Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.17 | 39.41 | 39.09 | 39.19 | 5,905,747 | +0.04(+0.10%) |
Jan 30, 2006 | 39.10 | 39.18 | 39.04 | 39.15 | 4,892,476 | +0.03(+0.08%) |
Jan 27, 2006 | 39.21 | 39.33 | 38.93 | 39.12 | 5,728,501 | +0.21(+0.53%) |
Jan 26, 2006 | 38.79 | 39.02 | 38.73 | 38.91 | 5,572,588 | +0.46(+1.18%) |
Jan 25, 2006 | 38.47 | 38.56 | 38.28 | 38.46 | 5,715,187 | +0.13(+0.34%) |
Jan 24, 2006 | 38.24 | 38.52 | 38.13 | 38.33 | 4,871,624 | +0.19(+0.51%) |
Jan 23, 2006 | 38.01 | 38.19 | 37.94 | 38.13 | 9,550,442 | +0.52(+1.39%) |
Jan 20, 2006 | 38.28 | 38.31 | 37.54 | 37.61 | 8,176,423 | -0.58(-1.52%) |
Jan 19, 2006 | 37.99 | 38.24 | 37.94 | 38.19 | 8,331,854 | +0.43(+1.14%) |
Jan 18, 2006 | 37.82 | 37.94 | 37.57 | 37.76 | 5,541,310 | -0.52(-1.35%) |
Jan 17, 2006 | 38.13 | 38.28 | 38.07 | 38.28 | 5,616,860 | -0.49(-1.25%) |
Jan 13, 2006 | 38.52 | 39.20 | 38.50 | 38.76 | 4,141,786 | +0.15(+0.39%) |
Jan 12, 2006 | 38.71 | 38.81 | 38.54 | 38.62 | 5,515,324 | -0.34(-0.86%) |
Jan 11, 2006 | 38.58 | 38.95 | 38.58 | 38.95 | 6,539,663 | +0.35(+0.90%) |
Jan 10, 2006 | 38.33 | 38.60 | 38.33 | 38.60 | 5,788,011 | -0.35(-0.90%) |
Jan 09, 2006 | 38.88 | 38.95 | 38.77 | 38.95 | 4,903,865 | +0.02(+0.05%) |
Jan 06, 2006 | 38.75 | 38.96 | 38.65 | 38.93 | 8,535,728 | +0.52(+1.35%) |
Jan 05, 2006 | 38.42 | 38.48 | 38.33 | 38.42 | 7,946,083 | -0.19(-0.50%) |
Jan 04, 2006 | 38.43 | 38.63 | 38.37 | 38.61 | 8,408,207 | +0.30(+0.78%) |
Jan 03, 2006 | 37.72 | 38.32 | 37.58 | 38.31 | 12,477,010 | +1.24(+3.35%) |
Dec 30, 2005 | 37.00 | 37.08 | 36.81 | 37.07 | 6,795,667 | -0.15(-0.40%) |
Dec 29, 2005 | 37.28 | 37.40 | 37.17 | 37.22 | 9,822,006 | +0.01(+0.03%) |
Dec 28, 2005 | 37.40 | 37.41 | 37.11 | 37.21 | 5,210,878 | +0.27(+0.73%) |
Dec 27, 2005 | 37.22 | 37.34 | 36.86 | 36.94 | 5,684,390 | -0.34(-0.92%) |
Dec 23, 2005 | 37.14 | 37.28 | 37.10 | 37.28 | 3,436,972 | -0.71(-1.87%) |
Dec 22, 2005 | 37.84 | 38.00 | 37.15 | 37.99 | 4,265,137 | +0.22(+0.58%) |
Dec 21, 2005 | 37.77 | 37.81 | 37.58 | 37.77 | 7,879,676 | +0.18(+0.48%) |
Dec 20, 2005 | 37.57 | 37.69 | 37.49 | 37.59 | 5,315,621 | +0.01(+0.02%) |
Dec 19, 2005 | 37.66 | 37.82 | 37.53 | 37.59 | 3,746,070 | -0.07(-0.18%) |
Dec 16, 2005 | 37.66 | 37.78 | 37.59 | 37.66 | 3,457,824 | +0.29(+0.78%) |
Dec 15, 2005 | 37.71 | 37.58 | 37.26 | 37.36 | 8,047,138 | -0.35(-0.93%) |
Dec 14, 2005 | 37.66 | 37.79 | 37.59 | 37.71 | 2,904,752 | -0.02(-0.05%) |
Dec 13, 2005 | 37.47 | 37.78 | 37.41 | 37.73 | 4,591,077 | +0.18(+0.48%) |
Dec 12, 2005 | 37.49 | 37.56 | 37.41 | 37.55 | 4,044,100 | +0.47(+1.26%) |
Dec 09, 2005 | 36.94 | 37.12 | 36.91 | 37.08 | 3,279,295 | +0.37(+1.00%) |
Dec 08, 2005 | 36.71 | 36.96 | 36.57 | 36.71 | 9,655,026 | -0.01(-0.02%) |
Dec 07, 2005 | 36.91 | 36.93 | 36.59 | 36.72 | 3,903,747 | -0.24(-0.66%) |
Dec 06, 2005 | 36.91 | 37.15 | 36.79 | 36.96 | 3,950,424 | +0.11(+0.30%) |
Dec 05, 2005 | 36.91 | 36.91 | 36.60 | 36.85 | 3,167,654 | +0.16(+0.44%) |
Dec 02, 2005 | 36.58 | 36.75 | 36.44 | 36.69 | 3,862,363 | +0.14(+0.38%) |
Dec 01, 2005 | 36.26 | 36.56 | 36.22 | 36.55 | 4,567,498 | +0.67(+1.88%) |
Nov 30, 2005 | 36.08 | 36.12 | 35.81 | 35.88 | 7,956,510 | -0.24(-0.66%) |
Nov 29, 2005 | 36.26 | 36.29 | 36.10 | 36.12 | 3,989,723 | -0.10(-0.28%) |
Nov 28, 2005 | 36.23 | 36.31 | 36.07 | 36.21 | 6,092,938 | +0.09(+0.26%) |
Nov 25, 2005 | 36.25 | 36.31 | 36.07 | 36.12 | 4,143,069 | -0.35(-0.96%) |
Nov 23, 2005 | 36.28 | 36.50 | 36.25 | 36.47 | 4,855,102 | +0.17(+0.48%) |
Nov 22, 2005 | 35.87 | 36.32 | 35.80 | 36.30 | 4,546,485 | +0.12(+0.33%) |
Nov 21, 2005 | 36.15 | 36.21 | 35.96 | 36.18 | 3,480,923 | +0.05(+0.14%) |
Nov 18, 2005 | 36.03 | 36.13 | 35.77 | 36.13 | 9,101,793 | +0.25(+0.70%) |
Nov 17, 2005 | 35.54 | 35.88 | 35.54 | 35.88 | 3,480,281 | +0.60(+1.71%) |
Nov 16, 2005 | 35.21 | 35.28 | 35.12 | 35.27 | 2,824,711 | -0.06(-0.18%) |
Nov 15, 2005 | 35.32 | 35.47 | 34.93 | 35.34 | 3,821,139 | -0.19(-0.54%) |
Nov 14, 2005 | 35.59 | 35.68 | 35.39 | 35.53 | 3,711,583 | -0.21(-0.59%) |
Nov 11, 2005 | 35.53 | 35.76 | 35.53 | 35.74 | 2,967,470 | +0.19(+0.53%) |
Nov 10, 2005 | 35.54 | 35.61 | 35.29 | 35.55 | 4,073,615 | -0.04(-0.12%) |
Nov 09, 2005 | 35.45 | 35.66 | 35.36 | 35.60 | 6,386,477 | -0.02(-0.07%) |
Nov 08, 2005 | 35.56 | 35.69 | 35.49 | 35.62 | 6,370,597 | -0.09(-0.24%) |
Nov 07, 2005 | 35.57 | 35.75 | 35.47 | 35.71 | 2,614,742 | +0.21(+0.58%) |
Nov 04, 2005 | 35.80 | 35.82 | 35.35 | 35.50 | 3,130,119 | -0.33(-0.92%) |
Nov 03, 2005 | 35.90 | 35.97 | 35.71 | 35.83 | 3,964,059 | -0.02(-0.05%) |
Nov 02, 2005 | 35.32 | 35.85 | 35.31 | 35.85 | 4,917,820 | +0.49(+1.38%) |