |
Jan 03, 2006 | 40.42 | 40.72 | 39.92 | 40.58 | 3,726,860 | -0.05(-0.13%) |
Dec 30, 2005 | 40.40 | 40.70 | 40.37 | 40.63 | 1,641,886 | +0.07(+0.17%) |
Dec 29, 2005 | 40.70 | 40.79 | 40.56 | 40.56 | 1,332,554 | -0.19(-0.45%) |
Dec 28, 2005 | 40.59 | 40.76 | 40.45 | 40.74 | 1,421,516 | +0.15(+0.38%) |
Dec 27, 2005 | 40.63 | 40.86 | 40.56 | 40.59 | 2,179,731 | +0.01(+0.02%) |
Dec 23, 2005 | 40.54 | 40.70 | 40.35 | 40.58 | 1,377,505 | +0.04(+0.09%) |
Dec 22, 2005 | 40.25 | 40.56 | 40.22 | 40.54 | 2,210,743 | +0.29(+0.73%) |
Dec 21, 2005 | 40.07 | 40.41 | 40.06 | 40.25 | 2,802,780 | +0.18(+0.45%) |
Dec 20, 2005 | 39.97 | 40.38 | 39.83 | 40.07 | 2,463,064 | +0.08(+0.21%) |
Dec 19, 2005 | 40.74 | 40.32 | 39.87 | 39.99 | 3,319,952 | -0.75(-1.85%) |
Dec 16, 2005 | 40.70 | 41.04 | 40.49 | 40.74 | 3,578,694 | +0.04(+0.11%) |
Dec 15, 2005 | 40.34 | 40.78 | 40.48 | 40.70 | 1,792,401 | +0.36(+0.90%) |
Dec 14, 2005 | 40.31 | 40.77 | 40.31 | 40.33 | 2,621,880 | +0.03(+0.06%) |
Dec 13, 2005 | 39.63 | 40.43 | 39.62 | 40.31 | 2,891,273 | +0.64(+1.61%) |
Dec 12, 2005 | 40.18 | 40.26 | 39.59 | 39.67 | 2,531,038 | -0.50(-1.26%) |
Dec 09, 2005 | 39.87 | 40.29 | 39.86 | 40.17 | 2,607,001 | +0.34(+0.87%) |
Dec 08, 2005 | 39.80 | 39.91 | 39.46 | 39.83 | 2,720,553 | +0.05(+0.13%) |
Dec 07, 2005 | 39.73 | 39.78 | 39.46 | 39.78 | 2,842,563 | +0.15(+0.39%) |
Dec 06, 2005 | 39.29 | 39.97 | 39.29 | 39.62 | 3,071,077 | +0.34(+0.88%) |
Dec 05, 2005 | 39.36 | 39.55 | 39.11 | 39.28 | 3,987,795 | -0.07(-0.18%) |
Dec 02, 2005 | 39.43 | 39.57 | 39.16 | 39.35 | 2,321,163 | -0.17(-0.44%) |
Dec 01, 2005 | 38.69 | 39.83 | 39.31 | 39.52 | 4,580,303 | +0.83(+2.15%) |
Nov 30, 2005 | 38.99 | 39.10 | 38.60 | 38.69 | 3,673,921 | -0.19(-0.49%) |
Nov 29, 2005 | 38.63 | 39.04 | 38.56 | 38.88 | 5,624,513 | +0.34(+0.88%) |
Nov 28, 2005 | 38.91 | 38.93 | 38.47 | 38.54 | 3,543,924 | -0.18(-0.46%) |
Nov 25, 2005 | 38.56 | 38.85 | 38.47 | 38.72 | 2,304,404 | +0.36(+0.93%) |
Nov 23, 2005 | 38.69 | 38.76 | 38.30 | 38.37 | 4,876,165 | -0.33(-0.84%) |
Nov 22, 2005 | 38.91 | 39.07 | 38.60 | 38.69 | 3,833,678 | -0.37(-0.95%) |
Nov 21, 2005 | 38.37 | 39.57 | 38.36 | 39.06 | 4,552,580 | +0.78(+2.03%) |
Nov 18, 2005 | 38.95 | 38.95 | 38.28 | 38.28 | 3,584,333 | -0.64(-1.64%) |
Nov 17, 2005 | 38.56 | 38.92 | 38.56 | 38.92 | 2,001,494 | +0.34(+0.89%) |
Nov 16, 2005 | 38.58 | 38.84 | 38.34 | 38.58 | 2,350,765 | +0.27(+0.70%) |
Nov 15, 2005 | 38.02 | 38.65 | 38.02 | 38.31 | 3,636,175 | +0.13(+0.35%) |
Nov 14, 2005 | 37.99 | 38.19 | 37.67 | 38.17 | 3,225,508 | +0.26(+0.67%) |
Nov 11, 2005 | 37.78 | 37.99 | 37.70 | 37.92 | 3,046,644 | +0.14(+0.37%) |
Nov 10, 2005 | 37.83 | 37.93 | 37.60 | 37.78 | 4,361,030 | -0.04(-0.12%) |
Nov 09, 2005 | 37.99 | 38.24 | 37.74 | 37.82 | 3,514,322 | -0.17(-0.44%) |
Nov 08, 2005 | 37.94 | 38.17 | 37.91 | 37.99 | 3,701,331 | -0.12(-0.30%) |
Nov 07, 2005 | 37.78 | 38.14 | 37.82 | 38.10 | 4,402,065 | +0.33(+0.88%) |
Nov 04, 2005 | 38.28 | 38.47 | 37.59 | 37.77 | 5,032,006 | -0.52(-1.35%) |
Nov 03, 2005 | 38.29 | 38.52 | 38.20 | 38.29 | 3,430,372 | -0.01(-0.02%) |
Nov 02, 2005 | 38.37 | 38.51 | 38.21 | 38.30 | 4,872,406 | +0.02(+0.05%) |