Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.93 | 41.27 | 40.90 | 41.16 | 950,092 | +0.07(+0.17%) |
Jan 30, 2006 | 40.80 | 41.13 | 40.78 | 41.09 | 928,655 | -0.09(-0.22%) |
Jan 27, 2006 | 41.16 | 41.33 | 41.05 | 41.18 | 553,430 | -0.17(-0.41%) |
Jan 26, 2006 | 41.38 | 41.62 | 41.16 | 41.35 | 704,074 | +0.14(+0.33%) |
Jan 25, 2006 | 41.00 | 41.21 | 40.97 | 41.21 | 1,593,210 | +0.12(+0.30%) |
Jan 24, 2006 | 40.93 | 41.09 | 40.84 | 41.09 | 578,805 | +0.46(+1.13%) |
Jan 23, 2006 | 40.34 | 40.66 | 40.21 | 40.63 | 1,633,605 | +0.33(+0.82%) |
Jan 20, 2006 | 40.61 | 40.63 | 40.29 | 40.30 | 890,156 | -0.30(-0.74%) |
Jan 19, 2006 | 40.55 | 40.65 | 40.45 | 40.60 | 482,556 | +0.14(+0.34%) |
Jan 18, 2006 | 40.60 | 40.68 | 40.35 | 40.46 | 1,018,779 | -0.05(-0.12%) |
Jan 17, 2006 | 40.34 | 40.56 | 40.14 | 40.51 | 928,655 | -0.77(-1.88%) |
Jan 13, 2006 | 41.14 | 41.36 | 41.08 | 41.29 | 320,392 | -0.01(-0.03%) |
Jan 12, 2006 | 41.45 | 41.51 | 41.27 | 41.30 | 382,224 | +0.03(+0.07%) |
Jan 11, 2006 | 41.03 | 41.28 | 41.01 | 41.27 | 499,327 | +0.11(+0.27%) |
Jan 10, 2006 | 40.97 | 41.22 | 40.92 | 41.16 | 484,160 | +0.04(+0.10%) |
Jan 09, 2006 | 41.09 | 41.14 | 40.99 | 41.12 | 431,661 | +0.08(+0.18%) |
Jan 06, 2006 | 40.90 | 41.14 | 40.87 | 41.05 | 744,616 | +0.45(+1.11%) |
Jan 05, 2006 | 40.70 | 40.79 | 40.44 | 40.59 | 653,617 | -0.43(-1.05%) |
Jan 04, 2006 | 41.07 | 41.16 | 40.99 | 41.03 | 953,155 | +0.19(+0.45%) |
Jan 03, 2006 | 40.39 | 41.01 | 40.35 | 40.84 | 497,869 | +0.86(+2.16%) |
Dec 30, 2005 | 40.01 | 40.17 | 39.94 | 39.98 | 275,184 | -0.21(-0.51%) |
Dec 29, 2005 | 40.18 | 40.35 | 40.12 | 40.18 | 212,622 | +0.10(+0.24%) |
Dec 28, 2005 | 40.29 | 40.39 | 39.96 | 40.09 | 403,516 | -0.10(-0.24%) |
Dec 27, 2005 | 40.46 | 40.47 | 40.12 | 40.18 | 301,725 | -0.14(-0.34%) |
Dec 23, 2005 | 40.07 | 40.35 | 40.07 | 40.32 | 303,621 | +0.11(+0.27%) |
Dec 22, 2005 | 40.20 | 40.31 | 40.09 | 40.21 | 436,328 | -0.19(-0.48%) |
Dec 21, 2005 | 40.39 | 40.43 | 40.23 | 40.40 | 372,745 | +0.07(+0.17%) |
Dec 20, 2005 | 40.35 | 40.50 | 40.31 | 40.33 | 391,849 | -0.09(-0.22%) |
Dec 19, 2005 | 40.53 | 40.55 | 40.33 | 40.42 | 496,119 | -0.14(-0.35%) |
Dec 16, 2005 | 40.67 | 40.73 | 40.51 | 40.57 | 446,828 | -0.25(-0.60%) |
Dec 15, 2005 | 40.89 | 40.94 | 40.60 | 40.81 | 578,076 | +0.30(+0.74%) |
Dec 14, 2005 | 40.21 | 40.54 | 40.15 | 40.51 | 719,387 | -0.14(-0.34%) |
Dec 13, 2005 | 40.64 | 40.70 | 40.43 | 40.65 | 842,906 | -0.43(-1.05%) |
Dec 12, 2005 | 41.17 | 41.27 | 40.95 | 41.08 | 418,245 | +0.20(+0.49%) |
Dec 09, 2005 | 40.79 | 41.03 | 40.75 | 40.88 | 517,118 | -0.12(-0.30%) |
Dec 08, 2005 | 40.89 | 41.14 | 40.64 | 41.01 | 368,662 | +0.07(+0.17%) |
Dec 07, 2005 | 40.88 | 41.07 | 40.81 | 40.94 | 845,969 | -0.32(-0.78%) |
Dec 06, 2005 | 41.23 | 41.54 | 41.21 | 41.26 | 1,219,443 | -0.05(-0.12%) |
Dec 05, 2005 | 41.42 | 41.45 | 41.19 | 41.31 | 757,595 | +0.12(+0.30%) |
Dec 02, 2005 | 40.69 | 41.21 | 40.60 | 41.18 | 720,699 | +0.59(+1.45%) |
Dec 01, 2005 | 40.01 | 40.65 | 39.97 | 40.59 | 1,157,757 | +0.72(+1.81%) |
Nov 30, 2005 | 40.18 | 40.27 | 39.83 | 39.87 | 1,098,111 | -0.29(-0.73%) |
Nov 29, 2005 | 40.20 | 40.33 | 40.01 | 40.17 | 724,345 | +0.03(+0.09%) |
Nov 28, 2005 | 40.24 | 40.27 | 39.87 | 40.14 | 511,285 | +0.04(+0.10%) |
Nov 25, 2005 | 40.38 | 40.38 | 40.03 | 40.09 | 451,348 | -0.27(-0.68%) |
Nov 23, 2005 | 40.22 | 40.42 | 40.16 | 40.37 | 342,704 | +0.20(+0.50%) |
Nov 22, 2005 | 39.90 | 40.20 | 39.82 | 40.17 | 524,410 | -0.01(-0.03%) |
Nov 21, 2005 | 40.18 | 40.28 | 40.03 | 40.18 | 476,723 | +0.14(+0.34%) |
Nov 18, 2005 | 40.36 | 40.40 | 39.90 | 40.05 | 872,947 | -0.47(-1.17%) |
Nov 17, 2005 | 40.24 | 40.59 | 40.16 | 40.52 | 884,468 | +0.40(+0.99%) |
Nov 16, 2005 | 39.87 | 40.17 | 39.86 | 40.12 | 764,740 | -0.09(-0.22%) |
Nov 15, 2005 | 39.61 | 40.38 | 39.57 | 40.21 | 1,535,898 | -1.10(-2.67%) |
Nov 14, 2005 | 41.25 | 41.35 | 41.16 | 41.31 | 314,412 | +0.06(+0.15%) |
Nov 11, 2005 | 41.11 | 41.35 | 41.09 | 41.25 | 414,453 | +0.09(+0.22%) |
Nov 10, 2005 | 41.04 | 41.18 | 40.90 | 41.16 | 628,971 | +0.16(+0.38%) |
Nov 09, 2005 | 40.88 | 41.05 | 40.77 | 41.01 | 295,892 | +0.28(+0.69%) |
Nov 08, 2005 | 40.77 | 40.79 | 40.66 | 40.73 | 423,786 | -0.03(-0.08%) |
Nov 07, 2005 | 40.53 | 40.86 | 40.53 | 40.76 | 357,579 | +0.16(+0.39%) |
Nov 04, 2005 | 40.78 | 40.78 | 40.41 | 40.60 | 786,469 | +0.07(+0.17%) |
Nov 03, 2005 | 40.65 | 40.66 | 40.40 | 40.53 | 733,678 | -0.19(-0.45%) |
Nov 02, 2005 | 40.51 | 40.76 | 40.44 | 40.72 | 937,697 | +0.36(+0.88%) |