Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.83 | 39.83 | 39.01 | 39.32 | 10,164 | -0.60(-1.51%) |
Jan 30, 2006 | 39.83 | 40.07 | 39.67 | 39.93 | 9,438 | -0.12(-0.29%) |
Jan 27, 2006 | 39.64 | 40.07 | 39.64 | 40.04 | 11,616 | +0.41(+1.04%) |
Jan 26, 2006 | 38.84 | 39.66 | 38.76 | 39.63 | 6,655 | +0.99(+2.57%) |
Jan 25, 2006 | 39.42 | 39.42 | 38.02 | 38.64 | 7,502 | -0.66(-1.68%) |
Jan 24, 2006 | 38.75 | 39.30 | 38.35 | 39.30 | 6,655 | +0.76(+1.97%) |
Jan 23, 2006 | 37.85 | 38.71 | 37.85 | 38.54 | 7,260 | +0.43(+1.13%) |
Jan 20, 2006 | 38.76 | 38.76 | 38.10 | 38.11 | 3,872 | -0.53(-1.37%) |
Jan 19, 2006 | 38.31 | 38.72 | 38.31 | 38.64 | 7,381 | +0.46(+1.21%) |
Jan 18, 2006 | 38.02 | 38.64 | 38.02 | 38.17 | 5,929 | +0.16(+0.41%) |
Jan 17, 2006 | 37.36 | 38.02 | 37.19 | 38.02 | 6,897 | +0.45(+1.21%) |
Jan 13, 2006 | 37.52 | 37.59 | 36.86 | 37.56 | 6,050 | -0.12(-0.33%) |
Jan 12, 2006 | 38.02 | 38.19 | 37.40 | 37.69 | 8,954 | -0.50(-1.32%) |
Jan 11, 2006 | 38.35 | 38.43 | 38.03 | 38.19 | 7,139 | -0.16(-0.41%) |
Jan 10, 2006 | 38.26 | 38.43 | 38.06 | 38.35 | 3,025 | -0.07(-0.17%) |
Jan 09, 2006 | 38.64 | 38.78 | 38.41 | 38.41 | 4,961 | -0.09(-0.24%) |
Jan 06, 2006 | 38.43 | 38.55 | 38.35 | 38.50 | 7,865 | +0.79(+2.10%) |
Jan 05, 2006 | 37.47 | 37.72 | 37.47 | 37.71 | 3,630 | +0.24(+0.64%) |
Jan 04, 2006 | 37.44 | 37.64 | 37.23 | 37.47 | 3,993 | +0.03(+0.09%) |
Jan 03, 2006 | 36.94 | 37.44 | 36.28 | 37.44 | 14,641 | +0.41(+1.12%) |
Dec 30, 2005 | 37.85 | 37.85 | 37.02 | 37.02 | 8,470 | -0.96(-2.52%) |
Dec 29, 2005 | 37.69 | 38.14 | 37.69 | 37.98 | 1,694 | +0.12(+0.33%) |
Dec 28, 2005 | 37.59 | 37.86 | 37.58 | 37.86 | 1,694 | +0.27(+0.73%) |
Dec 27, 2005 | 38.00 | 38.00 | 37.49 | 37.59 | 7,986 | -0.41(-1.09%) |
Dec 23, 2005 | 37.82 | 38.00 | 37.60 | 38.00 | 3,993 | +0.19(+0.50%) |
Dec 22, 2005 | 37.27 | 37.85 | 37.27 | 37.81 | 3,509 | +0.29(+0.77%) |
Dec 21, 2005 | 37.55 | 37.76 | 37.47 | 37.52 | 5,082 | -0.02(-0.07%) |
Dec 20, 2005 | 37.53 | 37.79 | 37.41 | 37.55 | 5,082 | -0.15(-0.39%) |
Dec 19, 2005 | 38.43 | 38.43 | 37.61 | 37.69 | 10,043 | -0.91(-2.35%) |
Dec 16, 2005 | 38.69 | 39.09 | 38.55 | 38.60 | 37,026 | +0.01(+0.02%) |
Dec 15, 2005 | 39.50 | 39.50 | 37.95 | 38.59 | 11,253 | -1.07(-2.71%) |
Dec 14, 2005 | 39.83 | 40.08 | 39.52 | 39.67 | 3,146 | -0.33(-0.83%) |
Dec 13, 2005 | 39.79 | 40.00 | 39.35 | 40.00 | 6,050 | +0.04(+0.10%) |
Dec 12, 2005 | 39.75 | 39.96 | 39.59 | 39.96 | 4,114 | -0.04(-0.10%) |
Dec 09, 2005 | 39.42 | 40.00 | 39.30 | 40.00 | 6,534 | +0.70(+1.79%) |
Dec 08, 2005 | 39.13 | 39.42 | 39.11 | 39.30 | 6,776 | +0.04(+0.11%) |
Dec 07, 2005 | 39.13 | 39.26 | 37.29 | 39.26 | 6,413 | -0.04(-0.11%) |
Dec 06, 2005 | 39.46 | 39.67 | 39.30 | 39.30 | 9,317 | -0.07(-0.19%) |
Dec 05, 2005 | 39.36 | 39.45 | 39.05 | 39.37 | 4,961 | -0.09(-0.23%) |
Dec 02, 2005 | 39.05 | 39.46 | 38.76 | 39.46 | 5,808 | +0.41(+1.06%) |
Dec 01, 2005 | 37.52 | 39.05 | 37.52 | 39.05 | 10,406 | +1.69(+4.54%) |
Nov 30, 2005 | 37.11 | 37.43 | 37.07 | 37.36 | 6,534 | +0.08(+0.22%) |
Nov 29, 2005 | 38.26 | 38.26 | 37.27 | 37.27 | 8,712 | -0.83(-2.17%) |
Nov 28, 2005 | 38.93 | 38.93 | 38.10 | 38.10 | 5,566 | -0.99(-2.54%) |
Nov 25, 2005 | 39.09 | 39.09 | 39.09 | 39.09 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 39.09 | 39.26 | 39.09 | 39.09 | 2,299 | +0.00(+0.00%) |
Nov 22, 2005 | 39.26 | 39.26 | 39.09 | 39.09 | 2,420 | -0.17(-0.42%) |
Nov 21, 2005 | 39.07 | 39.26 | 38.77 | 39.26 | 3,993 | +0.14(+0.36%) |
Nov 18, 2005 | 39.26 | 39.59 | 39.01 | 39.12 | 7,139 | +0.89(+2.34%) |
Nov 17, 2005 | 37.69 | 38.26 | 37.69 | 38.22 | 4,235 | +0.59(+1.58%) |
Nov 16, 2005 | 38.22 | 38.41 | 37.63 | 37.63 | 7,139 | -0.01(-0.02%) |
Nov 15, 2005 | 39.26 | 39.39 | 37.62 | 37.64 | 13,310 | -1.64(-4.19%) |
Nov 14, 2005 | 39.66 | 39.87 | 39.26 | 39.28 | 9,075 | -0.38(-0.96%) |
Nov 11, 2005 | 39.09 | 39.88 | 39.09 | 39.66 | 8,954 | +0.54(+1.37%) |
Nov 10, 2005 | 37.36 | 39.12 | 37.19 | 39.12 | 9,196 | +1.77(+4.73%) |
Nov 09, 2005 | 37.11 | 37.52 | 36.37 | 37.36 | 11,374 | +0.37(+1.01%) |
Nov 08, 2005 | 36.78 | 37.02 | 36.78 | 36.98 | 4,719 | -0.21(-0.56%) |
Nov 07, 2005 | 36.61 | 37.19 | 36.46 | 37.19 | 6,292 | +0.58(+1.58%) |
Nov 04, 2005 | 36.49 | 36.61 | 36.38 | 36.61 | 2,420 | +0.00(+0.00%) |
Nov 03, 2005 | 36.57 | 36.98 | 36.45 | 36.61 | 5,203 | +0.25(+0.68%) |
Nov 02, 2005 | 35.54 | 36.36 | 35.54 | 36.36 | 4,961 | +0.48(+1.34%) |