Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.68 | 40.99 | 40.48 | 40.63 | 7,359,176 | -0.18(-0.44%) |
Jan 30, 2006 | 41.18 | 41.23 | 40.69 | 40.81 | 8,178,182 | -0.48(-1.16%) |
Jan 27, 2006 | 41.23 | 41.44 | 41.10 | 41.29 | 8,943,749 | -0.02(-0.04%) |
Jan 26, 2006 | 41.18 | 41.43 | 41.02 | 41.31 | 6,842,344 | +0.33(+0.79%) |
Jan 25, 2006 | 40.92 | 41.25 | 40.67 | 40.98 | 9,798,381 | +0.06(+0.15%) |
Jan 24, 2006 | 40.21 | 41.04 | 40.14 | 40.92 | 11,055,610 | +1.07(+2.68%) |
Jan 23, 2006 | 39.90 | 40.56 | 39.81 | 39.85 | 13,502,430 | +0.03(+0.08%) |
Jan 20, 2006 | 40.74 | 40.74 | 39.73 | 39.82 | 15,342,191 | -0.92(-2.26%) |
Jan 19, 2006 | 41.11 | 41.14 | 40.66 | 40.74 | 5,933,500 | -0.14(-0.34%) |
Jan 18, 2006 | 40.79 | 41.11 | 40.75 | 40.88 | 7,236,293 | -0.15(-0.36%) |
Jan 17, 2006 | 41.12 | 41.25 | 40.93 | 41.03 | 6,344,100 | -0.37(-0.90%) |
Jan 13, 2006 | 41.60 | 41.77 | 41.37 | 41.40 | 9,860,726 | -0.09(-0.21%) |
Jan 12, 2006 | 41.51 | 41.60 | 41.25 | 41.49 | 3,865,913 | +0.01(+0.02%) |
Jan 11, 2006 | 41.60 | 41.70 | 41.39 | 41.48 | 5,952,603 | -0.22(-0.54%) |
Jan 10, 2006 | 41.51 | 41.77 | 41.46 | 41.70 | 6,317,251 | -0.12(-0.30%) |
Jan 09, 2006 | 40.92 | 41.83 | 40.92 | 41.83 | 7,865,166 | +1.01(+2.49%) |
Jan 06, 2006 | 40.67 | 40.96 | 40.50 | 40.81 | 5,341,027 | +0.14(+0.34%) |
Jan 05, 2006 | 40.21 | 40.68 | 40.21 | 40.67 | 5,067,380 | +0.43(+1.06%) |
Jan 04, 2006 | 40.63 | 40.73 | 40.14 | 40.25 | 7,395,447 | -0.49(-1.20%) |
Jan 03, 2006 | 40.05 | 40.73 | 39.55 | 40.73 | 10,101,329 | +0.87(+2.18%) |
Dec 30, 2005 | 39.37 | 40.02 | 39.34 | 39.87 | 6,668,604 | +0.27(+0.68%) |
Dec 29, 2005 | 39.78 | 39.94 | 39.52 | 39.60 | 4,034,361 | -0.25(-0.62%) |
Dec 28, 2005 | 39.90 | 40.01 | 39.54 | 39.84 | 3,730,768 | +0.12(+0.31%) |
Dec 27, 2005 | 40.57 | 40.72 | 39.66 | 39.72 | 4,674,722 | -0.81(-1.99%) |
Dec 23, 2005 | 40.63 | 40.67 | 40.47 | 40.53 | 2,614,106 | +0.01(+0.02%) |
Dec 22, 2005 | 40.60 | 40.84 | 40.25 | 40.52 | 4,106,645 | -0.07(-0.17%) |
Dec 21, 2005 | 40.22 | 40.79 | 40.22 | 40.59 | 7,392,866 | +0.50(+1.24%) |
Dec 20, 2005 | 39.67 | 40.29 | 39.63 | 40.09 | 6,414,577 | +0.37(+0.94%) |
Dec 19, 2005 | 40.23 | 40.17 | 39.72 | 39.72 | 5,831,398 | -0.51(-1.27%) |
Dec 16, 2005 | 39.85 | 40.34 | 39.94 | 40.23 | 7,872,136 | +0.39(+0.97%) |
Dec 15, 2005 | 39.87 | 40.05 | 39.60 | 39.84 | 4,599,856 | -0.02(-0.06%) |
Dec 14, 2005 | 39.24 | 39.95 | 39.24 | 39.87 | 7,640,310 | +0.53(+1.36%) |
Dec 13, 2005 | 39.36 | 39.60 | 39.05 | 39.33 | 6,975,812 | -0.20(-0.51%) |
Dec 12, 2005 | 39.88 | 39.88 | 39.34 | 39.53 | 7,058,422 | -0.09(-0.23%) |
Dec 09, 2005 | 39.29 | 39.85 | 39.26 | 39.63 | 7,047,967 | +0.39(+0.99%) |
Dec 08, 2005 | 39.60 | 39.77 | 39.20 | 39.24 | 5,134,501 | -0.36(-0.90%) |
Dec 07, 2005 | 39.74 | 39.81 | 39.50 | 39.60 | 5,315,986 | -0.30(-0.76%) |
Dec 06, 2005 | 39.95 | 40.23 | 39.85 | 39.90 | 5,726,328 | +0.09(+0.21%) |
Dec 05, 2005 | 39.91 | 39.98 | 39.69 | 39.81 | 6,225,218 | -0.17(-0.43%) |
Dec 02, 2005 | 40.29 | 40.48 | 39.95 | 39.98 | 8,156,110 | -0.29(-0.73%) |
Dec 01, 2005 | 40.22 | 40.49 | 40.13 | 40.28 | 6,961,871 | +0.44(+1.11%) |
Nov 30, 2005 | 40.56 | 40.71 | 39.81 | 39.84 | 9,939,851 | -0.55(-1.36%) |
Nov 29, 2005 | 41.02 | 41.06 | 40.35 | 40.39 | 6,259,940 | -0.55(-1.34%) |
Nov 28, 2005 | 41.04 | 41.11 | 40.60 | 40.94 | 11,174,878 | +0.17(+0.42%) |
Nov 25, 2005 | 40.67 | 40.98 | 40.61 | 40.77 | 3,554,962 | +0.17(+0.42%) |
Nov 23, 2005 | 40.21 | 40.75 | 40.09 | 40.60 | 11,585,479 | +0.50(+1.26%) |
Nov 22, 2005 | 39.43 | 40.15 | 39.22 | 40.09 | 10,105,718 | +0.66(+1.67%) |
Nov 21, 2005 | 38.95 | 39.51 | 38.71 | 39.43 | 9,748,685 | +0.77(+1.98%) |
Nov 18, 2005 | 38.74 | 38.74 | 37.90 | 38.67 | 12,832,768 | +0.32(+0.83%) |
Nov 17, 2005 | 38.75 | 39.08 | 38.26 | 38.35 | 13,707,794 | -0.45(-1.16%) |
Nov 16, 2005 | 39.46 | 39.90 | 37.35 | 38.80 | 36,763,872 | -0.66(-1.67%) |
Nov 15, 2005 | 39.50 | 39.78 | 39.18 | 39.46 | 8,734,254 | +0.02(+0.04%) |
Nov 14, 2005 | 39.12 | 39.46 | 38.89 | 39.44 | 6,333,386 | +0.36(+0.91%) |
Nov 11, 2005 | 38.64 | 39.15 | 38.34 | 39.08 | 11,984,461 | +0.46(+1.18%) |
Nov 10, 2005 | 38.35 | 38.81 | 38.12 | 38.63 | 10,652,883 | +0.41(+1.07%) |
Nov 09, 2005 | 38.06 | 38.36 | 38.00 | 38.22 | 5,669,017 | +0.15(+0.41%) |
Nov 08, 2005 | 38.23 | 38.46 | 38.06 | 38.06 | 5,796,160 | -0.52(-1.35%) |
Nov 07, 2005 | 38.27 | 38.74 | 38.33 | 38.58 | 7,077,655 | +0.31(+0.81%) |
Nov 04, 2005 | 38.66 | 38.77 | 38.01 | 38.27 | 6,105,562 | -0.26(-0.66%) |
Nov 03, 2005 | 38.77 | 38.96 | 38.41 | 38.53 | 5,759,372 | -0.19(-0.48%) |
Nov 02, 2005 | 38.15 | 38.75 | 38.13 | 38.71 | 4,921,650 | +0.64(+1.67%) |