Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.28 | 42.16 | 40.96 | 41.90 | 1,773,630 | +0.70(+1.71%) |
Jan 30, 2006 | 41.66 | 41.77 | 41.08 | 41.19 | 1,078,560 | -0.33(-0.80%) |
Jan 27, 2006 | 41.90 | 41.92 | 40.76 | 41.53 | 1,102,485 | -0.37(-0.88%) |
Jan 26, 2006 | 41.45 | 42.54 | 41.35 | 41.90 | 1,799,243 | +0.62(+1.50%) |
Jan 25, 2006 | 40.96 | 41.53 | 40.57 | 41.28 | 919,253 | +0.49(+1.20%) |
Jan 24, 2006 | 40.11 | 40.87 | 40.08 | 40.79 | 1,269,391 | +0.82(+2.04%) |
Jan 23, 2006 | 40.43 | 40.57 | 39.47 | 39.97 | 1,801,635 | -0.46(-1.14%) |
Jan 20, 2006 | 41.39 | 41.39 | 40.29 | 40.43 | 1,021,564 | -0.90(-2.17%) |
Jan 19, 2006 | 41.48 | 41.82 | 41.16 | 41.33 | 748,265 | +0.03(+0.07%) |
Jan 18, 2006 | 41.09 | 41.39 | 40.76 | 41.30 | 898,425 | +0.21(+0.50%) |
Jan 17, 2006 | 41.58 | 41.71 | 40.68 | 41.09 | 1,206,766 | -0.79(-1.88%) |
Jan 13, 2006 | 41.63 | 41.93 | 41.43 | 41.88 | 1,058,858 | +0.18(+0.44%) |
Jan 12, 2006 | 41.49 | 41.92 | 41.31 | 41.70 | 1,155,399 | +0.21(+0.50%) |
Jan 11, 2006 | 41.42 | 41.73 | 41.29 | 41.49 | 1,585,473 | -0.01(-0.02%) |
Jan 10, 2006 | 40.40 | 41.74 | 40.33 | 41.50 | 1,617,700 | +1.08(+2.67%) |
Jan 09, 2006 | 41.04 | 41.07 | 40.34 | 40.42 | 999,188 | -0.75(-1.81%) |
Jan 06, 2006 | 41.73 | 41.92 | 40.60 | 41.16 | 1,146,533 | -0.38(-0.91%) |
Jan 05, 2006 | 41.60 | 41.92 | 41.34 | 41.54 | 1,101,499 | -0.24(-0.58%) |
Jan 04, 2006 | 41.90 | 42.59 | 41.31 | 41.78 | 1,952,076 | +0.92(+2.26%) |
Jan 03, 2006 | 41.12 | 41.14 | 40.40 | 40.86 | 1,159,762 | +0.63(+1.57%) |
Dec 30, 2005 | 40.44 | 40.45 | 39.98 | 40.23 | 331,843 | -0.28(-0.70%) |
Dec 29, 2005 | 40.15 | 41.09 | 40.08 | 40.51 | 1,142,171 | +0.49(+1.23%) |
Dec 28, 2005 | 39.74 | 40.32 | 39.72 | 40.02 | 448,931 | +0.31(+0.77%) |
Dec 27, 2005 | 40.13 | 40.32 | 39.71 | 39.71 | 440,628 | -0.28(-0.71%) |
Dec 23, 2005 | 40.45 | 40.47 | 39.73 | 40.00 | 675,367 | -0.13(-0.32%) |
Dec 22, 2005 | 39.08 | 40.72 | 39.07 | 40.13 | 2,141,078 | +1.09(+2.80%) |
Dec 21, 2005 | 38.45 | 39.06 | 38.45 | 39.03 | 2,010,339 | +0.76(+1.99%) |
Dec 20, 2005 | 38.68 | 39.25 | 38.27 | 38.27 | 1,172,146 | -0.28(-0.72%) |
Dec 19, 2005 | 38.38 | 38.62 | 38.34 | 38.55 | 1,145,830 | +0.20(+0.52%) |
Dec 16, 2005 | 38.41 | 38.44 | 38.32 | 38.35 | 879,708 | +0.09(+0.22%) |
Dec 15, 2005 | 38.23 | 38.62 | 38.09 | 38.26 | 1,091,367 | +0.04(+0.09%) |
Dec 14, 2005 | 38.41 | 38.47 | 38.02 | 38.23 | 922,771 | +0.14(+0.37%) |
Dec 13, 2005 | 37.98 | 38.57 | 37.97 | 38.09 | 1,040,704 | +0.11(+0.28%) |
Dec 12, 2005 | 37.44 | 38.17 | 37.16 | 37.98 | 930,934 | +0.55(+1.46%) |
Dec 09, 2005 | 37.67 | 37.71 | 37.17 | 37.43 | 1,123,594 | -0.37(-0.98%) |
Dec 08, 2005 | 37.91 | 38.17 | 37.71 | 37.80 | 1,029,727 | -0.10(-0.26%) |
Dec 07, 2005 | 37.84 | 38.32 | 37.67 | 37.90 | 1,441,505 | -0.55(-1.42%) |
Dec 06, 2005 | 38.28 | 38.51 | 37.94 | 38.45 | 1,027,756 | +0.14(+0.37%) |
Dec 05, 2005 | 38.08 | 38.38 | 37.97 | 38.31 | 1,109,240 | +0.23(+0.60%) |
Dec 02, 2005 | 38.12 | 38.26 | 38.01 | 38.08 | 891,248 | +0.06(+0.17%) |
Dec 01, 2005 | 38.09 | 38.27 | 37.82 | 38.02 | 1,187,204 | +0.00(+0.00%) |
Nov 30, 2005 | 38.51 | 38.82 | 37.87 | 38.02 | 1,550,431 | +0.05(+0.13%) |
Nov 29, 2005 | 37.73 | 38.02 | 37.66 | 37.97 | 1,113,602 | +0.27(+0.72%) |
Nov 28, 2005 | 37.66 | 37.77 | 37.36 | 37.70 | 772,330 | -0.04(-0.11%) |
Nov 25, 2005 | 37.36 | 38.01 | 37.36 | 37.74 | 472,433 | +0.48(+1.30%) |
Nov 23, 2005 | 37.31 | 39.08 | 36.99 | 37.26 | 1,914,360 | +0.77(+2.12%) |
Nov 22, 2005 | 35.81 | 36.58 | 35.63 | 36.48 | 1,253,629 | +0.85(+2.39%) |
Nov 21, 2005 | 34.83 | 35.63 | 34.83 | 35.63 | 1,391,546 | +0.47(+1.33%) |
Nov 18, 2005 | 35.00 | 35.28 | 34.90 | 35.16 | 697,321 | +0.18(+0.51%) |
Nov 17, 2005 | 34.93 | 35.08 | 34.64 | 34.98 | 737,288 | +0.05(+0.14%) |
Nov 16, 2005 | 35.46 | 35.48 | 34.73 | 34.93 | 1,217,462 | -0.23(-0.65%) |
Nov 15, 2005 | 35.36 | 35.57 | 35.07 | 35.16 | 626,674 | -0.33(-0.94%) |
Nov 14, 2005 | 36.47 | 36.47 | 35.29 | 35.49 | 593,461 | -1.08(-2.95%) |
Nov 11, 2005 | 35.49 | 36.61 | 35.17 | 36.57 | 772,471 | +0.84(+2.35%) |
Nov 10, 2005 | 36.10 | 36.35 | 35.47 | 35.73 | 1,443,757 | -0.36(-1.00%) |
Nov 09, 2005 | 36.42 | 36.58 | 36.07 | 36.10 | 1,117,683 | -0.50(-1.36%) |
Nov 08, 2005 | 36.93 | 37.00 | 36.52 | 36.59 | 1,113,602 | -0.33(-0.90%) |
Nov 07, 2005 | 37.00 | 37.38 | 36.78 | 36.93 | 1,165,250 | -0.07(-0.19%) |
Nov 04, 2005 | 36.72 | 37.18 | 36.50 | 37.00 | 1,077,012 | +0.19(+0.52%) |
Nov 03, 2005 | 36.31 | 36.93 | 36.31 | 36.81 | 1,430,106 | +0.50(+1.37%) |
Nov 02, 2005 | 36.03 | 36.52 | 35.76 | 36.31 | 1,180,731 | +0.18(+0.51%) |