Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.69 | 41.57 | 40.24 | 41.29 | 588,972 | +0.48(+1.18%) |
Jan 30, 2006 | 41.39 | 41.66 | 40.81 | 40.81 | 307,254 | -0.55(-1.33%) |
Jan 27, 2006 | 41.06 | 41.83 | 41.16 | 41.36 | 427,897 | +0.30(+0.73%) |
Jan 26, 2006 | 40.90 | 41.06 | 40.56 | 41.06 | 202,817 | +0.40(+0.99%) |
Jan 25, 2006 | 40.76 | 41.06 | 40.47 | 40.66 | 263,384 | -0.04(-0.09%) |
Jan 24, 2006 | 40.15 | 40.81 | 40.06 | 40.69 | 380,098 | +0.68(+1.69%) |
Jan 23, 2006 | 40.01 | 40.25 | 39.97 | 40.01 | 250,943 | +0.00(+0.00%) |
Jan 20, 2006 | 40.22 | 40.22 | 39.76 | 40.01 | 325,424 | -0.21(-0.52%) |
Jan 19, 2006 | 39.45 | 40.22 | 39.32 | 40.22 | 266,330 | +0.77(+1.95%) |
Jan 18, 2006 | 39.68 | 39.83 | 39.32 | 39.45 | 338,356 | -0.31(-0.78%) |
Jan 17, 2006 | 39.77 | 39.77 | 39.23 | 39.76 | 300,870 | -0.15(-0.37%) |
Jan 13, 2006 | 40.16 | 40.22 | 39.80 | 39.91 | 173,188 | -0.25(-0.62%) |
Jan 12, 2006 | 40.29 | 40.36 | 40.00 | 40.16 | 287,938 | -0.24(-0.59%) |
Jan 11, 2006 | 40.45 | 40.71 | 40.18 | 40.40 | 577,186 | -0.04(-0.11%) |
Jan 10, 2006 | 39.98 | 40.66 | 39.85 | 40.44 | 486,172 | +0.37(+0.91%) |
Jan 09, 2006 | 40.14 | 40.18 | 39.83 | 40.07 | 497,631 | -0.07(-0.17%) |
Jan 06, 2006 | 40.07 | 40.20 | 39.71 | 40.14 | 765,271 | +0.01(+0.03%) |
Jan 05, 2006 | 39.82 | 40.77 | 39.81 | 40.13 | 503,851 | +0.31(+0.78%) |
Jan 04, 2006 | 38.91 | 40.03 | 38.87 | 39.82 | 486,172 | +1.06(+2.73%) |
Jan 03, 2006 | 37.94 | 38.95 | 37.45 | 38.76 | 437,064 | +0.95(+2.50%) |
Dec 30, 2005 | 38.18 | 38.24 | 37.79 | 37.81 | 207,564 | -0.52(-1.35%) |
Dec 29, 2005 | 38.60 | 38.66 | 38.33 | 38.33 | 204,945 | -0.27(-0.70%) |
Dec 28, 2005 | 38.38 | 38.60 | 38.37 | 38.60 | 290,885 | -0.09(-0.22%) |
Dec 27, 2005 | 38.57 | 38.69 | 38.42 | 38.69 | 300,051 | +0.13(+0.33%) |
Dec 23, 2005 | 38.64 | 38.85 | 38.46 | 38.56 | 184,647 | +0.01(+0.02%) |
Dec 22, 2005 | 38.30 | 38.60 | 38.06 | 38.55 | 325,751 | +0.26(+0.67%) |
Dec 21, 2005 | 38.19 | 38.43 | 37.89 | 38.30 | 282,209 | +0.12(+0.30%) |
Dec 20, 2005 | 37.87 | 38.41 | 37.75 | 38.18 | 248,488 | +0.24(+0.63%) |
Dec 19, 2005 | 38.41 | 38.60 | 37.89 | 37.94 | 141,431 | -0.57(-1.49%) |
Dec 16, 2005 | 38.58 | 38.82 | 38.49 | 38.52 | 461,290 | -0.06(-0.16%) |
Dec 15, 2005 | 38.92 | 39.15 | 38.58 | 38.58 | 342,285 | -0.34(-0.88%) |
Dec 14, 2005 | 38.90 | 39.41 | 38.87 | 38.92 | 259,783 | +0.13(+0.33%) |
Dec 13, 2005 | 38.17 | 38.91 | 38.17 | 38.79 | 270,095 | +0.50(+1.31%) |
Dec 12, 2005 | 38.41 | 38.57 | 38.10 | 38.29 | 322,805 | +0.01(+0.02%) |
Dec 09, 2005 | 37.99 | 38.48 | 37.94 | 38.28 | 256,345 | +0.31(+0.82%) |
Dec 08, 2005 | 37.23 | 38.00 | 37.23 | 37.97 | 362,910 | +0.82(+2.20%) |
Dec 07, 2005 | 37.59 | 37.69 | 36.97 | 37.15 | 124,571 | -0.38(-1.03%) |
Dec 06, 2005 | 37.77 | 37.91 | 37.44 | 37.54 | 152,890 | -0.16(-0.42%) |
Dec 05, 2005 | 37.91 | 37.91 | 37.43 | 37.70 | 196,597 | -0.34(-0.90%) |
Dec 02, 2005 | 37.89 | 38.04 | 37.78 | 38.04 | 476,841 | +0.20(+0.53%) |
Dec 01, 2005 | 37.78 | 38.00 | 37.65 | 37.84 | 404,980 | +0.21(+0.55%) |
Nov 30, 2005 | 37.69 | 37.81 | 37.50 | 37.63 | 478,642 | +0.05(+0.13%) |
Nov 29, 2005 | 37.53 | 37.75 | 37.39 | 37.58 | 534,953 | +0.05(+0.15%) |
Nov 28, 2005 | 37.91 | 37.94 | 37.53 | 37.53 | 384,845 | -0.35(-0.94%) |
Nov 25, 2005 | 37.72 | 37.93 | 37.51 | 37.88 | 123,425 | +0.05(+0.15%) |
Nov 23, 2005 | 37.62 | 37.88 | 37.58 | 37.83 | 600,103 | +0.09(+0.23%) |
Nov 22, 2005 | 37.69 | 37.76 | 37.48 | 37.74 | 730,240 | +0.00(+0.00%) |
Nov 21, 2005 | 37.97 | 38.03 | 37.55 | 37.74 | 642,991 | -0.15(-0.39%) |
Nov 18, 2005 | 37.99 | 37.99 | 37.49 | 37.89 | 1,000,827 | +0.23(+0.62%) |
Nov 17, 2005 | 37.01 | 37.87 | 36.94 | 37.66 | 375,351 | +0.71(+1.93%) |
Nov 16, 2005 | 36.95 | 36.99 | 36.78 | 36.94 | 272,387 | +0.10(+0.28%) |
Nov 15, 2005 | 36.89 | 37.25 | 36.72 | 36.84 | 272,387 | -0.05(-0.15%) |
Nov 14, 2005 | 37.08 | 37.33 | 36.72 | 36.89 | 242,267 | -0.08(-0.21%) |
Nov 11, 2005 | 36.78 | 37.04 | 36.67 | 36.97 | 254,053 | +0.18(+0.50%) |
Nov 10, 2005 | 36.22 | 36.86 | 35.96 | 36.79 | 427,569 | +0.57(+1.57%) |
Nov 09, 2005 | 35.44 | 36.65 | 35.42 | 36.22 | 575,877 | +0.85(+2.40%) |
Nov 08, 2005 | 35.32 | 35.37 | 35.07 | 35.37 | 364,383 | +0.05(+0.16%) |
Nov 07, 2005 | 34.77 | 35.32 | 34.77 | 35.32 | 376,169 | +0.56(+1.60%) |
Nov 04, 2005 | 34.67 | 34.90 | 34.49 | 34.76 | 564,909 | +0.09(+0.26%) |
Nov 03, 2005 | 34.82 | 35.20 | 34.62 | 34.67 | 420,858 | -0.03(-0.09%) |
Nov 02, 2005 | 34.07 | 34.73 | 34.07 | 34.70 | 567,364 | +0.63(+1.85%) |