Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.73 | 39.73 | 39.50 | 39.58 | 27,390 | -0.15(-0.39%) |
Jan 30, 2006 | 39.99 | 40.01 | 39.73 | 39.73 | 28,611 | -0.28(-0.70%) |
Jan 27, 2006 | 39.64 | 40.04 | 39.53 | 40.02 | 66,849 | +0.39(+0.99%) |
Jan 26, 2006 | 39.60 | 39.69 | 39.49 | 39.62 | 50,849 | +0.19(+0.49%) |
Jan 25, 2006 | 39.57 | 39.57 | 39.34 | 39.43 | 56,680 | -0.06(-0.15%) |
Jan 24, 2006 | 39.42 | 39.55 | 39.26 | 39.49 | 81,630 | +0.24(+0.62%) |
Jan 23, 2006 | 39.17 | 39.42 | 39.17 | 39.25 | 443,541 | +0.02(+0.06%) |
Jan 20, 2006 | 39.68 | 39.68 | 39.12 | 39.23 | 3,931,127 | -0.55(-1.37%) |
Jan 19, 2006 | 39.75 | 39.85 | 39.59 | 39.77 | 178,582 | +0.02(+0.06%) |
Jan 18, 2006 | 39.62 | 39.91 | 39.57 | 39.75 | 90,444 | +0.00(+0.00%) |
Jan 17, 2006 | 39.88 | 39.88 | 39.66 | 39.75 | 66,036 | -0.31(-0.77%) |
Jan 13, 2006 | 40.08 | 40.16 | 39.97 | 40.06 | 55,866 | +0.04(+0.11%) |
Jan 12, 2006 | 40.21 | 40.23 | 39.97 | 40.02 | 45,018 | -0.30(-0.75%) |
Jan 11, 2006 | 40.28 | 40.37 | 40.18 | 40.32 | 54,374 | +0.07(+0.16%) |
Jan 10, 2006 | 40.18 | 40.30 | 40.15 | 40.25 | 47,730 | -0.01(-0.04%) |
Jan 09, 2006 | 40.02 | 40.38 | 39.96 | 40.27 | 64,680 | +0.32(+0.81%) |
Jan 06, 2006 | 39.82 | 40.02 | 39.72 | 39.94 | 111,732 | +0.18(+0.45%) |
Jan 05, 2006 | 39.75 | 39.91 | 39.73 | 39.76 | 94,105 | -0.06(-0.15%) |
Jan 04, 2006 | 39.62 | 39.82 | 39.62 | 39.82 | 45,289 | +0.26(+0.65%) |
Jan 03, 2006 | 39.31 | 39.62 | 39.11 | 39.57 | 709,721 | +0.29(+0.73%) |
Dec 30, 2005 | 39.47 | 39.47 | 39.28 | 39.28 | 83,799 | -0.19(-0.49%) |
Dec 29, 2005 | 39.53 | 39.64 | 39.45 | 39.47 | 70,104 | -0.09(-0.22%) |
Dec 28, 2005 | 39.51 | 39.66 | 39.51 | 39.56 | 31,458 | +0.04(+0.09%) |
Dec 27, 2005 | 39.78 | 39.84 | 39.48 | 39.52 | 101,020 | -0.21(-0.54%) |
Dec 23, 2005 | 39.82 | 39.82 | 39.70 | 39.73 | 38,509 | +0.02(+0.06%) |
Dec 22, 2005 | 39.75 | 39.75 | 39.59 | 39.71 | 96,681 | -0.10(-0.26%) |
Dec 21, 2005 | 39.81 | 39.96 | 39.72 | 39.82 | 65,765 | +0.15(+0.39%) |
Dec 20, 2005 | 39.84 | 39.87 | 39.63 | 39.66 | 32,001 | -0.20(-0.50%) |
Dec 19, 2005 | 39.91 | 40.07 | 39.81 | 39.86 | 32,543 | -0.16(-0.41%) |
Dec 16, 2005 | 40.27 | 40.32 | 40.02 | 40.02 | 85,969 | +0.01(+0.02%) |
Dec 15, 2005 | 39.94 | 40.12 | 39.93 | 40.02 | 82,308 | +0.04(+0.11%) |
Dec 14, 2005 | 39.76 | 40.13 | 39.76 | 39.97 | 47,459 | +0.30(+0.75%) |
Dec 13, 2005 | 39.40 | 39.76 | 39.40 | 39.68 | 41,493 | +0.39(+0.99%) |
Dec 12, 2005 | 39.37 | 39.45 | 39.19 | 39.29 | 70,917 | +0.04(+0.09%) |
Dec 09, 2005 | 39.17 | 39.34 | 39.15 | 39.25 | 86,240 | +0.08(+0.21%) |
Dec 08, 2005 | 39.21 | 39.45 | 39.09 | 39.17 | 26,306 | -0.02(-0.06%) |
Dec 07, 2005 | 39.50 | 39.50 | 39.09 | 39.19 | 26,306 | -0.24(-0.62%) |
Dec 06, 2005 | 39.57 | 39.66 | 39.43 | 39.43 | 160,277 | -0.03(-0.07%) |
Dec 05, 2005 | 39.57 | 39.57 | 39.38 | 39.46 | 57,764 | -0.16(-0.41%) |
Dec 02, 2005 | 39.51 | 39.70 | 39.51 | 39.62 | 86,782 | -0.01(-0.04%) |
Dec 01, 2005 | 39.34 | 39.71 | 39.31 | 39.64 | 219,940 | +0.30(+0.77%) |
Nov 30, 2005 | 39.58 | 39.72 | 39.29 | 39.34 | 238,246 | -0.22(-0.56%) |
Nov 29, 2005 | 39.55 | 39.74 | 39.51 | 39.56 | 139,259 | +0.13(+0.34%) |
Nov 28, 2005 | 39.53 | 39.64 | 39.38 | 39.43 | 255,467 | -0.24(-0.61%) |
Nov 25, 2005 | 39.38 | 39.77 | 39.38 | 39.67 | 189,837 | +0.13(+0.34%) |
Nov 23, 2005 | 39.12 | 39.67 | 39.11 | 39.54 | 255,331 | +0.09(+0.22%) |
Nov 22, 2005 | 39.14 | 39.54 | 39.14 | 39.45 | 90,986 | +0.15(+0.39%) |
Nov 21, 2005 | 39.09 | 39.34 | 39.09 | 39.29 | 49,222 | +0.20(+0.51%) |
Nov 18, 2005 | 38.96 | 39.17 | 38.86 | 39.09 | 85,969 | +0.09(+0.23%) |
Nov 17, 2005 | 38.81 | 39.00 | 38.81 | 39.00 | 28,882 | +0.21(+0.55%) |
Nov 16, 2005 | 38.72 | 38.86 | 38.65 | 38.79 | 40,137 | -0.02(-0.06%) |
Nov 15, 2005 | 39.09 | 39.15 | 38.78 | 38.81 | 26,441 | -0.19(-0.49%) |
Nov 14, 2005 | 39.09 | 39.23 | 38.98 | 39.00 | 117,970 | -0.15(-0.38%) |
Nov 11, 2005 | 39.09 | 39.16 | 39.00 | 39.15 | 44,476 | +0.12(+0.30%) |
Nov 10, 2005 | 38.73 | 39.16 | 38.65 | 39.03 | 65,222 | +0.32(+0.84%) |
Nov 09, 2005 | 38.72 | 38.84 | 38.66 | 38.71 | 41,493 | -0.04(-0.11%) |
Nov 08, 2005 | 38.75 | 38.81 | 38.66 | 38.75 | 90,986 | -0.23(-0.59%) |
Nov 07, 2005 | 39.01 | 39.05 | 38.84 | 38.98 | 37,831 | +0.08(+0.21%) |
Nov 04, 2005 | 39.07 | 39.08 | 38.75 | 38.90 | 101,969 | -0.04(-0.11%) |
Nov 03, 2005 | 63.30 | 39.26 | 38.83 | 38.95 | 92,884 | -0.01(-0.02%) |
Nov 02, 2005 | 38.57 | 38.97 | 38.57 | 38.95 | 92,749 | +0.37(+0.96%) |