Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.27 | 39.54 | 39.13 | 39.15 | 4,121,300 | -0.19(-0.48%) |
Jan 30, 2006 | 39.74 | 40.00 | 39.22 | 39.34 | 4,674,700 | -0.49(-1.23%) |
Jan 27, 2006 | 39.74 | 40.03 | 39.62 | 39.83 | 4,656,100 | +0.02(+0.05%) |
Jan 26, 2006 | 39.71 | 40.06 | 39.42 | 39.81 | 6,605,900 | +0.60(+1.53%) |
Jan 25, 2006 | 39.51 | 39.55 | 38.99 | 39.21 | 6,084,400 | -0.05(-0.13%) |
Jan 24, 2006 | 39.50 | 39.78 | 38.62 | 39.26 | 10,505,700 | -0.29(-0.73%) |
Jan 23, 2006 | 39.53 | 40.16 | 39.53 | 39.55 | 4,736,300 | +0.03(+0.08%) |
Jan 20, 2006 | 39.89 | 39.97 | 39.46 | 39.52 | 5,150,600 | -0.37(-0.93%) |
Jan 19, 2006 | 39.93 | 40.30 | 39.85 | 39.89 | 4,488,000 | +0.16(+0.40%) |
Jan 18, 2006 | 39.90 | 40.03 | 39.70 | 39.73 | 4,145,700 | -0.22(-0.55%) |
Jan 17, 2006 | 39.91 | 40.18 | 39.88 | 39.95 | 4,629,600 | -0.12(-0.30%) |
Jan 13, 2006 | 40.24 | 40.49 | 39.99 | 40.07 | 4,855,400 | -0.17(-0.42%) |
Jan 12, 2006 | 41.03 | 41.04 | 40.22 | 40.24 | 8,535,200 | -0.90(-2.19%) |
Jan 11, 2006 | 41.18 | 41.66 | 40.76 | 41.14 | 12,600,000 | -1.41(-3.31%) |
Jan 10, 2006 | 42.31 | 42.59 | 42.12 | 42.55 | 3,047,100 | -0.12(-0.28%) |
Jan 09, 2006 | 42.85 | 42.96 | 42.63 | 42.67 | 2,664,600 | -0.25(-0.58%) |
Jan 06, 2006 | 42.90 | 42.99 | 42.61 | 42.92 | 2,970,000 | +0.18(+0.42%) |
Jan 05, 2006 | 42.67 | 43.09 | 42.59 | 42.74 | 3,110,700 | -0.08(-0.19%) |
Jan 04, 2006 | 42.96 | 43.00 | 42.61 | 42.82 | 3,390,500 | -0.24(-0.56%) |
Jan 03, 2006 | 42.75 | 43.42 | 42.27 | 43.06 | 4,821,400 | +0.56(+1.32%) |
Dec 30, 2005 | 43.02 | 42.86 | 42.45 | 42.50 | 2,462,500 | -0.52(-1.21%) |
Dec 29, 2005 | 43.15 | 43.49 | 42.93 | 43.02 | 2,450,300 | -0.24(-0.55%) |
Dec 28, 2005 | 42.93 | 43.47 | 42.93 | 43.26 | 2,885,200 | +0.24(+0.56%) |
Dec 27, 2005 | 43.12 | 43.61 | 42.96 | 43.02 | 3,274,500 | +0.01(+0.02%) |
Dec 23, 2005 | 42.90 | 43.17 | 42.74 | 43.01 | 2,425,100 | +0.12(+0.28%) |
Dec 22, 2005 | 42.93 | 43.12 | 42.82 | 42.89 | 3,310,600 | +0.09(+0.21%) |
Dec 21, 2005 | 42.03 | 43.16 | 42.03 | 42.80 | 5,154,800 | +0.85(+2.03%) |
Dec 20, 2005 | 42.18 | 42.61 | 41.93 | 41.95 | 2,667,900 | -0.20(-0.47%) |
Dec 19, 2005 | 42.38 | 42.55 | 41.90 | 42.15 | 3,071,200 | -0.35(-0.82%) |
Dec 16, 2005 | 42.91 | 43.06 | 42.27 | 42.50 | 6,599,000 | -0.41(-0.96%) |
Dec 15, 2005 | 43.19 | 43.66 | 42.76 | 42.91 | 3,425,000 | -0.27(-0.63%) |
Dec 14, 2005 | 43.29 | 43.56 | 43.11 | 43.18 | 3,121,400 | -0.10(-0.23%) |
Dec 13, 2005 | 42.86 | 43.56 | 42.85 | 43.28 | 3,493,300 | +0.42(+0.98%) |
Dec 12, 2005 | 42.90 | 43.09 | 42.56 | 42.86 | 2,212,900 | +0.00(+0.00%) |
Dec 09, 2005 | 43.10 | 43.10 | 42.69 | 42.86 | 2,833,500 | -0.13(-0.30%) |
Dec 08, 2005 | 43.08 | 43.29 | 42.80 | 42.99 | 3,439,100 | -0.09(-0.21%) |
Dec 07, 2005 | 43.48 | 43.51 | 42.95 | 43.08 | 2,907,100 | -0.40(-0.92%) |
Dec 06, 2005 | 43.58 | 43.81 | 43.23 | 43.48 | 3,743,600 | +0.38(+0.88%) |
Dec 05, 2005 | 43.16 | 43.15 | 42.80 | 43.10 | 3,014,400 | -0.06(-0.14%) |
Dec 02, 2005 | 43.32 | 43.39 | 43.05 | 43.16 | 2,847,800 | -0.16(-0.37%) |
Dec 01, 2005 | 42.75 | 43.47 | 43.02 | 43.32 | 4,032,000 | +0.57(+1.33%) |
Nov 30, 2005 | 43.62 | 43.73 | 42.73 | 42.75 | 5,546,100 | -0.68(-1.57%) |
Nov 29, 2005 | 43.22 | 43.72 | 43.21 | 43.43 | 4,188,800 | +0.32(+0.74%) |
Nov 28, 2005 | 43.15 | 43.22 | 42.88 | 43.11 | 3,108,200 | -0.04(-0.09%) |
Nov 25, 2005 | 42.72 | 43.23 | 42.72 | 43.15 | 1,201,300 | +0.33(+0.77%) |
Nov 23, 2005 | 42.95 | 43.08 | 42.70 | 42.82 | 3,219,900 | -0.33(-0.76%) |
Nov 22, 2005 | 42.92 | 43.19 | 42.73 | 43.15 | 3,974,100 | +0.24(+0.56%) |
Nov 21, 2005 | 42.45 | 43.19 | 42.37 | 42.91 | 6,023,700 | +0.46(+1.08%) |
Nov 18, 2005 | 42.76 | 42.77 | 42.21 | 42.45 | 4,621,000 | +0.19(+0.45%) |
Nov 17, 2005 | 41.90 | 42.29 | 41.90 | 42.26 | 3,150,000 | +0.37(+0.88%) |
Nov 16, 2005 | 42.30 | 42.40 | 41.77 | 41.89 | 4,110,800 | -0.46(-1.09%) |
Nov 15, 2005 | 42.58 | 42.67 | 42.19 | 42.35 | 4,450,400 | +0.05(+0.12%) |
Nov 14, 2005 | 42.58 | 42.58 | 42.10 | 42.30 | 3,801,900 | -0.20(-0.47%) |
Nov 11, 2005 | 42.42 | 42.58 | 42.09 | 42.50 | 3,481,600 | +0.24(+0.57%) |
Nov 10, 2005 | 41.90 | 42.31 | 41.75 | 42.26 | 5,683,900 | +0.18(+0.43%) |
Nov 09, 2005 | 43.03 | 42.89 | 42.08 | 42.08 | 14,700,300 | -0.94(-2.19%) |
Nov 08, 2005 | 43.15 | 43.22 | 42.86 | 43.02 | 4,094,800 | -0.08(-0.19%) |
Nov 07, 2005 | 43.31 | 43.32 | 42.92 | 43.10 | 4,173,800 | -0.21(-0.48%) |
Nov 04, 2005 | 43.17 | 43.35 | 42.82 | 43.31 | 5,490,300 | +0.30(+0.70%) |
Nov 03, 2005 | 42.70 | 43.14 | 42.67 | 43.01 | 6,426,700 | +0.52(+1.22%) |
Nov 02, 2005 | 41.80 | 42.82 | 41.71 | 42.49 | 5,172,900 | +0.76(+1.82%) |