Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 42.08 | 42.66 | 42.04 | 42.38 | 1,661,713 | +0.46(+1.09%) |
Jan 30, 2006 | 42.13 | 42.49 | 41.87 | 41.92 | 1,633,991 | -0.27(-0.63%) |
Jan 27, 2006 | 42.11 | 42.43 | 41.72 | 42.18 | 2,864,209 | +0.06(+0.13%) |
Jan 26, 2006 | 41.71 | 42.61 | 42.13 | 42.13 | 2,348,552 | +0.42(+1.00%) |
Jan 25, 2006 | 40.51 | 42.63 | 40.51 | 41.71 | 2,728,333 | -1.25(-2.92%) |
Jan 24, 2006 | 42.50 | 43.12 | 42.49 | 42.96 | 1,666,561 | +0.74(+1.75%) |
Jan 23, 2006 | 41.99 | 42.59 | 41.79 | 42.22 | 998,246 | +0.29(+0.69%) |
Jan 20, 2006 | 43.00 | 43.04 | 41.87 | 41.93 | 1,976,726 | -1.34(-3.10%) |
Jan 19, 2006 | 42.23 | 43.55 | 41.83 | 43.28 | 1,987,666 | +1.05(+2.48%) |
Jan 18, 2006 | 41.80 | 42.38 | 41.80 | 42.23 | 1,410,846 | +0.14(+0.32%) |
Jan 17, 2006 | 41.59 | 42.14 | 41.59 | 42.09 | 1,250,853 | +0.27(+0.63%) |
Jan 13, 2006 | 42.02 | 42.42 | 41.81 | 41.83 | 1,298,839 | +0.00(+0.00%) |
Jan 12, 2006 | 41.97 | 42.39 | 41.77 | 41.83 | 1,337,003 | -0.14(-0.34%) |
Jan 11, 2006 | 41.79 | 42.18 | 41.51 | 41.97 | 1,619,571 | -0.02(-0.04%) |
Jan 10, 2006 | 42.55 | 42.58 | 41.85 | 41.99 | 2,364,091 | -0.97(-2.25%) |
Jan 09, 2006 | 43.87 | 43.87 | 42.84 | 42.96 | 1,558,656 | -0.80(-1.84%) |
Jan 06, 2006 | 43.42 | 43.76 | 43.20 | 43.76 | 1,665,070 | +0.93(+2.16%) |
Jan 05, 2006 | 42.96 | 43.04 | 42.51 | 42.83 | 1,324,945 | -0.12(-0.28%) |
Jan 04, 2006 | 43.00 | 43.11 | 42.74 | 42.96 | 1,301,574 | -0.35(-0.80%) |
Jan 03, 2006 | 42.71 | 43.36 | 42.21 | 43.30 | 1,649,903 | +0.70(+1.64%) |
Dec 30, 2005 | 43.09 | 42.87 | 42.57 | 42.60 | 829,800 | -0.49(-1.14%) |
Dec 29, 2005 | 43.42 | 43.65 | 43.08 | 43.09 | 856,776 | -0.20(-0.46%) |
Dec 28, 2005 | 43.49 | 43.59 | 43.13 | 43.29 | 763,540 | +0.11(+0.26%) |
Dec 27, 2005 | 43.45 | 43.69 | 43.14 | 43.18 | 1,423,651 | -0.32(-0.74%) |
Dec 23, 2005 | 43.24 | 43.65 | 43.24 | 43.50 | 1,011,050 | +0.27(+0.61%) |
Dec 22, 2005 | 42.84 | 43.29 | 42.80 | 43.24 | 989,544 | +0.51(+1.21%) |
Dec 21, 2005 | 42.35 | 43.10 | 42.22 | 42.72 | 1,136,608 | +0.68(+1.61%) |
Dec 20, 2005 | 41.60 | 42.32 | 41.60 | 42.05 | 980,096 | +0.43(+1.02%) |
Dec 19, 2005 | 41.93 | 42.40 | 41.60 | 41.62 | 1,225,245 | -0.47(-1.13%) |
Dec 16, 2005 | 42.67 | 43.04 | 42.03 | 42.09 | 1,662,956 | -0.57(-1.34%) |
Dec 15, 2005 | 43.30 | 43.32 | 42.48 | 42.67 | 1,926,876 | -0.64(-1.47%) |
Dec 14, 2005 | 43.08 | 43.59 | 43.05 | 43.30 | 1,165,325 | +0.28(+0.65%) |
Dec 13, 2005 | 42.86 | 43.20 | 42.70 | 43.02 | 925,771 | +0.09(+0.21%) |
Dec 12, 2005 | 42.65 | 42.95 | 42.53 | 42.93 | 650,165 | +0.32(+0.76%) |
Dec 09, 2005 | 42.59 | 42.82 | 42.38 | 42.61 | 934,473 | +0.15(+0.36%) |
Dec 08, 2005 | 42.43 | 42.95 | 42.25 | 42.46 | 976,367 | +0.27(+0.63%) |
Dec 07, 2005 | 43.16 | 43.20 | 42.18 | 42.19 | 1,828,543 | -0.84(-1.96%) |
Dec 06, 2005 | 42.82 | 43.31 | 42.75 | 43.04 | 1,275,592 | +0.48(+1.13%) |
Dec 05, 2005 | 42.39 | 42.63 | 41.97 | 42.55 | 1,996,368 | -0.19(-0.43%) |
Dec 02, 2005 | 42.60 | 42.77 | 42.32 | 42.74 | 1,493,267 | -0.09(-0.21%) |
Dec 01, 2005 | 42.20 | 43.00 | 42.06 | 42.83 | 1,692,792 | +1.00(+2.38%) |
Nov 30, 2005 | 42.63 | 42.78 | 41.76 | 41.83 | 1,648,660 | -0.64(-1.50%) |
Nov 29, 2005 | 42.42 | 42.84 | 42.33 | 42.46 | 1,202,992 | +0.23(+0.53%) |
Nov 28, 2005 | 42.34 | 42.51 | 42.00 | 42.24 | 1,786,401 | -0.10(-0.23%) |
Nov 25, 2005 | 41.38 | 42.40 | 41.31 | 42.34 | 491,042 | +0.31(+0.73%) |
Nov 23, 2005 | 41.71 | 42.50 | 41.71 | 42.03 | 1,617,209 | +0.27(+0.64%) |
Nov 22, 2005 | 41.54 | 41.85 | 41.45 | 41.77 | 1,475,614 | +0.23(+0.54%) |
Nov 21, 2005 | 41.02 | 41.67 | 40.98 | 41.54 | 1,656,119 | +0.04(+0.10%) |
Nov 18, 2005 | 41.44 | 41.72 | 41.19 | 41.50 | 2,049,450 | +0.55(+1.36%) |
Nov 17, 2005 | 40.42 | 40.94 | 40.40 | 40.94 | 1,832,024 | +0.56(+1.39%) |
Nov 16, 2005 | 40.22 | 40.43 | 39.99 | 40.38 | 1,876,902 | +0.23(+0.56%) |
Nov 15, 2005 | 39.86 | 40.21 | 39.84 | 40.16 | 1,077,061 | +0.31(+0.77%) |
Nov 14, 2005 | 40.10 | 40.19 | 39.63 | 39.85 | 1,014,904 | -0.15(-0.38%) |
Nov 11, 2005 | 39.82 | 40.03 | 39.53 | 40.00 | 948,147 | +0.24(+0.61%) |
Nov 10, 2005 | 38.69 | 39.82 | 38.59 | 39.76 | 1,415,073 | +1.30(+3.37%) |
Nov 09, 2005 | 38.97 | 39.03 | 38.21 | 38.47 | 1,977,970 | -0.36(-0.93%) |
Nov 08, 2005 | 38.80 | 38.96 | 38.64 | 38.83 | 1,078,926 | -0.07(-0.19%) |
Nov 07, 2005 | 39.05 | 39.08 | 38.55 | 38.90 | 1,154,385 | -0.14(-0.37%) |
Nov 04, 2005 | 38.97 | 39.12 | 38.77 | 39.05 | 2,057,531 | +0.33(+0.85%) |
Nov 03, 2005 | 39.68 | 39.80 | 38.58 | 38.72 | 2,603,521 | -1.01(-2.55%) |
Nov 02, 2005 | 39.50 | 39.92 | 39.21 | 39.73 | 1,697,516 | +0.27(+0.67%) |