Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 38.36 | 38.51 | 38.26 | 38.37 | 808,119 | +0.18(+0.48%) |
Jan 30, 2006 | 38.21 | 38.28 | 38.07 | 38.19 | 736,368 | -0.30(-0.78%) |
Jan 27, 2006 | 38.65 | 38.70 | 38.44 | 38.49 | 846,487 | +0.03(+0.08%) |
Jan 26, 2006 | 38.44 | 38.58 | 38.36 | 38.46 | 781,023 | +0.18(+0.46%) |
Jan 25, 2006 | 38.23 | 38.34 | 38.08 | 38.28 | 602,838 | +0.14(+0.38%) |
Jan 24, 2006 | 38.17 | 38.22 | 37.96 | 38.14 | 758,479 | -0.09(-0.24%) |
Jan 23, 2006 | 38.04 | 38.34 | 38.04 | 38.23 | 1,250,981 | +0.03(+0.08%) |
Jan 20, 2006 | 38.71 | 38.71 | 38.20 | 38.20 | 927,126 | -0.59(-1.52%) |
Jan 19, 2006 | 38.78 | 38.90 | 38.69 | 38.79 | 621,913 | +0.36(+0.95%) |
Jan 18, 2006 | 38.47 | 38.58 | 38.30 | 38.42 | 974,382 | -0.35(-0.89%) |
Jan 17, 2006 | 38.73 | 38.87 | 38.64 | 38.77 | 1,508,287 | -0.32(-0.81%) |
Jan 13, 2006 | 39.05 | 39.17 | 38.98 | 39.09 | 530,653 | +0.17(+0.44%) |
Jan 12, 2006 | 38.99 | 39.09 | 38.86 | 38.92 | 835,649 | -0.21(-0.54%) |
Jan 11, 2006 | 39.15 | 39.20 | 39.04 | 39.13 | 996,059 | +0.03(+0.07%) |
Jan 10, 2006 | 39.12 | 39.25 | 39.08 | 39.10 | 996,276 | -0.35(-0.89%) |
Jan 09, 2006 | 39.40 | 39.56 | 39.40 | 39.45 | 1,665,012 | +0.69(+1.77%) |
Jan 06, 2006 | 38.53 | 38.83 | 38.53 | 38.76 | 1,912,347 | +0.64(+1.68%) |
Jan 05, 2006 | 38.03 | 38.23 | 38.03 | 38.12 | 1,211,529 | +0.30(+0.81%) |
Jan 04, 2006 | 37.83 | 37.92 | 37.80 | 37.82 | 1,037,679 | +0.14(+0.37%) |
Jan 03, 2006 | 37.41 | 37.78 | 37.30 | 37.68 | 1,394,266 | +0.56(+1.50%) |
Dec 30, 2005 | 37.17 | 37.30 | 36.92 | 37.12 | 736,368 | -0.05(-0.12%) |
Dec 29, 2005 | 37.22 | 37.35 | 37.15 | 37.17 | 457,818 | -0.02(-0.06%) |
Dec 28, 2005 | 37.33 | 37.37 | 37.15 | 37.19 | 851,040 | -0.14(-0.37%) |
Dec 27, 2005 | 37.48 | 37.65 | 37.32 | 37.33 | 373,711 | -0.21(-0.55%) |
Dec 23, 2005 | 37.43 | 37.64 | 37.38 | 37.54 | 395,172 | -0.02(-0.05%) |
Dec 22, 2005 | 37.55 | 37.62 | 37.47 | 37.56 | 804,217 | +0.02(+0.06%) |
Dec 21, 2005 | 37.51 | 37.60 | 37.46 | 37.53 | 720,327 | -0.05(-0.14%) |
Dec 20, 2005 | 37.53 | 37.73 | 37.50 | 37.58 | 582,028 | +0.12(+0.32%) |
Dec 19, 2005 | 37.69 | 37.72 | 37.40 | 37.46 | 844,753 | -0.08(-0.22%) |
Dec 16, 2005 | 37.62 | 37.71 | 37.53 | 37.55 | 644,024 | +0.03(+0.09%) |
Dec 15, 2005 | 37.57 | 37.62 | 37.39 | 37.51 | 564,469 | -0.06(-0.17%) |
Dec 14, 2005 | 37.50 | 37.64 | 37.45 | 37.58 | 601,537 | +0.10(+0.26%) |
Dec 13, 2005 | 37.26 | 37.60 | 37.26 | 37.48 | 1,307,341 | +0.16(+0.43%) |
Dec 12, 2005 | 37.31 | 37.39 | 37.15 | 37.32 | 609,558 | +0.23(+0.61%) |
Dec 09, 2005 | 37.12 | 37.20 | 37.03 | 37.09 | 444,162 | +0.07(+0.20%) |
Dec 08, 2005 | 37.04 | 37.16 | 36.86 | 37.02 | 1,106,395 | -0.15(-0.40%) |
Dec 07, 2005 | 37.16 | 37.24 | 37.00 | 37.17 | 537,590 | -0.01(-0.02%) |
Dec 06, 2005 | 37.22 | 37.37 | 37.14 | 37.18 | 621,263 | -0.21(-0.57%) |
Dec 05, 2005 | 37.39 | 37.46 | 37.18 | 37.39 | 565,120 | -0.10(-0.26%) |
Dec 02, 2005 | 37.27 | 37.50 | 37.16 | 37.49 | 589,831 | +0.03(+0.07%) |
Dec 01, 2005 | 37.30 | 37.56 | 37.30 | 37.46 | 947,069 | +0.58(+1.58%) |
Nov 30, 2005 | 37.02 | 37.08 | 36.87 | 36.88 | 869,032 | -0.30(-0.82%) |
Nov 29, 2005 | 37.26 | 37.31 | 37.09 | 37.18 | 1,162,322 | -0.18(-0.49%) |
Nov 28, 2005 | 37.48 | 37.50 | 37.26 | 37.37 | 847,355 | +0.03(+0.07%) |
Nov 25, 2005 | 37.37 | 37.43 | 37.25 | 37.34 | 468,657 | -0.26(-0.70%) |
Nov 23, 2005 | 37.52 | 37.74 | 37.45 | 37.60 | 869,899 | +0.12(+0.31%) |
Nov 22, 2005 | 37.27 | 37.51 | 37.06 | 37.49 | 904,582 | -0.12(-0.31%) |
Nov 21, 2005 | 37.59 | 37.64 | 37.49 | 37.60 | 1,212,179 | -0.03(-0.07%) |
Nov 18, 2005 | 37.63 | 37.65 | 37.46 | 37.63 | 849,305 | +0.26(+0.70%) |
Nov 17, 2005 | 37.17 | 37.37 | 37.17 | 37.37 | 888,541 | +0.39(+1.05%) |
Nov 16, 2005 | 36.99 | 37.03 | 36.81 | 36.98 | 1,104,878 | -0.06(-0.17%) |
Nov 15, 2005 | 37.18 | 37.33 | 36.98 | 37.04 | 861,011 | -0.09(-0.25%) |
Nov 14, 2005 | 37.12 | 37.16 | 36.91 | 37.14 | 756,311 | -0.15(-0.40%) |
Nov 11, 2005 | 37.18 | 37.33 | 37.18 | 37.28 | 703,419 | +0.17(+0.45%) |
Nov 10, 2005 | 36.90 | 37.14 | 36.80 | 37.12 | 846,704 | +0.33(+0.89%) |
Nov 09, 2005 | 36.67 | 36.88 | 36.62 | 36.79 | 864,913 | +0.18(+0.50%) |
Nov 08, 2005 | 36.67 | 36.71 | 36.49 | 36.61 | 607,823 | -0.06(-0.16%) |
Nov 07, 2005 | 36.59 | 36.74 | 36.52 | 36.67 | 625,382 | +0.12(+0.34%) |
Nov 04, 2005 | 36.71 | 36.73 | 36.34 | 36.54 | 1,270,924 | -0.11(-0.29%) |
Nov 03, 2005 | 36.81 | 36.87 | 36.61 | 36.65 | 950,971 | +0.02(+0.06%) |
Nov 02, 2005 | 36.43 | 36.64 | 36.32 | 36.62 | 1,110,080 | +0.25(+0.68%) |