Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.29 | 40.05 | 39.06 | 39.73 | 4,903,808 | +0.38(+0.97%) |
Jan 30, 2006 | 39.91 | 40.19 | 39.16 | 39.35 | 4,767,600 | -0.73(-1.82%) |
Jan 27, 2006 | 38.77 | 40.13 | 38.72 | 40.08 | 6,414,331 | +1.31(+3.38%) |
Jan 26, 2006 | 38.96 | 39.45 | 38.22 | 38.77 | 4,958,316 | -0.19(-0.49%) |
Jan 25, 2006 | 38.57 | 39.04 | 38.14 | 38.96 | 4,718,339 | -0.17(-0.43%) |
Jan 24, 2006 | 37.95 | 39.30 | 37.89 | 39.13 | 5,848,109 | +1.34(+3.55%) |
Jan 23, 2006 | 38.63 | 38.86 | 37.79 | 37.79 | 7,288,691 | -0.64(-1.67%) |
Jan 20, 2006 | 40.57 | 40.62 | 38.27 | 38.43 | 6,883,550 | -2.03(-5.02%) |
Jan 19, 2006 | 39.71 | 40.85 | 39.54 | 40.46 | 4,450,001 | +0.73(+1.84%) |
Jan 18, 2006 | 38.95 | 40.10 | 38.78 | 39.73 | 5,466,599 | +0.29(+0.74%) |
Jan 17, 2006 | 38.70 | 39.47 | 38.62 | 39.44 | 4,218,002 | +0.60(+1.54%) |
Jan 13, 2006 | 39.64 | 39.90 | 38.53 | 38.84 | 4,857,871 | -0.65(-1.65%) |
Jan 12, 2006 | 39.37 | 39.97 | 39.08 | 39.49 | 5,970,200 | +0.16(+0.41%) |
Jan 11, 2006 | 39.14 | 39.73 | 38.50 | 39.33 | 6,580,126 | +0.72(+1.87%) |
Jan 10, 2006 | 38.10 | 39.42 | 38.09 | 38.61 | 7,480,745 | +0.23(+0.60%) |
Jan 09, 2006 | 39.05 | 39.06 | 37.87 | 38.38 | 6,244,339 | -0.62(-1.59%) |
Jan 06, 2006 | 38.50 | 39.02 | 38.45 | 39.00 | 8,117,148 | +0.93(+2.44%) |
Jan 05, 2006 | 38.26 | 38.49 | 37.54 | 38.07 | 6,731,357 | -0.35(-0.91%) |
Jan 04, 2006 | 38.70 | 38.80 | 37.80 | 38.42 | 6,941,166 | -0.10(-0.26%) |
Jan 03, 2006 | 37.20 | 38.80 | 36.13 | 38.52 | 12,752,513 | +1.56(+4.22%) |
Dec 30, 2005 | 36.76 | 37.12 | 36.61 | 36.96 | 3,348,258 | +0.04(+0.11%) |
Dec 29, 2005 | 36.95 | 37.35 | 36.83 | 36.92 | 3,277,714 | +0.05(+0.14%) |
Dec 28, 2005 | 36.98 | 37.26 | 36.60 | 36.87 | 2,472,100 | -0.07(-0.19%) |
Dec 27, 2005 | 37.45 | 37.65 | 36.86 | 36.94 | 2,766,900 | -0.17(-0.46%) |
Dec 23, 2005 | 37.70 | 37.91 | 36.91 | 37.11 | 3,496,456 | -0.34(-0.91%) |
Dec 22, 2005 | 37.45 | 37.91 | 36.92 | 37.45 | 4,699,293 | +0.00(+0.00%) |
Dec 21, 2005 | 37.96 | 38.62 | 37.35 | 37.45 | 5,591,665 | -0.62(-1.63%) |
Dec 20, 2005 | 38.12 | 38.40 | 37.45 | 38.07 | 8,891,538 | -0.38(-0.99%) |
Dec 19, 2005 | 38.51 | 39.11 | 38.31 | 38.45 | 10,342,413 | -0.37(-0.95%) |
Dec 16, 2005 | 36.98 | 39.48 | 36.93 | 38.82 | 28,749,244 | +3.89(+11.14%) |
Dec 15, 2005 | 34.87 | 34.93 | 33.75 | 34.93 | 10,823,418 | +0.41(+1.19%) |
Dec 14, 2005 | 34.44 | 34.99 | 34.29 | 34.52 | 5,538,390 | -0.02(-0.06%) |
Dec 13, 2005 | 35.58 | 35.66 | 34.33 | 34.54 | 9,613,252 | -0.72(-2.04%) |
Dec 12, 2005 | 35.89 | 36.49 | 34.84 | 35.26 | 7,999,382 | -0.34(-0.96%) |
Dec 09, 2005 | 36.20 | 36.36 | 35.14 | 35.60 | 6,159,497 | -0.53(-1.47%) |
Dec 08, 2005 | 36.74 | 36.74 | 35.66 | 36.13 | 4,992,895 | -0.34(-0.93%) |
Dec 07, 2005 | 36.90 | 37.09 | 35.74 | 36.47 | 8,673,749 | -0.52(-1.41%) |
Dec 06, 2005 | 35.70 | 37.25 | 35.70 | 36.99 | 15,724,424 | +1.74(+4.94%) |
Dec 05, 2005 | 34.60 | 35.45 | 34.49 | 35.25 | 24,980,152 | +0.28(+0.80%) |
Dec 02, 2005 | 33.98 | 35.68 | 33.82 | 34.97 | 18,389,276 | +1.09(+3.22%) |
Dec 01, 2005 | 32.76 | 33.96 | 32.75 | 33.88 | 5,232,890 | +1.27(+3.89%) |
Nov 30, 2005 | 32.21 | 32.95 | 32.09 | 32.61 | 5,050,886 | +0.21(+0.65%) |
Nov 29, 2005 | 33.26 | 33.45 | 32.29 | 32.40 | 6,009,814 | -0.81(-2.44%) |
Nov 28, 2005 | 33.73 | 33.93 | 33.14 | 33.21 | 4,885,869 | -0.70(-2.06%) |
Nov 25, 2005 | 33.82 | 33.98 | 33.40 | 33.91 | 1,417,819 | +0.05(+0.15%) |
Nov 23, 2005 | 33.43 | 33.92 | 33.35 | 33.86 | 3,786,651 | +0.40(+1.20%) |
Nov 22, 2005 | 33.20 | 33.47 | 33.05 | 33.46 | 4,386,329 | +0.13(+0.39%) |
Nov 21, 2005 | 33.64 | 33.67 | 32.89 | 33.33 | 3,594,606 | -0.17(-0.51%) |
Nov 18, 2005 | 34.15 | 34.24 | 33.43 | 33.50 | 6,211,193 | -0.30(-0.89%) |
Nov 17, 2005 | 33.05 | 33.80 | 33.05 | 33.80 | 4,902,658 | +0.50(+1.50%) |
Nov 16, 2005 | 32.74 | 33.37 | 32.72 | 33.30 | 4,234,901 | +0.45(+1.37%) |
Nov 15, 2005 | 32.81 | 33.39 | 32.69 | 32.85 | 5,636,446 | -0.18(-0.54%) |
Nov 14, 2005 | 32.81 | 33.10 | 32.77 | 33.03 | 2,630,088 | +0.12(+0.36%) |
Nov 11, 2005 | 32.54 | 33.10 | 32.54 | 32.91 | 2,727,434 | +0.25(+0.77%) |
Nov 10, 2005 | 32.30 | 32.70 | 32.30 | 32.66 | 3,545,619 | +0.23(+0.71%) |
Nov 09, 2005 | 32.33 | 32.60 | 32.12 | 32.43 | 2,677,303 | +0.16(+0.50%) |
Nov 08, 2005 | 32.26 | 32.40 | 31.95 | 32.27 | 4,243,308 | -0.22(-0.68%) |
Nov 07, 2005 | 32.59 | 32.66 | 32.26 | 32.49 | 3,328,839 | +0.04(+0.12%) |
Nov 04, 2005 | 32.61 | 33.20 | 32.35 | 32.45 | 4,553,405 | -0.23(-0.70%) |
Nov 03, 2005 | 32.98 | 32.99 | 32.26 | 32.68 | 5,619,369 | -0.19(-0.58%) |
Nov 02, 2005 | 32.80 | 33.01 | 32.53 | 32.87 | 5,301,169 | +0.07(+0.21%) |