Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.28 | 42.16 | 40.96 | 41.89 | 1,773,701 | +0.70(+1.71%) |
Jan 30, 2006 | 41.66 | 41.77 | 41.08 | 41.19 | 1,078,604 | -0.33(-0.80%) |
Jan 27, 2006 | 41.90 | 41.92 | 40.76 | 41.52 | 1,102,529 | -0.37(-0.88%) |
Jan 26, 2006 | 41.45 | 42.54 | 41.35 | 41.89 | 1,799,315 | +0.62(+1.50%) |
Jan 25, 2006 | 40.96 | 41.52 | 40.57 | 41.28 | 919,290 | +0.49(+1.20%) |
Jan 24, 2006 | 40.11 | 40.87 | 40.07 | 40.79 | 1,269,443 | +0.82(+2.04%) |
Jan 23, 2006 | 40.43 | 40.57 | 39.46 | 39.97 | 1,801,708 | -0.46(-1.14%) |
Jan 20, 2006 | 41.39 | 41.39 | 40.29 | 40.43 | 1,021,606 | -0.90(-2.17%) |
Jan 19, 2006 | 41.47 | 41.82 | 41.15 | 41.33 | 748,295 | +0.03(+0.07%) |
Jan 18, 2006 | 41.09 | 41.39 | 40.76 | 41.30 | 898,461 | +0.21(+0.50%) |
Jan 17, 2006 | 41.57 | 41.71 | 40.68 | 41.09 | 1,206,815 | -0.79(-1.88%) |
Jan 13, 2006 | 41.62 | 41.93 | 41.42 | 41.88 | 1,058,901 | +0.18(+0.44%) |
Jan 12, 2006 | 41.49 | 41.92 | 41.30 | 41.70 | 1,155,446 | +0.21(+0.50%) |
Jan 11, 2006 | 41.42 | 41.73 | 41.29 | 41.49 | 1,585,537 | -0.01(-0.02%) |
Jan 10, 2006 | 40.39 | 41.74 | 40.32 | 41.50 | 1,617,765 | +1.08(+2.67%) |
Jan 09, 2006 | 41.03 | 41.07 | 40.34 | 40.42 | 999,228 | -0.75(-1.81%) |
Jan 06, 2006 | 41.72 | 41.92 | 40.59 | 41.16 | 1,146,580 | -0.38(-0.91%) |
Jan 05, 2006 | 41.60 | 41.92 | 41.34 | 41.54 | 1,101,544 | -0.24(-0.58%) |
Jan 04, 2006 | 41.90 | 42.59 | 41.31 | 41.78 | 1,952,155 | +0.92(+2.26%) |
Jan 03, 2006 | 41.12 | 41.13 | 40.40 | 40.86 | 1,159,809 | +0.63(+1.57%) |
Dec 30, 2005 | 40.44 | 40.44 | 39.98 | 40.22 | 331,856 | -0.28(-0.70%) |
Dec 29, 2005 | 40.15 | 41.09 | 40.07 | 40.51 | 1,142,217 | +0.49(+1.22%) |
Dec 28, 2005 | 39.74 | 40.32 | 39.72 | 40.02 | 448,949 | +0.31(+0.77%) |
Dec 27, 2005 | 40.13 | 40.32 | 39.71 | 39.71 | 440,645 | -0.28(-0.71%) |
Dec 23, 2005 | 40.45 | 40.47 | 39.73 | 40.00 | 675,394 | -0.13(-0.32%) |
Dec 22, 2005 | 39.08 | 40.71 | 39.07 | 40.12 | 2,141,164 | +1.09(+2.80%) |
Dec 21, 2005 | 38.45 | 39.06 | 38.45 | 39.03 | 2,010,420 | +0.76(+1.99%) |
Dec 20, 2005 | 38.68 | 39.25 | 38.27 | 38.27 | 1,172,194 | -0.28(-0.72%) |
Dec 19, 2005 | 38.38 | 38.62 | 38.33 | 38.55 | 1,145,876 | +0.20(+0.52%) |
Dec 16, 2005 | 38.41 | 38.44 | 38.32 | 38.35 | 879,743 | +0.09(+0.22%) |
Dec 15, 2005 | 38.23 | 38.62 | 38.09 | 38.26 | 1,091,411 | +0.04(+0.09%) |
Dec 14, 2005 | 38.41 | 38.47 | 38.01 | 38.23 | 922,809 | +0.14(+0.37%) |
Dec 13, 2005 | 37.98 | 38.57 | 37.96 | 38.09 | 1,040,746 | +0.11(+0.28%) |
Dec 12, 2005 | 37.44 | 38.17 | 37.16 | 37.98 | 930,971 | +0.55(+1.46%) |
Dec 09, 2005 | 37.67 | 37.71 | 37.17 | 37.43 | 1,123,640 | -0.37(-0.98%) |
Dec 08, 2005 | 37.91 | 38.17 | 37.71 | 37.80 | 1,029,768 | -0.10(-0.26%) |
Dec 07, 2005 | 37.84 | 38.32 | 37.67 | 37.90 | 1,441,563 | -0.55(-1.42%) |
Dec 06, 2005 | 38.28 | 38.50 | 37.94 | 38.45 | 1,027,798 | +0.14(+0.37%) |
Dec 05, 2005 | 38.08 | 38.38 | 37.96 | 38.31 | 1,109,284 | +0.23(+0.60%) |
Dec 02, 2005 | 38.12 | 38.26 | 38.01 | 38.08 | 891,284 | +0.06(+0.17%) |
Dec 01, 2005 | 38.09 | 38.27 | 37.82 | 38.01 | 1,187,252 | +0.00(+0.00%) |
Nov 30, 2005 | 38.51 | 38.82 | 37.87 | 38.01 | 1,550,493 | +0.05(+0.13%) |
Nov 29, 2005 | 37.73 | 38.01 | 37.66 | 37.96 | 1,113,647 | +0.27(+0.72%) |
Nov 28, 2005 | 37.66 | 37.77 | 37.36 | 37.69 | 772,361 | -0.04(-0.11%) |
Nov 25, 2005 | 37.36 | 38.01 | 37.36 | 37.74 | 472,452 | +0.48(+1.30%) |
Nov 23, 2005 | 37.30 | 39.08 | 36.98 | 37.25 | 1,914,438 | +0.77(+2.12%) |
Nov 22, 2005 | 35.80 | 36.58 | 35.63 | 36.48 | 1,253,680 | +0.85(+2.39%) |
Nov 21, 2005 | 34.82 | 35.63 | 34.82 | 35.63 | 1,391,602 | +0.47(+1.33%) |
Nov 18, 2005 | 34.99 | 35.28 | 34.90 | 35.16 | 697,349 | +0.18(+0.51%) |
Nov 17, 2005 | 34.93 | 35.08 | 34.64 | 34.98 | 737,318 | +0.05(+0.14%) |
Nov 16, 2005 | 35.46 | 35.48 | 34.72 | 34.93 | 1,217,511 | -0.23(-0.65%) |
Nov 15, 2005 | 35.36 | 35.57 | 35.07 | 35.16 | 626,699 | -0.33(-0.94%) |
Nov 14, 2005 | 36.47 | 36.47 | 35.29 | 35.49 | 593,485 | -1.08(-2.95%) |
Nov 11, 2005 | 35.49 | 36.61 | 35.17 | 36.57 | 772,502 | +0.84(+2.35%) |
Nov 10, 2005 | 36.10 | 36.34 | 35.47 | 35.73 | 1,443,815 | -0.36(-1.00%) |
Nov 09, 2005 | 36.42 | 36.58 | 36.07 | 36.10 | 1,117,729 | -0.50(-1.36%) |
Nov 08, 2005 | 36.93 | 37.00 | 36.52 | 36.59 | 1,113,647 | -0.33(-0.90%) |
Nov 07, 2005 | 37.00 | 37.37 | 36.78 | 36.93 | 1,165,298 | -0.07(-0.19%) |
Nov 04, 2005 | 36.72 | 37.18 | 36.50 | 37.00 | 1,077,056 | +0.19(+0.52%) |
Nov 03, 2005 | 36.31 | 36.93 | 36.31 | 36.81 | 1,430,164 | +0.50(+1.37%) |
Nov 02, 2005 | 36.03 | 36.52 | 35.76 | 36.31 | 1,180,779 | +0.18(+0.51%) |