Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.70 | 40.70 | 40.51 | 40.52 | 93,837 | -0.16(-0.40%) |
Jan 30, 2006 | 40.75 | 40.76 | 40.65 | 40.68 | 35,410 | -0.17(-0.41%) |
Jan 27, 2006 | 40.62 | 41.00 | 40.62 | 40.85 | 66,773 | +0.15(+0.38%) |
Jan 26, 2006 | 40.40 | 40.85 | 40.40 | 40.70 | 99,654 | +0.62(+1.56%) |
Jan 25, 2006 | 40.11 | 40.22 | 40.00 | 40.07 | 122,924 | +0.03(+0.07%) |
Jan 24, 2006 | 40.01 | 40.20 | 40.01 | 40.04 | 54,632 | +0.12(+0.30%) |
Jan 23, 2006 | 39.81 | 40.06 | 39.81 | 39.92 | 405,194 | +0.17(+0.43%) |
Jan 20, 2006 | 40.41 | 40.41 | 39.74 | 39.75 | 108,254 | -0.82(-2.03%) |
Jan 19, 2006 | 40.66 | 40.74 | 40.44 | 40.58 | 232,695 | -0.02(-0.05%) |
Jan 18, 2006 | 40.58 | 40.86 | 40.45 | 40.60 | 38,698 | -0.17(-0.42%) |
Jan 17, 2006 | 40.84 | 40.84 | 40.61 | 40.77 | 63,991 | -0.30(-0.73%) |
Jan 13, 2006 | 41.16 | 41.19 | 41.00 | 41.07 | 35,410 | -0.03(-0.08%) |
Jan 12, 2006 | 41.30 | 41.32 | 41.09 | 41.10 | 54,885 | -0.34(-0.81%) |
Jan 11, 2006 | 41.34 | 41.45 | 41.24 | 41.43 | 128,741 | +0.22(+0.53%) |
Jan 10, 2006 | 41.05 | 41.22 | 40.97 | 41.22 | 25,798 | +0.06(+0.14%) |
Jan 09, 2006 | 40.99 | 41.21 | 40.99 | 41.16 | 35,663 | +0.15(+0.38%) |
Jan 06, 2006 | 40.86 | 41.04 | 40.69 | 41.00 | 50,586 | +0.26(+0.64%) |
Jan 05, 2006 | 40.64 | 40.77 | 40.59 | 40.74 | 55,391 | +0.10(+0.25%) |
Jan 04, 2006 | 40.58 | 40.78 | 40.50 | 40.64 | 378,130 | +0.02(+0.04%) |
Jan 03, 2006 | 40.09 | 40.66 | 39.82 | 40.62 | 390,524 | +0.66(+1.64%) |
Dec 30, 2005 | 40.02 | 40.10 | 39.86 | 39.97 | 148,975 | -0.19(-0.47%) |
Dec 29, 2005 | 40.29 | 40.33 | 40.13 | 40.16 | 33,386 | -0.08(-0.20%) |
Dec 28, 2005 | 40.38 | 40.41 | 40.24 | 40.24 | 46,286 | -0.06(-0.15%) |
Dec 27, 2005 | 40.72 | 40.81 | 40.30 | 40.30 | 27,822 | -0.30(-0.75%) |
Dec 23, 2005 | 40.51 | 40.63 | 40.51 | 40.60 | 103,954 | +0.09(+0.23%) |
Dec 22, 2005 | 40.35 | 40.53 | 40.28 | 40.51 | 62,726 | -0.09(-0.23%) |
Dec 21, 2005 | 40.54 | 40.78 | 40.45 | 40.60 | 65,003 | +0.20(+0.50%) |
Dec 20, 2005 | 40.39 | 40.48 | 40.30 | 40.40 | 79,420 | +0.07(+0.17%) |
Dec 19, 2005 | 40.64 | 40.64 | 40.27 | 40.33 | 48,309 | -0.31(-0.76%) |
Dec 16, 2005 | 40.77 | 40.78 | 40.62 | 40.64 | 25,798 | +0.07(+0.18%) |
Dec 15, 2005 | 40.72 | 40.75 | 40.56 | 40.57 | 56,403 | -0.23(-0.55%) |
Dec 14, 2005 | 40.59 | 40.85 | 40.59 | 40.79 | 46,792 | +0.20(+0.49%) |
Dec 13, 2005 | 40.19 | 40.69 | 40.14 | 40.60 | 83,972 | +0.37(+0.92%) |
Dec 12, 2005 | 40.41 | 40.45 | 40.07 | 40.22 | 98,642 | -0.11(-0.26%) |
Dec 09, 2005 | 40.13 | 40.51 | 40.09 | 40.33 | 57,415 | +0.28(+0.69%) |
Dec 08, 2005 | 40.05 | 40.32 | 39.91 | 40.05 | 54,379 | -0.00(-0.01%) |
Dec 07, 2005 | 40.43 | 40.43 | 39.88 | 40.06 | 227,131 | -0.34(-0.83%) |
Dec 06, 2005 | 40.64 | 40.76 | 40.37 | 40.39 | 51,091 | -0.10(-0.25%) |
Dec 05, 2005 | 40.51 | 40.52 | 40.20 | 40.50 | 158,081 | -0.09(-0.22%) |
Dec 02, 2005 | 40.52 | 40.62 | 40.44 | 40.59 | 37,180 | +0.06(+0.16%) |
Dec 01, 2005 | 40.45 | 40.69 | 40.37 | 40.52 | 1,124,527 | +0.33(+0.82%) |
Nov 30, 2005 | 40.68 | 40.75 | 39.98 | 40.20 | 114,830 | -0.55(-1.36%) |
Nov 29, 2005 | 40.77 | 40.94 | 40.62 | 40.75 | 390,524 | +0.02(+0.04%) |
Nov 28, 2005 | 40.98 | 41.02 | 40.69 | 40.73 | 95,860 | -0.27(-0.67%) |
Nov 25, 2005 | 41.56 | 41.56 | 40.89 | 41.01 | 78,914 | +0.09(+0.21%) |
Nov 23, 2005 | 41.18 | 41.18 | 40.52 | 40.92 | 176,798 | +0.28(+0.70%) |
Nov 22, 2005 | 40.81 | 40.81 | 40.07 | 40.64 | 223,843 | +0.37(+0.92%) |
Nov 21, 2005 | 39.24 | 40.35 | 39.24 | 40.26 | 145,181 | +0.19(+0.46%) |
Nov 18, 2005 | 40.58 | 40.58 | 39.79 | 40.08 | 121,153 | +0.23(+0.58%) |
Nov 17, 2005 | 39.48 | 39.88 | 39.37 | 39.84 | 69,808 | +0.49(+1.25%) |
Nov 16, 2005 | 38.78 | 39.63 | 38.78 | 39.35 | 159,345 | -0.21(-0.53%) |
Nov 15, 2005 | 39.96 | 39.95 | 39.49 | 39.56 | 78,155 | -0.40(-0.99%) |
Nov 14, 2005 | 40.54 | 40.54 | 39.76 | 39.96 | 158,840 | -0.02(-0.04%) |
Nov 11, 2005 | 39.75 | 40.01 | 39.71 | 39.98 | 162,886 | +0.19(+0.48%) |
Nov 10, 2005 | 39.09 | 39.79 | 39.00 | 39.79 | 211,196 | +0.74(+1.89%) |
Nov 09, 2005 | 38.75 | 39.16 | 38.75 | 39.05 | 121,912 | +0.26(+0.67%) |
Nov 08, 2005 | 39.45 | 39.45 | 38.71 | 38.79 | 155,552 | -0.18(-0.46%) |
Nov 07, 2005 | 38.74 | 39.02 | 38.74 | 38.96 | 118,371 | +0.22(+0.57%) |
Nov 04, 2005 | 38.67 | 38.74 | 38.45 | 38.74 | 115,589 | +0.14(+0.36%) |
Nov 03, 2005 | 39.39 | 39.39 | 38.49 | 38.60 | 128,994 | -0.12(-0.31%) |
Nov 02, 2005 | 38.23 | 38.72 | 38.23 | 38.72 | 120,900 | +0.50(+1.31%) |