Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.35 | 40.52 | 40.09 | 40.31 | 2,542,378 | -0.15(-0.38%) |
Jan 30, 2006 | 40.11 | 40.71 | 39.51 | 40.46 | 1,847,768 | +0.97(+2.46%) |
Jan 27, 2006 | 39.27 | 39.71 | 39.22 | 39.49 | 2,395,823 | +0.27(+0.69%) |
Jan 26, 2006 | 38.65 | 39.42 | 38.98 | 39.22 | 2,022,439 | +0.58(+1.51%) |
Jan 25, 2006 | 38.55 | 38.72 | 37.96 | 38.64 | 3,060,009 | +0.10(+0.25%) |
Jan 24, 2006 | 38.91 | 39.12 | 38.51 | 38.54 | 1,593,503 | -0.32(-0.83%) |
Jan 23, 2006 | 38.96 | 39.25 | 38.82 | 38.87 | 1,915,001 | -0.08(-0.21%) |
Jan 20, 2006 | 40.13 | 40.29 | 38.92 | 38.95 | 2,241,389 | -1.21(-3.02%) |
Jan 19, 2006 | 40.49 | 40.68 | 40.11 | 40.16 | 1,269,152 | -0.18(-0.46%) |
Jan 18, 2006 | 40.39 | 40.59 | 40.11 | 40.35 | 932,576 | -0.04(-0.11%) |
Jan 17, 2006 | 40.42 | 40.48 | 39.91 | 40.39 | 1,411,632 | -0.03(-0.07%) |
Jan 13, 2006 | 40.80 | 40.82 | 40.19 | 40.42 | 1,973,270 | -0.38(-0.92%) |
Jan 12, 2006 | 41.69 | 41.74 | 40.80 | 40.80 | 1,633,978 | -0.92(-2.21%) |
Jan 11, 2006 | 41.53 | 41.95 | 41.38 | 41.72 | 1,010,948 | +0.46(+1.11%) |
Jan 10, 2006 | 41.12 | 41.29 | 40.92 | 41.26 | 980,930 | +0.10(+0.25%) |
Jan 09, 2006 | 41.30 | 41.42 | 41.01 | 41.16 | 890,335 | -0.12(-0.29%) |
Jan 06, 2006 | 40.93 | 41.37 | 40.77 | 41.27 | 1,013,121 | +0.53(+1.30%) |
Jan 05, 2006 | 40.96 | 41.00 | 40.39 | 40.74 | 1,276,622 | -0.10(-0.23%) |
Jan 04, 2006 | 40.16 | 41.00 | 40.15 | 40.84 | 1,922,336 | +0.68(+1.71%) |
Jan 03, 2006 | 39.79 | 40.29 | 39.26 | 40.15 | 1,649,463 | +0.81(+2.06%) |
Dec 30, 2005 | 39.66 | 39.66 | 39.21 | 39.34 | 595,729 | -0.32(-0.82%) |
Dec 29, 2005 | 39.79 | 40.18 | 39.66 | 39.67 | 883,679 | -0.01(-0.04%) |
Dec 28, 2005 | 39.50 | 39.74 | 39.34 | 39.68 | 1,270,781 | +0.32(+0.82%) |
Dec 27, 2005 | 39.76 | 40.19 | 39.29 | 39.36 | 726,393 | -0.27(-0.69%) |
Dec 23, 2005 | 39.58 | 39.68 | 39.28 | 39.63 | 728,838 | +0.04(+0.11%) |
Dec 22, 2005 | 39.61 | 39.65 | 39.29 | 39.59 | 1,256,520 | -0.10(-0.24%) |
Dec 21, 2005 | 39.57 | 39.96 | 39.54 | 39.68 | 1,034,445 | +0.07(+0.19%) |
Dec 20, 2005 | 39.39 | 39.73 | 39.32 | 39.61 | 1,627,051 | +0.28(+0.71%) |
Dec 19, 2005 | 40.46 | 40.46 | 39.18 | 39.33 | 2,567,099 | -1.02(-2.52%) |
Dec 16, 2005 | 39.65 | 40.35 | 39.01 | 40.35 | 5,273,962 | +0.70(+1.76%) |
Dec 15, 2005 | 40.43 | 40.85 | 39.64 | 39.65 | 1,849,805 | -0.77(-1.91%) |
Dec 14, 2005 | 40.57 | 40.74 | 40.23 | 40.42 | 2,540,477 | -0.07(-0.18%) |
Dec 13, 2005 | 40.39 | 40.60 | 40.33 | 40.49 | 2,589,917 | +0.04(+0.11%) |
Dec 12, 2005 | 40.46 | 40.68 | 40.38 | 40.45 | 3,197,736 | +0.00(+0.00%) |
Dec 09, 2005 | 39.73 | 40.53 | 39.62 | 40.45 | 2,816,610 | +0.72(+1.82%) |
Dec 08, 2005 | 39.13 | 39.73 | 38.84 | 39.73 | 2,277,791 | +0.61(+1.56%) |
Dec 07, 2005 | 39.44 | 39.54 | 38.93 | 39.12 | 1,994,731 | -0.32(-0.82%) |
Dec 06, 2005 | 40.35 | 40.66 | 39.31 | 39.44 | 3,284,936 | -0.88(-2.19%) |
Dec 05, 2005 | 40.13 | 40.49 | 40.01 | 40.32 | 2,951,892 | -0.54(-1.32%) |
Dec 02, 2005 | 40.99 | 41.23 | 40.53 | 40.86 | 1,145,822 | -0.06(-0.14%) |
Dec 01, 2005 | 40.86 | 41.26 | 40.78 | 40.92 | 1,750,517 | +0.06(+0.14%) |
Nov 30, 2005 | 40.95 | 41.16 | 40.67 | 40.86 | 1,733,267 | -0.27(-0.64%) |
Nov 29, 2005 | 40.93 | 41.28 | 40.79 | 41.13 | 1,712,893 | +0.35(+0.85%) |
Nov 28, 2005 | 41.41 | 41.50 | 40.71 | 40.78 | 1,672,960 | -0.49(-1.18%) |
Nov 25, 2005 | 41.44 | 41.44 | 40.81 | 41.27 | 609,855 | -0.17(-0.41%) |
Nov 23, 2005 | 40.64 | 41.67 | 40.64 | 41.44 | 939,232 | +0.81(+1.99%) |
Nov 22, 2005 | 40.82 | 40.97 | 40.44 | 40.63 | 1,697,273 | -0.42(-1.02%) |
Nov 21, 2005 | 41.05 | 41.19 | 40.83 | 41.05 | 946,023 | +0.01(+0.02%) |
Nov 18, 2005 | 40.98 | 41.15 | 40.58 | 41.04 | 1,350,104 | +0.12(+0.29%) |
Nov 17, 2005 | 40.48 | 40.97 | 40.18 | 40.92 | 2,329,133 | +0.54(+1.33%) |
Nov 16, 2005 | 40.58 | 40.79 | 39.93 | 40.38 | 2,409,541 | -0.38(-0.94%) |
Nov 15, 2005 | 41.49 | 41.53 | 40.51 | 40.77 | 2,185,429 | -0.88(-2.12%) |
Nov 14, 2005 | 41.86 | 41.86 | 41.32 | 41.65 | 2,475,281 | +0.49(+1.20%) |
Nov 11, 2005 | 40.96 | 41.32 | 40.55 | 41.16 | 1,717,647 | +0.20(+0.49%) |
Nov 10, 2005 | 39.88 | 41.39 | 39.68 | 40.96 | 5,756,550 | +1.34(+3.38%) |
Nov 09, 2005 | 39.54 | 39.96 | 39.23 | 39.62 | 1,609,802 | +0.15(+0.37%) |
Nov 08, 2005 | 39.68 | 39.79 | 39.04 | 39.47 | 1,826,715 | -0.21(-0.54%) |
Nov 07, 2005 | 39.38 | 39.79 | 38.74 | 39.68 | 1,933,609 | +0.30(+0.77%) |
Nov 04, 2005 | 39.02 | 39.51 | 38.46 | 39.38 | 2,288,113 | +0.29(+0.73%) |
Nov 03, 2005 | 38.98 | 39.32 | 38.80 | 39.09 | 2,435,756 | +0.20(+0.51%) |
Nov 02, 2005 | 38.19 | 38.90 | 38.17 | 38.90 | 3,020,891 | +0.74(+1.95%) |