Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.49 | 40.66 | 40.23 | 40.45 | 2,533,589 | -0.16(-0.38%) |
Jan 30, 2006 | 40.25 | 40.86 | 39.64 | 40.60 | 1,841,379 | +0.98(+2.46%) |
Jan 27, 2006 | 39.41 | 39.84 | 39.36 | 39.63 | 2,387,540 | +0.27(+0.69%) |
Jan 26, 2006 | 38.78 | 39.55 | 39.11 | 39.36 | 2,015,447 | +0.58(+1.51%) |
Jan 25, 2006 | 38.68 | 38.85 | 38.09 | 38.77 | 3,049,429 | +0.10(+0.25%) |
Jan 24, 2006 | 39.05 | 39.25 | 38.64 | 38.68 | 1,587,993 | -0.33(-0.83%) |
Jan 23, 2006 | 39.10 | 39.39 | 38.96 | 39.00 | 1,908,380 | -0.08(-0.21%) |
Jan 20, 2006 | 40.26 | 40.43 | 39.06 | 39.08 | 2,233,640 | -1.22(-3.02%) |
Jan 19, 2006 | 40.63 | 40.82 | 40.25 | 40.30 | 1,264,764 | -0.18(-0.46%) |
Jan 18, 2006 | 40.53 | 40.73 | 40.25 | 40.49 | 929,352 | -0.04(-0.11%) |
Jan 17, 2006 | 40.56 | 40.62 | 40.05 | 40.53 | 1,406,752 | -0.03(-0.07%) |
Jan 13, 2006 | 40.94 | 40.97 | 40.33 | 40.56 | 1,966,448 | -0.38(-0.92%) |
Jan 12, 2006 | 41.83 | 41.88 | 40.94 | 40.94 | 1,628,329 | -0.92(-2.21%) |
Jan 11, 2006 | 41.68 | 42.10 | 41.53 | 41.86 | 1,007,452 | +0.46(+1.11%) |
Jan 10, 2006 | 41.26 | 41.43 | 41.06 | 41.40 | 977,539 | +0.10(+0.25%) |
Jan 09, 2006 | 41.44 | 41.56 | 41.15 | 41.30 | 887,257 | -0.12(-0.29%) |
Jan 06, 2006 | 41.07 | 41.51 | 40.91 | 41.42 | 1,009,618 | +0.53(+1.30%) |
Jan 05, 2006 | 41.11 | 41.14 | 40.53 | 40.88 | 1,272,208 | -0.10(-0.23%) |
Jan 04, 2006 | 40.30 | 41.14 | 40.29 | 40.98 | 1,915,690 | +0.69(+1.71%) |
Jan 03, 2006 | 39.93 | 40.43 | 39.39 | 40.29 | 1,643,760 | +0.81(+2.06%) |
Dec 30, 2005 | 39.80 | 39.80 | 39.35 | 39.48 | 593,670 | -0.33(-0.82%) |
Dec 29, 2005 | 39.93 | 40.32 | 39.80 | 39.81 | 880,624 | -0.01(-0.04%) |
Dec 28, 2005 | 39.64 | 39.88 | 39.48 | 39.82 | 1,266,388 | +0.33(+0.82%) |
Dec 27, 2005 | 39.89 | 40.33 | 39.42 | 39.50 | 723,882 | -0.27(-0.69%) |
Dec 23, 2005 | 39.72 | 39.82 | 39.41 | 39.77 | 726,319 | +0.04(+0.11%) |
Dec 22, 2005 | 39.75 | 39.78 | 39.43 | 39.72 | 1,252,176 | -0.10(-0.24%) |
Dec 21, 2005 | 39.71 | 40.10 | 39.67 | 39.82 | 1,030,869 | +0.07(+0.19%) |
Dec 20, 2005 | 39.53 | 39.87 | 39.46 | 39.75 | 1,621,426 | +0.28(+0.71%) |
Dec 19, 2005 | 40.60 | 40.60 | 39.32 | 39.47 | 2,558,223 | -1.02(-2.52%) |
Dec 16, 2005 | 39.79 | 40.49 | 39.14 | 40.49 | 5,255,728 | +0.70(+1.76%) |
Dec 15, 2005 | 40.57 | 41.00 | 39.78 | 39.78 | 1,843,410 | -0.78(-1.91%) |
Dec 14, 2005 | 40.71 | 40.88 | 40.37 | 40.56 | 2,531,694 | -0.07(-0.18%) |
Dec 13, 2005 | 40.53 | 40.74 | 40.47 | 40.63 | 2,580,963 | +0.04(+0.11%) |
Dec 12, 2005 | 40.60 | 40.82 | 40.52 | 40.59 | 3,186,680 | +0.00(+0.00%) |
Dec 09, 2005 | 39.87 | 40.67 | 39.76 | 40.59 | 2,806,872 | +0.72(+1.82%) |
Dec 08, 2005 | 39.27 | 39.87 | 38.97 | 39.87 | 2,269,916 | +0.61(+1.56%) |
Dec 07, 2005 | 39.58 | 39.67 | 39.07 | 39.25 | 1,987,834 | -0.33(-0.82%) |
Dec 06, 2005 | 40.49 | 40.80 | 39.44 | 39.58 | 3,273,579 | -0.89(-2.19%) |
Dec 05, 2005 | 40.26 | 40.63 | 40.15 | 40.46 | 2,941,686 | -0.54(-1.32%) |
Dec 02, 2005 | 41.14 | 41.37 | 40.67 | 41.00 | 1,141,861 | -0.06(-0.14%) |
Dec 01, 2005 | 41.00 | 41.40 | 40.92 | 41.06 | 1,744,465 | +0.06(+0.14%) |
Nov 30, 2005 | 41.09 | 41.30 | 40.81 | 41.00 | 1,727,274 | -0.27(-0.64%) |
Nov 29, 2005 | 41.08 | 41.42 | 40.93 | 41.27 | 1,706,971 | +0.35(+0.85%) |
Nov 28, 2005 | 41.55 | 41.65 | 40.86 | 40.92 | 1,667,176 | -0.49(-1.18%) |
Nov 25, 2005 | 41.58 | 41.58 | 40.95 | 41.41 | 607,747 | -0.17(-0.41%) |
Nov 23, 2005 | 40.78 | 41.82 | 40.78 | 41.58 | 935,985 | +0.81(+1.99%) |
Nov 22, 2005 | 40.96 | 41.11 | 40.58 | 40.77 | 1,691,405 | -0.42(-1.02%) |
Nov 21, 2005 | 41.20 | 41.34 | 40.97 | 41.19 | 942,752 | +0.01(+0.02%) |
Nov 18, 2005 | 41.12 | 41.29 | 40.72 | 41.18 | 1,345,436 | +0.12(+0.29%) |
Nov 17, 2005 | 40.62 | 41.11 | 40.32 | 41.06 | 2,321,080 | +0.54(+1.33%) |
Nov 16, 2005 | 40.72 | 40.93 | 40.07 | 40.52 | 2,401,211 | -0.38(-0.94%) |
Nov 15, 2005 | 41.63 | 41.68 | 40.65 | 40.91 | 2,177,874 | -0.89(-2.12%) |
Nov 14, 2005 | 42.00 | 42.00 | 41.46 | 41.79 | 2,466,723 | +0.49(+1.20%) |
Nov 11, 2005 | 41.10 | 41.46 | 40.69 | 41.30 | 1,711,708 | +0.20(+0.49%) |
Nov 10, 2005 | 40.02 | 41.53 | 39.82 | 41.10 | 5,736,647 | +1.34(+3.38%) |
Nov 09, 2005 | 39.67 | 40.10 | 39.36 | 39.75 | 1,604,236 | +0.15(+0.37%) |
Nov 08, 2005 | 39.82 | 39.92 | 39.17 | 39.61 | 1,820,399 | -0.21(-0.54%) |
Nov 07, 2005 | 39.52 | 39.93 | 38.88 | 39.82 | 1,926,924 | +0.30(+0.77%) |
Nov 04, 2005 | 39.16 | 39.65 | 38.59 | 39.52 | 2,280,203 | +0.29(+0.73%) |
Nov 03, 2005 | 39.11 | 39.45 | 38.94 | 39.23 | 2,427,334 | +0.20(+0.51%) |
Nov 02, 2005 | 38.32 | 39.03 | 38.30 | 39.03 | 3,010,447 | +0.75(+1.95%) |