Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 38.94 | 38.94 | 38.80 | 38.83 | 733,209 | -0.11(-0.29%) |
Jan 30, 2006 | 38.92 | 38.94 | 38.91 | 38.94 | 60,811 | -0.14(-0.36%) |
Jan 27, 2006 | 39.07 | 39.21 | 38.88 | 39.08 | 698,727 | +0.02(+0.06%) |
Jan 26, 2006 | 38.94 | 39.18 | 38.86 | 39.06 | 3,967,963 | +0.62(+1.62%) |
Jan 25, 2006 | 38.21 | 38.44 | 38.21 | 38.44 | 4,410 | +0.19(+0.51%) |
Jan 24, 2006 | 38.38 | 38.42 | 38.24 | 38.24 | 143,140 | +0.16(+0.41%) |
Jan 23, 2006 | 38.10 | 38.30 | 38.08 | 38.08 | 702,202 | +0.07(+0.20%) |
Jan 20, 2006 | 38.59 | 38.59 | 37.99 | 38.01 | 3,373,617 | -0.80(-2.06%) |
Jan 19, 2006 | 39.09 | 39.15 | 38.77 | 38.81 | 128,438 | -0.40(-1.03%) |
Jan 18, 2006 | 39.17 | 39.27 | 39.17 | 39.21 | 28,200 | +0.00(+0.00%) |
Jan 17, 2006 | 39.09 | 39.21 | 39.09 | 39.21 | 47,312 | -0.34(-0.87%) |
Jan 13, 2006 | 39.48 | 39.56 | 39.42 | 39.56 | 1,227,049 | +0.17(+0.44%) |
Jan 12, 2006 | 39.57 | 39.64 | 39.39 | 39.39 | 629,095 | -0.40(-1.00%) |
Jan 11, 2006 | 39.68 | 39.83 | 39.68 | 39.78 | 23,923 | +0.09(+0.23%) |
Jan 10, 2006 | 39.48 | 39.69 | 39.43 | 39.69 | 515,491 | -0.04(-0.11%) |
Jan 09, 2006 | 39.75 | 39.83 | 39.67 | 39.74 | 206,490 | +0.10(+0.26%) |
Jan 06, 2006 | 39.78 | 39.78 | 39.36 | 39.63 | 62,949 | +0.14(+0.36%) |
Jan 05, 2006 | 39.49 | 39.49 | 39.36 | 39.49 | 48,247 | +0.05(+0.13%) |
Jan 04, 2006 | 39.54 | 39.58 | 39.28 | 39.44 | 70,166 | +0.00(+0.00%) |
Jan 03, 2006 | 38.85 | 39.54 | 38.63 | 39.44 | 2,341,431 | +0.56(+1.44%) |
Dec 30, 2005 | 38.83 | 38.88 | 38.69 | 38.88 | 136,457 | -0.16(-0.40%) |
Dec 29, 2005 | 39.16 | 39.16 | 39.03 | 39.03 | 87,407 | -0.17(-0.44%) |
Dec 28, 2005 | 39.21 | 39.24 | 39.18 | 39.21 | 241,239 | -0.15(-0.38%) |
Dec 27, 2005 | 39.58 | 39.73 | 39.36 | 39.36 | 49,851 | -0.28(-0.70%) |
Dec 23, 2005 | 39.66 | 39.66 | 39.63 | 39.63 | 14,701 | +0.09(+0.23%) |
Dec 22, 2005 | 39.36 | 39.54 | 39.36 | 39.54 | 22,052 | +0.13(+0.34%) |
Dec 21, 2005 | 39.45 | 39.66 | 39.41 | 39.41 | 935 | +0.19(+0.48%) |
Dec 20, 2005 | 39.27 | 39.36 | 39.15 | 39.22 | 32,744 | +0.02(+0.06%) |
Dec 19, 2005 | 39.36 | 39.38 | 39.20 | 39.20 | 44,372 | -0.30(-0.76%) |
Dec 16, 2005 | 39.70 | 39.72 | 39.50 | 39.50 | 29,937 | +0.00(+0.00%) |
Dec 15, 2005 | 39.64 | 39.64 | 39.50 | 39.50 | 21,384 | -0.17(-0.43%) |
Dec 14, 2005 | 39.54 | 39.69 | 39.48 | 39.67 | 30,873 | +0.21(+0.53%) |
Dec 13, 2005 | 38.86 | 39.46 | 38.86 | 39.46 | 8,820 | +0.61(+1.58%) |
Dec 12, 2005 | 38.95 | 38.95 | 38.69 | 38.85 | 303,387 | -0.19(-0.50%) |
Dec 09, 2005 | 38.62 | 39.06 | 38.62 | 39.04 | 268,103 | +0.49(+1.26%) |
Dec 08, 2005 | 38.74 | 38.91 | 38.56 | 38.56 | 387,587 | +0.00(+0.00%) |
Dec 07, 2005 | 38.85 | 38.85 | 38.56 | 38.56 | 291,359 | -0.54(-1.38%) |
Dec 06, 2005 | 39.31 | 39.44 | 39.09 | 39.09 | 476,198 | -0.02(-0.06%) |
Dec 05, 2005 | 38.88 | 39.21 | 38.80 | 39.12 | 418,327 | -0.03(-0.08%) |
Dec 02, 2005 | 39.06 | 39.24 | 39.00 | 39.15 | 1,363,774 | +0.04(+0.11%) |
Dec 01, 2005 | 39.09 | 39.26 | 39.06 | 39.10 | 589,267 | +0.30(+0.77%) |
Nov 30, 2005 | 39.36 | 39.39 | 38.80 | 38.80 | 654,221 | -0.61(-1.56%) |
Nov 29, 2005 | 39.51 | 39.58 | 39.39 | 39.42 | 1,991,399 | -0.13(-0.32%) |
Nov 25, 2005 | 39.47 | 39.57 | 39.46 | 39.54 | 121,355 | +0.02(+0.04%) |
Nov 23, 2005 | 39.27 | 39.67 | 39.27 | 39.53 | 14,968 | +0.32(+0.82%) |
Nov 22, 2005 | 38.71 | 39.27 | 38.71 | 39.21 | 135,388 | +0.19(+0.50%) |
Nov 21, 2005 | 38.68 | 39.01 | 38.68 | 39.01 | 38,491 | +0.32(+0.83%) |
Nov 18, 2005 | 38.82 | 38.82 | 38.57 | 38.69 | 269,974 | +0.16(+0.41%) |
Nov 17, 2005 | 38.11 | 38.53 | 38.11 | 38.53 | 404,695 | +0.44(+1.16%) |
Nov 16, 2005 | 38.18 | 38.19 | 37.99 | 38.09 | 157,440 | -0.16(-0.41%) |