Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 43.15 | 44.08 | 42.40 | 43.48 | 153,806 | +0.14(+0.32%) |
Jan 30, 2006 | 42.77 | 43.90 | 42.77 | 43.34 | 110,952 | +0.28(+0.65%) |
Jan 27, 2006 | 44.77 | 44.93 | 42.90 | 43.06 | 251,265 | -1.44(-3.24%) |
Jan 26, 2006 | 43.25 | 44.75 | 43.10 | 44.50 | 377,374 | +1.57(+3.66%) |
Jan 25, 2006 | 42.16 | 43.16 | 41.64 | 42.93 | 651,764 | +1.13(+2.70%) |
Jan 24, 2006 | 41.50 | 42.33 | 40.78 | 41.80 | 161,903 | +0.63(+1.53%) |
Jan 23, 2006 | 41.00 | 41.36 | 40.75 | 41.17 | 194,311 | +0.22(+0.54%) |
Jan 20, 2006 | 41.10 | 41.14 | 40.43 | 40.95 | 146,026 | -0.15(-0.36%) |
Jan 19, 2006 | 40.70 | 41.91 | 40.70 | 41.10 | 200,553 | +0.30(+0.74%) |
Jan 18, 2006 | 41.16 | 41.16 | 40.18 | 40.80 | 283,371 | -0.03(-0.07%) |
Jan 17, 2006 | 41.60 | 42.08 | 40.72 | 40.83 | 221,880 | +0.23(+0.57%) |
Jan 13, 2006 | 40.05 | 40.65 | 40.00 | 40.60 | 100,798 | +0.60(+1.50%) |
Jan 12, 2006 | 39.75 | 40.06 | 39.40 | 40.00 | 263,500 | -0.02(-0.05%) |
Jan 11, 2006 | 41.42 | 41.65 | 39.95 | 40.02 | 227,475 | -0.95(-2.32%) |
Jan 10, 2006 | 41.83 | 42.38 | 40.85 | 40.97 | 327,967 | -0.65(-1.56%) |
Jan 09, 2006 | 40.75 | 41.92 | 40.25 | 41.62 | 248,882 | +1.87(+4.70%) |
Jan 06, 2006 | 39.47 | 40.30 | 39.20 | 39.75 | 141,438 | +0.57(+1.45%) |
Jan 05, 2006 | 39.50 | 39.72 | 38.80 | 39.18 | 158,379 | -0.08(-0.20%) |
Jan 04, 2006 | 38.93 | 39.49 | 38.89 | 39.26 | 176,094 | +0.06(+0.15%) |
Jan 03, 2006 | 36.90 | 39.35 | 36.87 | 39.20 | 259,520 | +2.33(+6.32%) |
Dec 30, 2005 | 38.35 | 38.35 | 36.50 | 36.87 | 116,973 | -1.25(-3.28%) |
Dec 29, 2005 | 38.04 | 38.37 | 37.87 | 38.12 | 111,528 | +0.25(+0.66%) |
Dec 28, 2005 | 38.00 | 38.04 | 37.46 | 37.87 | 102,800 | -0.21(-0.55%) |
Dec 27, 2005 | 39.00 | 39.25 | 38.08 | 38.08 | 137,200 | -0.87(-2.23%) |
Dec 23, 2005 | 38.53 | 39.00 | 38.39 | 38.95 | 54,953 | +0.42(+1.09%) |
Dec 22, 2005 | 39.00 | 39.00 | 38.38 | 38.53 | 46,623 | -0.19(-0.49%) |
Dec 21, 2005 | 39.00 | 39.02 | 38.49 | 38.72 | 27,840 | -0.01(-0.03%) |
Dec 20, 2005 | 38.02 | 39.12 | 38.02 | 38.73 | 69,441 | +0.20(+0.52%) |
Dec 19, 2005 | 38.70 | 38.89 | 38.30 | 38.53 | 63,683 | +0.22(+0.57%) |
Dec 16, 2005 | 39.40 | 39.40 | 38.17 | 38.31 | 134,306 | -0.80(-2.05%) |
Dec 15, 2005 | 39.00 | 39.50 | 38.09 | 39.11 | 222,066 | +0.55(+1.43%) |
Dec 14, 2005 | 38.71 | 38.86 | 38.13 | 38.56 | 93,597 | +0.14(+0.36%) |
Dec 13, 2005 | 38.80 | 38.80 | 37.17 | 38.42 | 169,521 | -0.35(-0.90%) |
Dec 12, 2005 | 38.52 | 39.93 | 38.52 | 38.77 | 411,972 | +0.73(+1.92%) |
Dec 09, 2005 | 38.00 | 38.36 | 37.65 | 38.04 | 166,940 | +0.06(+0.16%) |
Dec 08, 2005 | 37.00 | 38.60 | 36.97 | 37.98 | 257,743 | +1.03(+2.79%) |
Dec 07, 2005 | 37.00 | 37.35 | 36.75 | 36.95 | 126,068 | -0.18(-0.48%) |
Dec 06, 2005 | 37.00 | 37.37 | 36.72 | 37.13 | 122,399 | +0.47(+1.28%) |
Dec 05, 2005 | 37.25 | 37.31 | 36.36 | 36.66 | 131,463 | -0.51(-1.37%) |
Dec 02, 2005 | 36.80 | 37.30 | 36.80 | 37.17 | 113,470 | +0.42(+1.14%) |
Dec 01, 2005 | 34.99 | 37.70 | 34.84 | 36.75 | 664,461 | +2.87(+8.47%) |
Nov 30, 2005 | 34.09 | 34.90 | 32.44 | 33.88 | 214,542 | -1.00(-2.87%) |
Nov 29, 2005 | 35.86 | 35.90 | 34.66 | 34.88 | 90,005 | -0.82(-2.30%) |
Nov 28, 2005 | 35.50 | 36.18 | 35.50 | 35.70 | 81,037 | -0.27(-0.75%) |
Nov 25, 2005 | 35.95 | 36.15 | 35.64 | 35.97 | 64,264 | +0.34(+0.95%) |
Nov 23, 2005 | 35.20 | 35.90 | 35.20 | 35.63 | 79,133 | +0.38(+1.08%) |
Nov 22, 2005 | 35.69 | 35.75 | 34.85 | 35.25 | 150,844 | -0.25(-0.70%) |
Nov 21, 2005 | 35.21 | 35.72 | 35.00 | 35.50 | 241,283 | +0.51(+1.46%) |
Nov 18, 2005 | 34.20 | 35.00 | 34.16 | 34.99 | 191,600 | +0.99(+2.91%) |
Nov 17, 2005 | 32.66 | 34.00 | 32.45 | 34.00 | 179,023 | +1.50(+4.62%) |
Nov 16, 2005 | 32.40 | 32.92 | 32.29 | 32.50 | 132,899 | +0.00(+0.00%) |
Nov 15, 2005 | 33.50 | 33.70 | 32.09 | 32.50 | 63,418 | -0.91(-2.72%) |
Nov 14, 2005 | 33.27 | 33.60 | 33.03 | 33.41 | 69,422 | +0.20(+0.60%) |
Nov 11, 2005 | 33.18 | 33.61 | 33.07 | 33.21 | 77,426 | +0.01(+0.03%) |
Nov 10, 2005 | 33.23 | 33.41 | 33.01 | 33.20 | 259,025 | +0.09(+0.27%) |
Nov 09, 2005 | 33.48 | 33.86 | 33.11 | 33.11 | 119,364 | -0.29(-0.87%) |
Nov 08, 2005 | 33.32 | 33.99 | 32.65 | 33.40 | 133,426 | +0.14(+0.42%) |
Nov 07, 2005 | 32.11 | 34.96 | 32.11 | 33.26 | 635,305 | +1.31(+4.10%) |
Nov 04, 2005 | 32.24 | 32.45 | 31.60 | 31.95 | 313,501 | -0.12(-0.37%) |
Nov 03, 2005 | 31.41 | 32.20 | 31.24 | 32.07 | 340,646 | +0.88(+2.82%) |
Nov 02, 2005 | 29.03 | 31.42 | 29.03 | 31.19 | 273,039 | +2.01(+6.89%) |