Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 34.80 | 34.88 | 34.43 | 34.79 | 327,500 | -0.19(-0.54%) |
Jan 30, 2006 | 35.23 | 35.30 | 34.82 | 34.98 | 443,500 | -0.20(-0.57%) |
Jan 27, 2006 | 34.84 | 35.40 | 34.60 | 35.18 | 444,700 | +0.35(+1.00%) |
Jan 26, 2006 | 34.17 | 34.88 | 33.92 | 34.83 | 536,700 | +0.67(+1.96%) |
Jan 25, 2006 | 34.24 | 34.24 | 33.94 | 34.16 | 446,000 | +0.02(+0.06%) |
Jan 24, 2006 | 34.15 | 34.17 | 33.92 | 34.14 | 661,700 | +0.09(+0.26%) |
Jan 23, 2006 | 34.45 | 34.45 | 33.86 | 34.05 | 932,500 | -0.02(-0.06%) |
Jan 20, 2006 | 35.05 | 35.69 | 34.00 | 34.07 | 924,900 | -0.76(-2.18%) |
Jan 19, 2006 | 37.30 | 37.30 | 33.81 | 34.83 | 3,565,600 | -4.03(-10.37%) |
Jan 18, 2006 | 38.73 | 39.10 | 38.36 | 38.86 | 447,700 | +0.12(+0.31%) |
Jan 17, 2006 | 39.94 | 39.94 | 38.69 | 38.74 | 429,800 | -1.20(-3.00%) |
Jan 13, 2006 | 39.55 | 40.09 | 39.50 | 39.94 | 168,200 | +0.32(+0.81%) |
Jan 12, 2006 | 39.78 | 40.06 | 39.48 | 39.62 | 183,700 | -0.16(-0.40%) |
Jan 11, 2006 | 40.14 | 40.21 | 39.53 | 39.78 | 286,800 | -0.37(-0.92%) |
Jan 10, 2006 | 39.95 | 40.21 | 39.48 | 40.15 | 299,500 | +0.19(+0.48%) |
Jan 09, 2006 | 39.42 | 40.07 | 39.08 | 39.96 | 323,600 | +0.47(+1.19%) |
Jan 06, 2006 | 39.05 | 39.73 | 38.93 | 39.49 | 306,700 | +0.65(+1.67%) |
Jan 05, 2006 | 38.65 | 39.00 | 38.63 | 38.84 | 345,900 | +0.10(+0.26%) |
Jan 04, 2006 | 39.00 | 39.00 | 38.30 | 38.74 | 417,100 | -0.26(-0.67%) |
Jan 03, 2006 | 38.98 | 39.19 | 38.00 | 39.00 | 552,700 | +0.21(+0.54%) |
Dec 30, 2005 | 38.96 | 38.96 | 38.50 | 38.79 | 329,600 | -0.16(-0.41%) |
Dec 29, 2005 | 39.25 | 39.29 | 38.95 | 38.95 | 244,500 | -0.24(-0.61%) |
Dec 28, 2005 | 39.01 | 39.25 | 38.70 | 39.19 | 315,500 | +0.19(+0.49%) |
Dec 27, 2005 | 39.81 | 39.81 | 38.82 | 39.00 | 350,200 | -0.81(-2.03%) |
Dec 23, 2005 | 39.67 | 40.00 | 39.67 | 39.81 | 234,100 | +0.18(+0.45%) |
Dec 22, 2005 | 39.75 | 39.91 | 39.35 | 39.63 | 407,500 | +0.33(+0.84%) |
Dec 21, 2005 | 38.80 | 39.37 | 38.80 | 39.30 | 430,200 | +0.75(+1.95%) |
Dec 20, 2005 | 38.79 | 38.94 | 38.33 | 38.55 | 745,300 | -0.24(-0.62%) |
Dec 19, 2005 | 39.20 | 39.26 | 38.70 | 38.79 | 613,500 | -0.33(-0.84%) |
Dec 16, 2005 | 39.08 | 40.04 | 38.97 | 39.12 | 815,400 | +0.04(+0.10%) |
Dec 15, 2005 | 39.45 | 39.45 | 38.81 | 39.08 | 691,700 | -0.17(-0.43%) |
Dec 14, 2005 | 39.90 | 39.91 | 39.10 | 39.25 | 933,700 | -0.65(-1.63%) |
Dec 13, 2005 | 39.30 | 40.44 | 38.93 | 39.90 | 2,549,900 | +2.42(+6.46%) |
Dec 12, 2005 | 36.80 | 37.52 | 36.80 | 37.48 | 393,500 | +0.80(+2.18%) |
Dec 09, 2005 | 36.55 | 36.95 | 36.31 | 36.68 | 216,200 | +0.11(+0.30%) |
Dec 08, 2005 | 36.61 | 36.87 | 36.30 | 36.57 | 314,400 | -0.06(-0.16%) |
Dec 07, 2005 | 36.76 | 36.87 | 36.36 | 36.63 | 445,900 | -0.13(-0.35%) |
Dec 06, 2005 | 36.85 | 37.04 | 36.31 | 36.76 | 595,800 | +0.09(+0.25%) |
Dec 05, 2005 | 36.98 | 37.00 | 36.50 | 36.67 | 430,200 | -0.39(-1.05%) |
Dec 02, 2005 | 36.85 | 37.14 | 36.63 | 37.06 | 369,300 | +0.21(+0.57%) |
Dec 01, 2005 | 36.28 | 37.10 | 36.27 | 36.85 | 530,100 | +0.66(+1.82%) |
Nov 30, 2005 | 36.10 | 36.58 | 35.72 | 36.19 | 466,100 | +0.47(+1.32%) |
Nov 29, 2005 | 35.38 | 36.10 | 35.29 | 35.72 | 452,300 | +0.37(+1.05%) |
Nov 28, 2005 | 35.70 | 35.70 | 35.02 | 35.35 | 328,600 | -0.30(-0.84%) |
Nov 25, 2005 | 35.65 | 35.73 | 35.30 | 35.65 | 87,500 | -0.10(-0.28%) |
Nov 23, 2005 | 35.45 | 36.06 | 35.40 | 35.75 | 369,900 | +0.30(+0.85%) |
Nov 22, 2005 | 35.40 | 35.65 | 35.04 | 35.45 | 334,000 | -0.05(-0.14%) |
Nov 21, 2005 | 35.45 | 35.65 | 35.00 | 35.50 | 414,000 | -0.08(-0.22%) |
Nov 18, 2005 | 35.50 | 35.58 | 35.00 | 35.58 | 254,000 | +0.34(+0.96%) |
Nov 17, 2005 | 34.55 | 35.29 | 34.55 | 35.24 | 308,300 | +0.77(+2.23%) |
Nov 16, 2005 | 34.45 | 34.52 | 34.25 | 34.47 | 172,000 | +0.06(+0.17%) |
Nov 15, 2005 | 34.05 | 34.82 | 34.05 | 34.41 | 268,300 | -0.05(-0.15%) |
Nov 14, 2005 | 34.75 | 34.75 | 34.29 | 34.46 | 195,300 | -0.20(-0.58%) |
Nov 11, 2005 | 34.32 | 34.75 | 34.02 | 34.66 | 146,600 | +0.18(+0.52%) |
Nov 10, 2005 | 34.35 | 34.69 | 33.60 | 34.48 | 293,500 | +0.02(+0.06%) |
Nov 09, 2005 | 34.05 | 34.81 | 33.97 | 34.46 | 346,400 | +0.29(+0.85%) |
Nov 08, 2005 | 34.45 | 34.45 | 33.74 | 34.17 | 457,400 | -0.28(-0.81%) |
Nov 07, 2005 | 33.64 | 34.68 | 33.98 | 34.45 | 440,100 | +0.82(+2.44%) |
Nov 04, 2005 | 33.45 | 33.63 | 33.33 | 33.63 | 333,600 | +0.18(+0.54%) |
Nov 03, 2005 | 33.09 | 33.76 | 33.08 | 33.45 | 630,700 | +0.52(+1.58%) |
Nov 02, 2005 | 32.15 | 33.03 | 31.92 | 32.93 | 711,100 | +0.79(+2.46%) |