Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.93 | 42.31 | 41.81 | 42.10 | 2,030,821 | -0.08(-0.19%) |
Jan 30, 2006 | 42.71 | 42.77 | 42.16 | 42.18 | 2,025,705 | -0.52(-1.23%) |
Jan 27, 2006 | 42.28 | 43.09 | 41.77 | 42.71 | 4,006,941 | +1.25(+3.02%) |
Jan 26, 2006 | 41.28 | 41.50 | 41.01 | 41.46 | 3,055,578 | +0.17(+0.42%) |
Jan 25, 2006 | 41.62 | 41.93 | 41.11 | 41.28 | 1,785,454 | -0.35(-0.84%) |
Jan 24, 2006 | 41.50 | 41.93 | 41.49 | 41.63 | 3,495,743 | +0.13(+0.32%) |
Jan 23, 2006 | 41.07 | 41.61 | 41.04 | 41.50 | 1,452,132 | +0.46(+1.13%) |
Jan 20, 2006 | 41.63 | 41.70 | 40.95 | 41.04 | 2,161,670 | -0.61(-1.48%) |
Jan 19, 2006 | 41.08 | 41.77 | 41.01 | 41.65 | 2,624,857 | +0.57(+1.40%) |
Jan 18, 2006 | 40.96 | 41.19 | 40.76 | 41.08 | 1,449,771 | +0.12(+0.29%) |
Jan 17, 2006 | 40.79 | 41.07 | 40.66 | 40.96 | 1,426,553 | +0.02(+0.04%) |
Jan 13, 2006 | 41.57 | 41.58 | 40.89 | 40.95 | 2,086,702 | -0.68(-1.64%) |
Jan 12, 2006 | 41.90 | 41.90 | 41.46 | 41.63 | 2,973,920 | -0.17(-0.40%) |
Jan 11, 2006 | 41.71 | 42.14 | 41.55 | 41.80 | 6,177,860 | +0.08(+0.20%) |
Jan 10, 2006 | 41.17 | 41.73 | 41.03 | 41.71 | 2,590,226 | +0.44(+1.06%) |
Jan 09, 2006 | 40.96 | 41.28 | 40.87 | 41.28 | 1,734,098 | +0.33(+0.81%) |
Jan 06, 2006 | 40.56 | 41.00 | 40.41 | 40.95 | 1,821,068 | +0.54(+1.35%) |
Jan 05, 2006 | 40.02 | 40.72 | 39.99 | 40.40 | 2,192,956 | +0.44(+1.11%) |
Jan 04, 2006 | 39.95 | 40.17 | 39.83 | 39.96 | 2,334,234 | +0.10(+0.26%) |
Jan 03, 2006 | 39.03 | 39.90 | 38.73 | 39.86 | 2,997,138 | +0.91(+2.35%) |
Dec 30, 2005 | 39.03 | 39.36 | 38.92 | 38.94 | 1,038,137 | -0.18(-0.45%) |
Dec 29, 2005 | 39.69 | 39.87 | 39.05 | 39.12 | 1,122,746 | -0.49(-1.23%) |
Dec 28, 2005 | 39.95 | 39.97 | 39.35 | 39.61 | 1,460,396 | -0.34(-0.84%) |
Dec 27, 2005 | 39.82 | 40.27 | 39.73 | 39.95 | 1,073,358 | +0.13(+0.32%) |
Dec 23, 2005 | 39.87 | 40.15 | 39.73 | 39.82 | 1,036,169 | -0.02(-0.05%) |
Dec 22, 2005 | 39.56 | 39.92 | 39.07 | 39.84 | 1,427,340 | +0.20(+0.50%) |
Dec 21, 2005 | 39.22 | 39.64 | 39.21 | 39.64 | 1,015,705 | +0.54(+1.39%) |
Dec 20, 2005 | 39.27 | 39.48 | 38.89 | 39.10 | 1,566,060 | -0.22(-0.57%) |
Dec 19, 2005 | 40.02 | 40.07 | 39.25 | 39.32 | 1,440,917 | -0.78(-1.94%) |
Dec 16, 2005 | 40.35 | 40.51 | 40.06 | 40.10 | 2,645,714 | -0.25(-0.62%) |
Dec 15, 2005 | 40.28 | 40.65 | 40.16 | 40.35 | 2,680,935 | +0.07(+0.18%) |
Dec 14, 2005 | 39.97 | 40.38 | 39.74 | 40.28 | 1,597,936 | +0.31(+0.78%) |
Dec 13, 2005 | 39.56 | 39.97 | 39.44 | 39.97 | 2,018,228 | +0.43(+1.08%) |
Dec 12, 2005 | 39.72 | 39.87 | 39.29 | 39.54 | 1,447,607 | -0.08(-0.19%) |
Dec 09, 2005 | 39.31 | 39.68 | 39.25 | 39.62 | 2,020,786 | +0.40(+1.01%) |
Dec 08, 2005 | 39.21 | 39.64 | 39.10 | 39.22 | 3,029,801 | +0.11(+0.29%) |
Dec 07, 2005 | 39.46 | 39.63 | 39.00 | 39.11 | 1,696,712 | -0.36(-0.90%) |
Dec 06, 2005 | 39.77 | 39.85 | 39.46 | 39.46 | 1,386,019 | +0.00(+0.00%) |
Dec 05, 2005 | 39.69 | 39.72 | 39.31 | 39.46 | 2,017,244 | -0.35(-0.87%) |
Dec 02, 2005 | 39.85 | 39.98 | 39.56 | 39.81 | 1,142,423 | -0.17(-0.42%) |
Dec 01, 2005 | 39.42 | 39.98 | 39.42 | 39.98 | 1,827,168 | +0.69(+1.75%) |
Nov 30, 2005 | 39.51 | 39.66 | 39.24 | 39.29 | 2,072,142 | -0.04(-0.09%) |
Nov 29, 2005 | 39.51 | 39.56 | 39.23 | 39.33 | 1,859,831 | +0.24(+0.62%) |
Nov 28, 2005 | 39.74 | 39.76 | 39.03 | 39.08 | 3,157,896 | -0.58(-1.46%) |
Nov 25, 2005 | 39.79 | 39.79 | 39.52 | 39.66 | 603,087 | -0.01(-0.01%) |
Nov 23, 2005 | 39.49 | 39.72 | 39.35 | 39.67 | 2,019,408 | +0.07(+0.18%) |
Nov 22, 2005 | 39.24 | 39.63 | 38.99 | 39.60 | 1,994,222 | +0.36(+0.91%) |
Nov 21, 2005 | 39.23 | 39.39 | 38.95 | 39.24 | 2,246,870 | +0.01(+0.01%) |
Nov 18, 2005 | 38.75 | 39.29 | 38.68 | 39.23 | 2,930,435 | +0.48(+1.25%) |
Nov 17, 2005 | 38.36 | 38.93 | 38.30 | 38.75 | 2,188,430 | +0.43(+1.13%) |
Nov 16, 2005 | 37.98 | 38.37 | 37.86 | 38.32 | 1,887,969 | +0.34(+0.90%) |
Nov 15, 2005 | 37.96 | 38.27 | 37.85 | 37.98 | 1,628,434 | +0.02(+0.04%) |
Nov 14, 2005 | 38.24 | 38.39 | 37.88 | 37.96 | 2,175,837 | -0.51(-1.32%) |
Nov 11, 2005 | 37.76 | 38.50 | 37.68 | 38.47 | 2,807,062 | +0.73(+1.94%) |
Nov 10, 2005 | 36.85 | 37.88 | 36.67 | 37.74 | 4,215,120 | +1.23(+3.37%) |
Nov 09, 2005 | 36.00 | 37.04 | 35.88 | 36.51 | 2,339,350 | +0.51(+1.43%) |
Nov 08, 2005 | 35.68 | 36.06 | 35.45 | 36.00 | 1,840,548 | +0.08(+0.23%) |
Nov 07, 2005 | 35.78 | 36.13 | 35.66 | 35.92 | 1,770,696 | +0.14(+0.38%) |
Nov 04, 2005 | 36.01 | 36.03 | 35.37 | 35.78 | 2,039,085 | -0.13(-0.37%) |
Nov 03, 2005 | 36.03 | 36.45 | 35.82 | 35.91 | 1,950,737 | +0.04(+0.10%) |
Nov 02, 2005 | 35.67 | 35.89 | 35.30 | 35.88 | 2,216,961 | +0.25(+0.71%) |