Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 37.33 | 37.52 | 37.08 | 37.33 | 9,167 | -0.15(-0.41%) |
Jan 30, 2006 | 37.46 | 37.49 | 36.97 | 37.48 | 18,801 | +0.19(+0.52%) |
Jan 27, 2006 | 37.39 | 37.78 | 37.29 | 37.29 | 12,353 | -0.12(-0.31%) |
Jan 26, 2006 | 37.58 | 37.58 | 36.94 | 37.40 | 24,395 | -0.69(-1.82%) |
Jan 25, 2006 | 38.36 | 39.13 | 37.80 | 38.10 | 35,971 | -0.45(-1.17%) |
Jan 24, 2006 | 38.55 | 38.60 | 38.49 | 38.55 | 22,608 | +0.01(+0.03%) |
Jan 23, 2006 | 38.42 | 38.55 | 38.10 | 38.54 | 11,109 | +0.21(+0.54%) |
Jan 20, 2006 | 38.29 | 38.47 | 37.97 | 38.33 | 18,956 | +0.27(+0.71%) |
Jan 19, 2006 | 38.02 | 38.16 | 37.97 | 38.06 | 15,616 | +0.04(+0.10%) |
Jan 18, 2006 | 37.84 | 38.10 | 37.64 | 38.02 | 16,781 | +0.05(+0.14%) |
Jan 17, 2006 | 37.39 | 37.97 | 37.36 | 37.97 | 22,686 | +0.35(+0.92%) |
Jan 13, 2006 | 37.58 | 37.97 | 37.34 | 37.62 | 22,919 | -0.03(-0.07%) |
Jan 12, 2006 | 38.42 | 38.42 | 37.58 | 37.65 | 15,693 | -0.77(-2.01%) |
Jan 11, 2006 | 38.41 | 39.06 | 38.29 | 38.42 | 15,693 | +0.01(+0.03%) |
Jan 10, 2006 | 38.10 | 38.55 | 37.96 | 38.41 | 21,676 | +0.50(+1.32%) |
Jan 09, 2006 | 38.10 | 38.20 | 37.57 | 37.91 | 17,791 | -0.10(-0.27%) |
Jan 06, 2006 | 37.34 | 38.06 | 37.34 | 38.01 | 13,052 | +0.60(+1.62%) |
Jan 05, 2006 | 38.03 | 38.23 | 37.39 | 37.40 | 12,586 | -0.63(-1.66%) |
Jan 04, 2006 | 36.36 | 38.49 | 36.32 | 38.03 | 72,176 | +2.10(+5.84%) |
Jan 03, 2006 | 34.75 | 36.03 | 34.46 | 35.94 | 33,174 | +1.15(+3.29%) |
Dec 30, 2005 | 34.24 | 34.95 | 33.27 | 34.79 | 128,658 | +0.51(+1.50%) |
Dec 29, 2005 | 34.11 | 34.93 | 33.59 | 34.28 | 62,076 | +0.04(+0.11%) |
Dec 28, 2005 | 34.50 | 34.75 | 33.47 | 34.24 | 106,826 | -0.49(-1.41%) |
Dec 27, 2005 | 35.07 | 35.07 | 34.56 | 34.73 | 26,026 | -0.22(-0.63%) |
Dec 23, 2005 | 34.91 | 34.95 | 34.64 | 34.95 | 22,219 | +0.04(+0.11%) |
Dec 22, 2005 | 34.88 | 34.97 | 34.64 | 34.91 | 28,823 | +0.00(+0.00%) |
Dec 21, 2005 | 34.64 | 35.22 | 34.64 | 34.91 | 36,826 | +0.17(+0.48%) |
Dec 20, 2005 | 34.91 | 35.22 | 34.37 | 34.74 | 39,001 | -0.22(-0.63%) |
Dec 19, 2005 | 35.37 | 35.37 | 34.82 | 34.96 | 59,667 | -0.41(-1.16%) |
Dec 16, 2005 | 35.27 | 35.73 | 34.80 | 35.37 | 24,473 | +0.10(+0.29%) |
Dec 15, 2005 | 35.34 | 35.67 | 35.20 | 35.27 | 17,014 | -0.01(-0.04%) |
Dec 14, 2005 | 35.15 | 35.52 | 35.15 | 35.28 | 38,768 | -0.51(-1.44%) |
Dec 13, 2005 | 37.13 | 37.13 | 35.52 | 35.80 | 55,705 | -0.27(-0.75%) |
Dec 12, 2005 | 35.72 | 36.12 | 35.65 | 36.07 | 32,708 | +0.03(+0.07%) |
Dec 09, 2005 | 36.04 | 36.17 | 35.60 | 36.04 | 22,686 | -0.06(-0.18%) |
Dec 08, 2005 | 35.52 | 36.81 | 35.52 | 36.10 | 28,435 | +0.33(+0.94%) |
Dec 07, 2005 | 36.07 | 36.12 | 35.20 | 35.77 | 36,282 | -0.35(-0.96%) |
Dec 06, 2005 | 36.80 | 36.80 | 36.04 | 36.12 | 20,510 | -0.63(-1.72%) |
Dec 05, 2005 | 36.90 | 36.98 | 36.30 | 36.75 | 17,247 | -0.03(-0.07%) |
Dec 02, 2005 | 36.93 | 36.94 | 36.62 | 36.77 | 9,012 | -0.04(-0.10%) |
Dec 01, 2005 | 36.98 | 37.17 | 36.75 | 36.81 | 19,966 | -0.15(-0.42%) |
Nov 30, 2005 | 36.49 | 36.99 | 36.16 | 36.97 | 28,746 | +0.60(+1.66%) |
Nov 29, 2005 | 37.07 | 37.07 | 36.36 | 36.36 | 17,713 | -0.68(-1.84%) |
Nov 28, 2005 | 37.34 | 37.52 | 37.02 | 37.04 | 13,363 | -0.28(-0.76%) |
Nov 25, 2005 | 37.71 | 37.71 | 37.33 | 37.33 | 4,350 | -0.13(-0.34%) |
Nov 23, 2005 | 37.42 | 37.64 | 37.35 | 37.46 | 12,353 | +0.00(+0.00%) |
Nov 22, 2005 | 37.74 | 37.89 | 37.33 | 37.46 | 7,225 | -0.15(-0.41%) |
Nov 21, 2005 | 37.58 | 37.79 | 37.29 | 37.61 | 18,413 | -0.10(-0.27%) |
Nov 18, 2005 | 38.10 | 38.24 | 37.47 | 37.71 | 33,796 | -0.77(-2.01%) |
Nov 17, 2005 | 37.97 | 38.49 | 37.84 | 38.49 | 14,916 | +0.64(+1.70%) |
Nov 16, 2005 | 38.49 | 38.52 | 37.84 | 37.84 | 12,663 | -0.58(-1.51%) |
Nov 15, 2005 | 39.13 | 39.23 | 38.33 | 38.42 | 20,899 | -0.58(-1.49%) |
Nov 14, 2005 | 39.00 | 39.26 | 38.61 | 39.00 | 20,277 | +0.32(+0.83%) |
Nov 11, 2005 | 38.74 | 39.45 | 38.61 | 38.68 | 10,643 | +0.05(+0.13%) |
Nov 10, 2005 | 38.61 | 38.82 | 38.36 | 38.63 | 13,751 | -0.03(-0.07%) |
Nov 09, 2005 | 38.61 | 38.94 | 38.54 | 38.65 | 22,530 | +0.04(+0.10%) |
Nov 08, 2005 | 39.57 | 39.57 | 38.61 | 38.61 | 7,458 | -0.97(-2.44%) |
Nov 07, 2005 | 39.57 | 39.58 | 39.00 | 39.58 | 19,423 | +0.05(+0.13%) |
Nov 04, 2005 | 39.45 | 39.91 | 39.37 | 39.53 | 22,375 | +0.24(+0.62%) |
Nov 03, 2005 | 39.77 | 40.09 | 39.21 | 39.28 | 19,034 | +0.03(+0.07%) |
Nov 02, 2005 | 38.10 | 39.28 | 37.97 | 39.26 | 31,853 | +1.29(+3.39%) |