Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.57 | 39.57 | 39.33 | 39.41 | 27,507 | -0.15(-0.39%) |
Jan 30, 2006 | 39.82 | 39.84 | 39.56 | 39.57 | 28,733 | -0.28(-0.70%) |
Jan 27, 2006 | 39.47 | 39.87 | 39.36 | 39.85 | 67,135 | +0.39(+0.99%) |
Jan 26, 2006 | 39.43 | 39.52 | 39.32 | 39.46 | 51,066 | +0.19(+0.49%) |
Jan 25, 2006 | 39.40 | 39.40 | 39.17 | 39.27 | 56,922 | -0.06(-0.15%) |
Jan 24, 2006 | 39.25 | 39.38 | 39.10 | 39.32 | 81,978 | +0.24(+0.62%) |
Jan 23, 2006 | 39.01 | 39.25 | 39.01 | 39.08 | 445,435 | +0.02(+0.06%) |
Jan 20, 2006 | 39.51 | 39.51 | 38.95 | 39.06 | 3,947,911 | -0.54(-1.37%) |
Jan 19, 2006 | 39.58 | 39.68 | 39.43 | 39.60 | 179,345 | +0.02(+0.06%) |
Jan 18, 2006 | 39.45 | 39.74 | 39.40 | 39.58 | 90,830 | +0.00(+0.00%) |
Jan 17, 2006 | 39.71 | 39.71 | 39.49 | 39.58 | 66,318 | -0.31(-0.77%) |
Jan 13, 2006 | 39.91 | 39.99 | 39.80 | 39.89 | 56,104 | +0.04(+0.11%) |
Jan 12, 2006 | 40.04 | 40.06 | 39.80 | 39.85 | 45,210 | -0.30(-0.75%) |
Jan 11, 2006 | 40.11 | 40.20 | 40.01 | 40.15 | 54,607 | +0.07(+0.16%) |
Jan 10, 2006 | 40.01 | 40.12 | 39.98 | 40.08 | 47,934 | -0.01(-0.04%) |
Jan 09, 2006 | 39.85 | 40.21 | 39.79 | 40.09 | 64,956 | +0.32(+0.81%) |
Jan 06, 2006 | 39.65 | 39.85 | 39.55 | 39.77 | 112,209 | +0.18(+0.45%) |
Jan 05, 2006 | 39.58 | 39.74 | 39.57 | 39.60 | 94,506 | -0.06(-0.15%) |
Jan 04, 2006 | 39.45 | 39.65 | 39.45 | 39.65 | 45,483 | +0.26(+0.65%) |
Jan 03, 2006 | 39.14 | 39.46 | 38.94 | 39.40 | 712,751 | +0.29(+0.73%) |
Dec 30, 2005 | 39.30 | 39.30 | 39.11 | 39.11 | 84,157 | -0.19(-0.49%) |
Dec 29, 2005 | 39.36 | 39.47 | 39.28 | 39.30 | 70,403 | -0.09(-0.22%) |
Dec 28, 2005 | 39.35 | 39.49 | 39.35 | 39.39 | 31,593 | +0.04(+0.09%) |
Dec 27, 2005 | 39.61 | 39.67 | 39.32 | 39.35 | 101,451 | -0.21(-0.54%) |
Dec 23, 2005 | 39.65 | 39.65 | 39.53 | 39.57 | 38,674 | +0.02(+0.06%) |
Dec 22, 2005 | 39.58 | 39.58 | 39.43 | 39.54 | 97,094 | -0.10(-0.26%) |
Dec 21, 2005 | 39.64 | 39.79 | 39.55 | 39.65 | 66,045 | +0.15(+0.39%) |
Dec 20, 2005 | 39.67 | 39.70 | 39.46 | 39.49 | 32,137 | -0.20(-0.50%) |
Dec 19, 2005 | 39.74 | 39.90 | 39.64 | 39.69 | 32,682 | -0.16(-0.41%) |
Dec 16, 2005 | 40.09 | 40.15 | 39.85 | 39.85 | 86,336 | +0.01(+0.02%) |
Dec 15, 2005 | 39.77 | 39.95 | 39.76 | 39.85 | 82,659 | +0.04(+0.11%) |
Dec 14, 2005 | 39.59 | 39.96 | 39.59 | 39.80 | 47,662 | +0.29(+0.75%) |
Dec 13, 2005 | 39.23 | 39.60 | 39.23 | 39.51 | 41,670 | +0.39(+0.99%) |
Dec 12, 2005 | 39.20 | 39.29 | 39.02 | 39.12 | 71,220 | +0.04(+0.09%) |
Dec 09, 2005 | 39.00 | 39.17 | 38.99 | 39.08 | 86,608 | +0.08(+0.21%) |
Dec 08, 2005 | 39.04 | 39.28 | 38.92 | 39.00 | 26,418 | -0.02(-0.06%) |
Dec 07, 2005 | 39.33 | 39.33 | 38.93 | 39.02 | 26,418 | -0.24(-0.62%) |
Dec 06, 2005 | 39.40 | 39.49 | 39.27 | 39.27 | 160,961 | -0.03(-0.07%) |
Dec 05, 2005 | 39.40 | 39.40 | 39.21 | 39.29 | 58,011 | -0.16(-0.41%) |
Dec 02, 2005 | 39.35 | 39.53 | 39.35 | 39.46 | 87,153 | -0.01(-0.04%) |
Dec 01, 2005 | 39.18 | 39.54 | 39.15 | 39.47 | 220,879 | +0.30(+0.77%) |
Nov 30, 2005 | 39.41 | 39.55 | 39.12 | 39.17 | 239,263 | -0.22(-0.56%) |
Nov 29, 2005 | 39.38 | 39.57 | 39.34 | 39.39 | 139,853 | +0.13(+0.34%) |
Nov 28, 2005 | 39.36 | 39.47 | 39.21 | 39.26 | 256,557 | -0.24(-0.61%) |
Nov 25, 2005 | 39.21 | 39.60 | 39.21 | 39.50 | 190,648 | +0.13(+0.34%) |
Nov 23, 2005 | 38.96 | 39.50 | 38.94 | 39.37 | 256,421 | +0.09(+0.22%) |
Nov 22, 2005 | 38.97 | 39.37 | 38.97 | 39.28 | 91,374 | +0.15(+0.39%) |
Nov 21, 2005 | 38.92 | 39.18 | 38.92 | 39.13 | 49,432 | +0.20(+0.51%) |
Nov 18, 2005 | 38.80 | 39.01 | 38.70 | 38.93 | 86,336 | +0.09(+0.23%) |
Nov 17, 2005 | 38.64 | 38.84 | 38.64 | 38.84 | 29,005 | +0.21(+0.55%) |
Nov 16, 2005 | 38.55 | 38.69 | 38.49 | 38.63 | 40,308 | -0.02(-0.06%) |
Nov 15, 2005 | 38.93 | 38.99 | 38.61 | 38.65 | 26,554 | -0.19(-0.49%) |
Nov 14, 2005 | 38.93 | 39.07 | 38.82 | 38.84 | 118,474 | -0.15(-0.38%) |
Nov 11, 2005 | 38.92 | 38.99 | 38.83 | 38.99 | 44,666 | +0.12(+0.30%) |
Nov 10, 2005 | 38.57 | 38.99 | 38.48 | 38.87 | 65,501 | +0.32(+0.84%) |
Nov 09, 2005 | 38.55 | 38.68 | 38.49 | 38.55 | 41,670 | -0.04(-0.11%) |
Nov 08, 2005 | 38.59 | 38.64 | 38.49 | 38.59 | 91,374 | -0.23(-0.59%) |
Nov 07, 2005 | 38.85 | 38.88 | 38.68 | 38.82 | 37,993 | +0.08(+0.21%) |
Nov 04, 2005 | 38.91 | 38.91 | 38.59 | 38.74 | 102,405 | -0.04(-0.11%) |
Nov 03, 2005 | 63.04 | 39.10 | 38.66 | 38.78 | 93,281 | -0.01(-0.02%) |
Nov 02, 2005 | 38.41 | 38.80 | 38.41 | 38.79 | 93,145 | +0.37(+0.96%) |