Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 43.55 | 43.57 | 43.27 | 43.29 | 28,249 | -0.35(-0.81%) |
Jan 30, 2006 | 43.61 | 43.68 | 43.44 | 43.65 | 16,508 | +0.16(+0.38%) |
Jan 27, 2006 | 43.40 | 43.72 | 43.29 | 43.48 | 36,503 | +0.43(+1.00%) |
Jan 26, 2006 | 43.03 | 43.18 | 42.97 | 43.05 | 31,737 | +0.20(+0.46%) |
Jan 25, 2006 | 42.88 | 42.92 | 42.59 | 42.85 | 21,158 | +0.07(+0.16%) |
Jan 24, 2006 | 43.00 | 43.05 | 42.70 | 42.79 | 66,845 | +0.28(+0.65%) |
Jan 23, 2006 | 42.73 | 42.79 | 42.40 | 42.51 | 156,245 | +0.00(+0.00%) |
Jan 20, 2006 | 43.71 | 43.71 | 42.51 | 42.51 | 39,061 | -1.33(-3.04%) |
Jan 19, 2006 | 43.90 | 44.05 | 43.68 | 43.84 | 20,111 | +0.36(+0.83%) |
Jan 18, 2006 | 43.26 | 43.51 | 43.16 | 43.48 | 26,738 | -0.46(-1.04%) |
Jan 17, 2006 | 43.96 | 44.00 | 43.79 | 43.94 | 58,591 | -0.34(-0.78%) |
Jan 13, 2006 | 44.50 | 44.50 | 44.14 | 44.28 | 16,856 | -0.14(-0.31%) |
Jan 12, 2006 | 44.62 | 44.76 | 44.30 | 44.42 | 58,010 | -0.30(-0.67%) |
Jan 11, 2006 | 44.46 | 44.76 | 44.35 | 44.72 | 36,736 | +0.41(+0.93%) |
Jan 10, 2006 | 43.90 | 44.31 | 43.90 | 44.31 | 56,034 | +0.09(+0.19%) |
Jan 09, 2006 | 44.08 | 44.33 | 43.92 | 44.22 | 109,278 | +0.19(+0.43%) |
Jan 06, 2006 | 43.59 | 44.08 | 43.48 | 44.03 | 62,079 | +0.69(+1.59%) |
Jan 05, 2006 | 43.16 | 43.35 | 43.07 | 43.34 | 37,317 | +0.40(+0.92%) |
Jan 04, 2006 | 42.73 | 42.95 | 42.62 | 42.95 | 42,665 | +0.56(+1.32%) |
Jan 03, 2006 | 41.84 | 42.52 | 41.38 | 42.39 | 115,323 | +0.77(+1.86%) |
Dec 30, 2005 | 41.63 | 41.63 | 41.48 | 41.62 | 21,274 | -0.22(-0.51%) |
Dec 29, 2005 | 42.25 | 42.25 | 41.79 | 41.83 | 29,644 | -0.36(-0.86%) |
Dec 28, 2005 | 42.30 | 42.30 | 41.97 | 42.19 | 23,367 | +0.09(+0.20%) |
Dec 27, 2005 | 42.65 | 42.72 | 42.08 | 42.11 | 55,918 | -0.39(-0.91%) |
Dec 23, 2005 | 42.58 | 42.64 | 42.42 | 42.49 | 111,254 | +0.03(+0.08%) |
Dec 22, 2005 | 42.20 | 42.48 | 42.20 | 42.46 | 108,464 | +0.22(+0.53%) |
Dec 21, 2005 | 42.32 | 42.51 | 42.15 | 42.24 | 14,996 | +0.12(+0.29%) |
Dec 20, 2005 | 42.07 | 42.31 | 42.03 | 42.11 | 20,693 | -0.11(-0.26%) |
Dec 19, 2005 | 42.79 | 42.79 | 42.15 | 42.23 | 26,970 | -0.55(-1.29%) |
Dec 16, 2005 | 42.97 | 42.97 | 42.73 | 42.78 | 19,646 | -0.08(-0.18%) |
Dec 15, 2005 | 42.95 | 42.97 | 42.63 | 42.85 | 17,205 | -0.07(-0.16%) |
Dec 14, 2005 | 43.08 | 43.09 | 42.75 | 42.92 | 21,623 | -0.09(-0.20%) |
Dec 13, 2005 | 42.95 | 43.10 | 42.77 | 43.01 | 19,763 | +0.04(+0.10%) |
Dec 12, 2005 | 43.01 | 43.16 | 42.92 | 42.97 | 19,763 | +0.05(+0.12%) |
Dec 09, 2005 | 42.79 | 43.00 | 42.56 | 42.91 | 17,438 | +0.23(+0.54%) |
Dec 08, 2005 | 43.04 | 43.10 | 42.39 | 42.68 | 16,043 | -0.27(-0.62%) |
Dec 07, 2005 | 43.18 | 43.22 | 42.85 | 42.95 | 25,110 | -0.09(-0.20%) |
Dec 06, 2005 | 43.27 | 43.49 | 43.04 | 43.04 | 151,827 | +0.03(+0.08%) |
Dec 05, 2005 | 43.28 | 43.28 | 42.88 | 43.00 | 16,973 | -0.32(-0.73%) |
Dec 02, 2005 | 43.32 | 43.48 | 43.20 | 43.32 | 47,780 | +0.03(+0.06%) |
Dec 01, 2005 | 42.96 | 43.34 | 42.84 | 43.29 | 69,752 | +0.82(+1.92%) |
Nov 30, 2005 | 42.59 | 42.72 | 42.44 | 42.48 | 19,646 | -0.09(-0.20%) |
Nov 29, 2005 | 42.82 | 42.91 | 42.47 | 42.56 | 31,969 | -0.07(-0.16%) |
Nov 28, 2005 | 42.89 | 42.89 | 42.59 | 42.63 | 28,249 | -0.25(-0.58%) |
Nov 25, 2005 | 42.89 | 42.91 | 42.74 | 42.88 | 40,688 | +0.09(+0.20%) |
Nov 23, 2005 | 51.18 | 42.99 | 42.58 | 42.79 | 33,597 | +0.25(+0.59%) |
Nov 22, 2005 | 42.22 | 42.63 | 42.20 | 42.54 | 46,036 | +0.33(+0.77%) |
Nov 21, 2005 | 42.16 | 42.24 | 41.94 | 42.22 | 71,612 | +0.01(+0.02%) |
Nov 18, 2005 | 42.25 | 42.39 | 42.07 | 42.21 | 36,503 | +0.12(+0.29%) |
Nov 17, 2005 | 41.70 | 42.09 | 41.52 | 42.09 | 86,841 | +0.55(+1.33%) |
Nov 16, 2005 | 41.41 | 41.54 | 41.29 | 41.54 | 105,209 | +0.22(+0.54%) |
Nov 15, 2005 | 41.48 | 41.63 | 41.18 | 41.31 | 49,407 | -0.09(-0.23%) |
Nov 14, 2005 | 41.38 | 41.51 | 41.34 | 41.41 | 13,950 | +0.02(+0.04%) |
Nov 11, 2005 | 41.49 | 41.54 | 41.39 | 41.39 | 8,719 | +0.11(+0.27%) |
Nov 10, 2005 | 40.99 | 41.29 | 40.77 | 41.28 | 9,416 | +0.21(+0.52%) |
Nov 09, 2005 | 40.92 | 41.14 | 40.87 | 41.07 | 22,436 | +0.04(+0.10%) |
Nov 08, 2005 | 40.97 | 41.17 | 40.86 | 41.02 | 48,477 | -0.09(-0.23%) |
Nov 07, 2005 | 41.06 | 41.19 | 40.86 | 41.12 | 38,596 | +0.22(+0.55%) |
Nov 04, 2005 | 40.85 | 40.92 | 40.63 | 40.89 | 28,598 | +0.22(+0.53%) |
Nov 03, 2005 | 40.70 | 40.84 | 40.54 | 40.68 | 11,044 | +0.46(+1.16%) |
Nov 02, 2005 | 39.82 | 40.29 | 39.78 | 40.21 | 19,065 | +0.53(+1.34%) |