Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.68 | 41.81 | 41.30 | 41.33 | 5,461,965 | -0.33(-0.79%) |
Jan 30, 2006 | 41.73 | 41.95 | 41.31 | 41.66 | 4,701,232 | -0.43(-1.02%) |
Jan 27, 2006 | 42.40 | 42.40 | 41.83 | 42.09 | 3,473,134 | -0.13(-0.31%) |
Jan 26, 2006 | 41.22 | 42.58 | 41.20 | 42.22 | 10,799,489 | +1.61(+3.96%) |
Jan 25, 2006 | 41.11 | 41.11 | 40.33 | 40.61 | 6,273,377 | -0.52(-1.26%) |
Jan 24, 2006 | 40.86 | 41.20 | 40.78 | 41.13 | 5,753,646 | +0.42(+1.02%) |
Jan 23, 2006 | 41.02 | 41.10 | 40.54 | 40.71 | 3,139,222 | -0.16(-0.40%) |
Jan 20, 2006 | 41.22 | 41.22 | 40.77 | 40.88 | 3,716,389 | -0.34(-0.82%) |
Jan 19, 2006 | 41.22 | 41.24 | 40.90 | 41.22 | 3,050,817 | -0.03(-0.08%) |
Jan 18, 2006 | 41.01 | 41.32 | 41.00 | 41.25 | 3,084,603 | +0.10(+0.24%) |
Jan 17, 2006 | 41.56 | 41.67 | 41.02 | 41.15 | 5,289,097 | -0.48(-1.15%) |
Jan 13, 2006 | 41.20 | 41.66 | 41.06 | 41.63 | 3,653,886 | +0.61(+1.49%) |
Jan 12, 2006 | 40.93 | 41.30 | 40.61 | 41.02 | 2,592,463 | +0.08(+0.20%) |
Jan 11, 2006 | 41.12 | 41.36 | 40.91 | 40.93 | 4,032,845 | -0.22(-0.54%) |
Jan 10, 2006 | 41.02 | 41.30 | 40.85 | 41.16 | 3,389,797 | -0.11(-0.26%) |
Jan 09, 2006 | 41.24 | 41.37 | 41.11 | 41.27 | 2,908,919 | +0.00(+0.01%) |
Jan 06, 2006 | 40.70 | 41.46 | 40.46 | 41.26 | 4,041,291 | +0.91(+2.26%) |
Jan 05, 2006 | 40.88 | 41.01 | 40.26 | 40.35 | 4,728,823 | -0.50(-1.23%) |
Jan 04, 2006 | 40.85 | 40.98 | 40.70 | 40.85 | 3,115,009 | +0.00(+0.01%) |
Jan 03, 2006 | 40.83 | 40.85 | 40.38 | 40.85 | 4,980,524 | +0.34(+0.83%) |
Dec 30, 2005 | 40.46 | 40.67 | 40.40 | 40.51 | 1,539,486 | -0.16(-0.39%) |
Dec 29, 2005 | 40.76 | 40.85 | 40.67 | 40.67 | 1,358,171 | -0.09(-0.22%) |
Dec 28, 2005 | 40.70 | 40.81 | 40.60 | 40.76 | 1,512,457 | -0.00(-0.01%) |
Dec 27, 2005 | 40.82 | 41.18 | 40.67 | 40.76 | 2,787,291 | -0.07(-0.17%) |
Dec 23, 2005 | 40.92 | 41.01 | 40.67 | 40.83 | 1,518,651 | -0.02(-0.04%) |
Dec 22, 2005 | 40.30 | 40.88 | 40.24 | 40.85 | 3,452,300 | +0.58(+1.43%) |
Dec 21, 2005 | 40.56 | 40.79 | 40.20 | 40.27 | 4,050,301 | -0.29(-0.71%) |
Dec 20, 2005 | 40.35 | 40.79 | 40.33 | 40.56 | 3,925,858 | +0.20(+0.49%) |
Dec 19, 2005 | 40.59 | 40.78 | 40.26 | 40.36 | 4,633,098 | -0.28(-0.70%) |
Dec 16, 2005 | 40.85 | 41.08 | 40.63 | 40.64 | 7,963,208 | +0.07(+0.18%) |
Dec 15, 2005 | 39.70 | 40.86 | 39.70 | 40.57 | 8,693,535 | +0.90(+2.27%) |
Dec 14, 2005 | 39.64 | 39.86 | 39.13 | 39.67 | 6,327,997 | -0.15(-0.37%) |
Dec 13, 2005 | 39.31 | 40.15 | 39.31 | 39.81 | 9,190,743 | +0.50(+1.28%) |
Dec 12, 2005 | 40.05 | 40.05 | 39.24 | 39.31 | 5,858,943 | -0.75(-1.87%) |
Dec 09, 2005 | 40.01 | 40.22 | 39.92 | 40.06 | 5,421,423 | +0.05(+0.12%) |
Dec 08, 2005 | 39.55 | 40.01 | 39.39 | 40.01 | 11,247,145 | +0.55(+1.40%) |
Dec 07, 2005 | 40.26 | 40.26 | 39.25 | 39.46 | 7,109,565 | -0.53(-1.31%) |
Dec 06, 2005 | 40.15 | 40.44 | 39.95 | 39.98 | 5,802,634 | -0.15(-0.38%) |
Dec 05, 2005 | 40.21 | 40.27 | 39.80 | 40.14 | 9,575,333 | -0.20(-0.48%) |
Dec 02, 2005 | 41.02 | 41.02 | 40.05 | 40.33 | 9,518,461 | -0.78(-1.90%) |
Dec 01, 2005 | 40.76 | 41.29 | 40.72 | 41.11 | 6,705,830 | +0.52(+1.27%) |
Nov 30, 2005 | 41.11 | 41.18 | 40.53 | 40.60 | 6,783,536 | -0.35(-0.85%) |
Nov 29, 2005 | 41.20 | 41.46 | 40.93 | 40.95 | 5,597,107 | +0.09(+0.21%) |
Nov 28, 2005 | 41.24 | 41.31 | 40.85 | 40.86 | 2,900,472 | -0.31(-0.74%) |
Nov 25, 2005 | 41.27 | 41.29 | 41.12 | 41.17 | 1,490,497 | -0.09(-0.22%) |
Nov 23, 2005 | 41.00 | 41.42 | 41.00 | 41.26 | 4,017,078 | +0.01(+0.02%) |
Nov 22, 2005 | 41.56 | 41.68 | 41.17 | 41.25 | 5,204,071 | -0.31(-0.74%) |
Nov 21, 2005 | 41.55 | 41.89 | 41.34 | 41.56 | 3,339,119 | -0.07(-0.18%) |
Nov 18, 2005 | 42.40 | 42.40 | 41.42 | 41.63 | 4,385,339 | -0.32(-0.75%) |
Nov 17, 2005 | 41.47 | 41.99 | 41.33 | 41.95 | 4,244,003 | +0.62(+1.50%) |
Nov 16, 2005 | 41.11 | 41.34 | 40.92 | 41.33 | 3,056,448 | +0.31(+0.74%) |
Nov 15, 2005 | 41.27 | 41.45 | 41.02 | 41.02 | 4,313,263 | -0.16(-0.39%) |
Nov 14, 2005 | 41.24 | 41.44 | 41.10 | 41.18 | 4,131,949 | -0.14(-0.34%) |
Nov 11, 2005 | 41.56 | 41.76 | 41.11 | 41.33 | 4,896,624 | -0.41(-0.98%) |
Nov 10, 2005 | 41.77 | 42.18 | 41.64 | 41.73 | 5,235,604 | +0.11(+0.26%) |
Nov 09, 2005 | 41.61 | 41.85 | 41.44 | 41.63 | 2,666,227 | -0.02(-0.05%) |
Nov 08, 2005 | 41.17 | 41.77 | 41.17 | 41.65 | 4,656,748 | +0.27(+0.65%) |
Nov 07, 2005 | 41.52 | 41.52 | 41.16 | 41.38 | 2,992,256 | +0.04(+0.10%) |
Nov 04, 2005 | 41.25 | 41.47 | 41.05 | 41.34 | 3,362,769 | +0.08(+0.20%) |
Nov 03, 2005 | 41.52 | 41.52 | 41.11 | 41.25 | 4,583,546 | -0.05(-0.13%) |
Nov 02, 2005 | 41.20 | 41.49 | 41.13 | 41.31 | 2,643,141 | +0.09(+0.22%) |