Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.65 | 40.12 | 39.41 | 39.84 | 9,709,555 | +0.05(+0.14%) |
Jan 30, 2006 | 39.93 | 40.17 | 39.66 | 39.79 | 6,323,927 | +0.00(+0.00%) |
Jan 27, 2006 | 39.68 | 40.12 | 39.65 | 39.79 | 6,962,053 | -0.03(-0.07%) |
Jan 26, 2006 | 39.99 | 40.22 | 39.45 | 39.82 | 9,179,335 | -0.16(-0.41%) |
Jan 25, 2006 | 40.12 | 40.44 | 39.84 | 39.98 | 13,648,407 | -0.66(-1.62%) |
Jan 24, 2006 | 40.54 | 41.41 | 40.38 | 40.64 | 10,062,487 | -0.82(-1.98%) |
Jan 23, 2006 | 41.35 | 41.75 | 40.97 | 41.46 | 5,392,574 | +0.25(+0.61%) |
Jan 20, 2006 | 42.12 | 42.12 | 41.18 | 41.21 | 6,000,939 | -0.91(-2.17%) |
Jan 19, 2006 | 42.28 | 42.38 | 42.01 | 42.12 | 3,299,448 | -0.15(-0.35%) |
Jan 18, 2006 | 42.17 | 42.33 | 41.91 | 42.27 | 3,356,596 | +0.05(+0.12%) |
Jan 17, 2006 | 42.23 | 42.51 | 42.17 | 42.22 | 3,785,665 | -0.22(-0.53%) |
Jan 13, 2006 | 42.15 | 42.83 | 42.15 | 42.45 | 3,515,261 | -0.11(-0.26%) |
Jan 12, 2006 | 42.83 | 42.85 | 42.28 | 42.56 | 3,872,757 | -0.37(-0.86%) |
Jan 11, 2006 | 42.96 | 43.08 | 42.63 | 42.92 | 3,490,429 | -0.09(-0.20%) |
Jan 10, 2006 | 43.27 | 43.27 | 42.76 | 43.01 | 3,505,401 | -0.27(-0.62%) |
Jan 09, 2006 | 42.99 | 43.72 | 42.97 | 43.28 | 3,369,742 | +0.21(+0.50%) |
Jan 06, 2006 | 43.07 | 43.21 | 42.52 | 43.07 | 4,527,133 | +0.35(+0.82%) |
Jan 05, 2006 | 42.95 | 43.08 | 42.48 | 42.71 | 4,618,424 | -0.39(-0.91%) |
Jan 04, 2006 | 43.54 | 43.54 | 42.86 | 43.11 | 4,670,460 | -0.22(-0.51%) |
Jan 03, 2006 | 42.59 | 43.46 | 42.30 | 43.33 | 5,691,462 | +0.88(+2.08%) |
Dec 30, 2005 | 42.78 | 42.88 | 42.42 | 42.45 | 3,156,121 | -0.43(-1.01%) |
Dec 29, 2005 | 42.91 | 43.09 | 42.78 | 42.88 | 2,508,683 | +0.05(+0.11%) |
Dec 28, 2005 | 42.50 | 42.97 | 42.47 | 42.83 | 2,972,260 | +0.45(+1.06%) |
Dec 27, 2005 | 43.07 | 43.26 | 42.36 | 42.38 | 3,335,234 | -0.67(-1.55%) |
Dec 23, 2005 | 42.66 | 43.23 | 40.24 | 43.05 | 2,000,556 | -0.02(-0.05%) |
Dec 22, 2005 | 42.98 | 43.24 | 42.56 | 43.07 | 4,357,331 | +0.32(+0.76%) |
Dec 21, 2005 | 42.52 | 42.86 | 42.48 | 42.75 | 3,505,036 | +0.34(+0.80%) |
Dec 20, 2005 | 42.35 | 42.86 | 42.34 | 42.41 | 5,430,186 | -0.08(-0.18%) |
Dec 19, 2005 | 42.12 | 42.58 | 42.09 | 42.48 | 4,986,511 | +0.26(+0.62%) |
Dec 16, 2005 | 42.45 | 42.82 | 42.12 | 42.22 | 8,683,259 | -0.22(-0.52%) |
Dec 15, 2005 | 42.48 | 42.71 | 42.16 | 42.44 | 5,315,707 | -0.03(-0.08%) |
Dec 14, 2005 | 42.08 | 42.67 | 42.08 | 42.47 | 3,838,979 | +0.33(+0.78%) |
Dec 13, 2005 | 42.39 | 42.61 | 42.00 | 42.15 | 4,488,425 | -0.09(-0.21%) |
Dec 12, 2005 | 42.65 | 42.81 | 42.05 | 42.23 | 3,634,852 | -0.41(-0.96%) |
Dec 09, 2005 | 42.42 | 42.76 | 42.12 | 42.64 | 4,612,582 | +0.50(+1.20%) |
Dec 08, 2005 | 42.63 | 42.71 | 42.09 | 42.14 | 4,102,628 | -0.24(-0.57%) |
Dec 07, 2005 | 42.94 | 43.21 | 42.23 | 42.38 | 6,952,011 | -0.18(-0.41%) |
Dec 06, 2005 | 42.97 | 43.10 | 42.46 | 42.56 | 6,296,540 | -0.34(-0.79%) |
Dec 05, 2005 | 43.32 | 43.70 | 42.80 | 42.90 | 5,225,146 | -0.59(-1.36%) |
Dec 02, 2005 | 43.30 | 43.67 | 43.24 | 43.49 | 3,166,711 | +0.07(+0.16%) |
Dec 01, 2005 | 43.14 | 43.73 | 43.13 | 43.42 | 5,105,372 | +0.43(+1.01%) |
Nov 30, 2005 | 42.96 | 43.38 | 42.85 | 42.98 | 5,330,131 | +0.07(+0.17%) |
Nov 29, 2005 | 42.84 | 43.13 | 42.81 | 42.91 | 4,390,379 | +0.08(+0.19%) |
Nov 28, 2005 | 42.99 | 43.02 | 42.68 | 42.83 | 4,140,971 | -0.07(-0.15%) |
Nov 25, 2005 | 42.76 | 42.91 | 42.58 | 42.90 | 2,127,086 | +0.10(+0.24%) |
Nov 23, 2005 | 42.76 | 42.93 | 42.60 | 42.79 | 4,811,049 | -0.08(-0.19%) |
Nov 22, 2005 | 43.32 | 43.44 | 42.53 | 42.87 | 7,457,582 | -0.52(-1.20%) |
Nov 21, 2005 | 42.94 | 43.48 | 42.78 | 43.39 | 4,705,516 | +0.59(+1.37%) |
Nov 18, 2005 | 43.13 | 43.13 | 42.53 | 42.81 | 6,755,552 | +0.49(+1.16%) |
Nov 17, 2005 | 42.34 | 42.42 | 41.94 | 42.32 | 7,230,997 | +0.19(+0.46%) |
Nov 16, 2005 | 42.75 | 43.07 | 41.91 | 42.12 | 9,040,208 | -0.63(-1.47%) |
Nov 15, 2005 | 42.49 | 43.04 | 42.43 | 42.75 | 4,715,193 | +0.24(+0.55%) |
Nov 14, 2005 | 42.36 | 42.64 | 42.30 | 42.52 | 4,208,892 | +0.04(+0.10%) |
Nov 11, 2005 | 42.40 | 42.58 | 42.32 | 42.47 | 3,789,499 | +0.20(+0.48%) |
Nov 10, 2005 | 41.67 | 42.34 | 41.49 | 42.27 | 5,486,787 | +0.60(+1.43%) |
Nov 09, 2005 | 41.60 | 41.99 | 41.53 | 41.67 | 4,409,185 | +0.08(+0.18%) |
Nov 08, 2005 | 41.54 | 41.83 | 41.35 | 41.60 | 3,459,938 | +0.05(+0.13%) |
Nov 07, 2005 | 41.15 | 41.81 | 41.27 | 41.54 | 3,325,375 | +0.39(+0.96%) |
Nov 04, 2005 | 41.27 | 41.57 | 41.01 | 41.15 | 4,520,925 | -0.01(-0.01%) |
Nov 03, 2005 | 41.24 | 41.48 | 40.86 | 41.15 | 4,605,643 | -0.01(-0.01%) |
Nov 02, 2005 | 41.12 | 41.30 | 40.75 | 41.16 | 6,713,011 | +0.16(+0.39%) |