Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.41 | 40.41 | 38.93 | 39.47 | 6,329 | -0.76(-1.88%) |
Jan 30, 2006 | 40.19 | 41.00 | 39.85 | 40.23 | 10,100 | -0.69(-1.69%) |
Jan 27, 2006 | 38.22 | 41.04 | 38.19 | 40.92 | 18,381 | +2.72(+7.12%) |
Jan 26, 2006 | 36.24 | 38.21 | 36.24 | 38.20 | 14,331 | +1.83(+5.04%) |
Jan 25, 2006 | 36.25 | 36.88 | 35.86 | 36.37 | 13,631 | +0.84(+2.37%) |
Jan 24, 2006 | 34.57 | 35.53 | 34.57 | 35.53 | 11,782 | +0.66(+1.90%) |
Jan 23, 2006 | 36.31 | 36.31 | 34.86 | 34.86 | 9,854 | -1.80(-4.92%) |
Jan 20, 2006 | 36.93 | 36.93 | 36.50 | 36.67 | 4,082 | -0.50(-1.33%) |
Jan 19, 2006 | 36.96 | 37.62 | 36.82 | 37.16 | 6,038 | -0.21(-0.58%) |
Jan 18, 2006 | 36.60 | 37.38 | 36.52 | 37.38 | 8,405 | +0.86(+2.35%) |
Jan 17, 2006 | 37.45 | 37.47 | 36.44 | 36.52 | 7,886 | -1.19(-3.15%) |
Jan 13, 2006 | 38.40 | 38.40 | 37.55 | 37.71 | 8,977 | -0.24(-0.64%) |
Jan 12, 2006 | 36.58 | 38.40 | 36.24 | 37.95 | 29,964 | +1.72(+4.75%) |
Jan 11, 2006 | 36.67 | 36.67 | 36.11 | 36.23 | 10,493 | +0.04(+0.10%) |
Jan 10, 2006 | 35.68 | 36.33 | 35.35 | 36.19 | 9,107 | +0.84(+2.38%) |
Jan 09, 2006 | 35.15 | 36.02 | 34.86 | 35.35 | 7,153 | +0.72(+2.08%) |
Jan 06, 2006 | 34.47 | 35.10 | 34.39 | 34.63 | 5,186 | -0.04(-0.11%) |
Jan 05, 2006 | 34.98 | 34.98 | 34.57 | 34.67 | 3,520 | +0.07(+0.22%) |
Jan 04, 2006 | 35.34 | 35.34 | 34.59 | 34.59 | 3,406 | -0.73(-2.06%) |
Jan 03, 2006 | 35.84 | 35.94 | 34.50 | 35.32 | 8,624 | +0.06(+0.16%) |
Dec 30, 2005 | 35.79 | 36.12 | 35.14 | 35.27 | 9,679 | -0.32(-0.89%) |
Dec 29, 2005 | 33.83 | 36.38 | 33.83 | 35.58 | 20,371 | +1.11(+3.23%) |
Dec 28, 2005 | 33.73 | 34.68 | 33.73 | 34.47 | 10,059 | +0.78(+2.33%) |
Dec 27, 2005 | 34.38 | 34.40 | 33.48 | 33.69 | 4,922 | -0.31(-0.91%) |
Dec 23, 2005 | 33.73 | 34.04 | 33.55 | 34.00 | 1,733 | +0.79(+2.39%) |
Dec 22, 2005 | 33.49 | 34.05 | 33.20 | 33.20 | 5,413 | -0.29(-0.87%) |
Dec 21, 2005 | 34.21 | 34.43 | 33.49 | 33.49 | 5,523 | -0.19(-0.55%) |
Dec 20, 2005 | 34.39 | 34.93 | 33.59 | 33.68 | 12,660 | +0.17(+0.50%) |
Dec 19, 2005 | 34.36 | 35.04 | 33.43 | 33.51 | 9,350 | -1.56(-4.45%) |
Dec 16, 2005 | 35.71 | 36.28 | 35.07 | 35.07 | 50,335 | -0.79(-2.21%) |
Dec 15, 2005 | 35.96 | 36.00 | 35.42 | 35.86 | 8,402 | -0.58(-1.59%) |
Dec 14, 2005 | 36.68 | 36.68 | 36.09 | 36.44 | 2,016 | +0.00(+0.00%) |
Dec 13, 2005 | 36.15 | 36.69 | 36.12 | 36.44 | 3,764 | +0.31(+0.85%) |
Dec 12, 2005 | 35.52 | 36.50 | 35.52 | 36.14 | 7,208 | +0.32(+0.89%) |
Dec 09, 2005 | 35.93 | 36.31 | 35.04 | 35.82 | 4,923 | +0.11(+0.31%) |
Dec 08, 2005 | 36.06 | 36.42 | 35.40 | 35.71 | 5,518 | -0.34(-0.93%) |
Dec 07, 2005 | 36.94 | 36.94 | 35.86 | 36.04 | 13,655 | -0.64(-1.73%) |
Dec 06, 2005 | 36.52 | 36.89 | 36.35 | 36.68 | 7,850 | +0.11(+0.31%) |
Dec 05, 2005 | 37.19 | 37.47 | 36.31 | 36.57 | 11,645 | -0.31(-0.84%) |
Dec 02, 2005 | 36.34 | 37.27 | 36.32 | 36.87 | 12,192 | +0.77(+2.12%) |
Dec 01, 2005 | 35.56 | 36.40 | 35.23 | 36.11 | 9,608 | +0.83(+2.36%) |
Nov 30, 2005 | 34.65 | 35.40 | 34.58 | 35.28 | 15,953 | +0.21(+0.61%) |
Nov 29, 2005 | 35.61 | 35.97 | 34.59 | 35.06 | 13,668 | +0.02(+0.05%) |
Nov 28, 2005 | 35.28 | 35.73 | 34.80 | 35.04 | 15,992 | -0.63(-1.76%) |
Nov 25, 2005 | 35.31 | 35.85 | 34.98 | 35.67 | 9,640 | +1.03(+2.97%) |
Nov 23, 2005 | 34.51 | 34.81 | 34.35 | 34.64 | 10,499 | +0.10(+0.30%) |
Nov 22, 2005 | 34.57 | 35.08 | 34.54 | 34.54 | 14,720 | +0.46(+1.34%) |
Nov 21, 2005 | 33.89 | 34.38 | 33.42 | 34.08 | 9,069 | +0.21(+0.61%) |
Nov 18, 2005 | 34.30 | 34.30 | 33.85 | 33.87 | 4,153 | +0.05(+0.14%) |
Nov 17, 2005 | 33.32 | 34.07 | 33.32 | 33.83 | 8,551 | +0.60(+1.80%) |
Nov 16, 2005 | 33.75 | 34.25 | 33.23 | 33.23 | 7,889 | -1.20(-3.47%) |
Nov 15, 2005 | 34.66 | 34.85 | 33.93 | 34.43 | 7,298 | -0.23(-0.67%) |
Nov 14, 2005 | 34.72 | 35.22 | 33.75 | 34.66 | 10,141 | +0.62(+1.81%) |
Nov 11, 2005 | 33.96 | 34.66 | 33.69 | 34.04 | 5,950 | +0.26(+0.77%) |
Nov 10, 2005 | 33.31 | 33.87 | 33.19 | 33.78 | 10,210 | -0.07(-0.19%) |
Nov 09, 2005 | 33.58 | 34.14 | 32.88 | 33.85 | 8,611 | -0.09(-0.28%) |
Nov 08, 2005 | 33.35 | 33.94 | 33.35 | 33.94 | 7,538 | +0.02(+0.06%) |
Nov 07, 2005 | 33.77 | 34.00 | 33.62 | 33.92 | 11,331 | +0.09(+0.28%) |
Nov 04, 2005 | 33.69 | 33.87 | 33.32 | 33.83 | 22,031 | +0.54(+1.63%) |
Nov 03, 2005 | 33.51 | 33.98 | 33.20 | 33.29 | 8,945 | -0.59(-1.74%) |
Nov 02, 2005 | 33.05 | 34.06 | 32.89 | 33.87 | 9,485 | +0.87(+2.63%) |