Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 37.28 | 37.74 | 37.11 | 37.60 | 307,505 | +0.20(+0.54%) |
Jan 30, 2006 | 37.64 | 37.69 | 37.31 | 37.40 | 265,085 | -0.24(-0.64%) |
Jan 27, 2006 | 37.40 | 38.03 | 37.40 | 37.64 | 347,329 | +0.39(+1.04%) |
Jan 26, 2006 | 36.88 | 37.28 | 36.80 | 37.25 | 364,470 | +0.46(+1.26%) |
Jan 25, 2006 | 36.65 | 37.07 | 36.57 | 36.79 | 340,230 | +0.06(+0.16%) |
Jan 24, 2006 | 36.53 | 36.79 | 36.48 | 36.73 | 352,523 | +0.26(+0.71%) |
Jan 23, 2006 | 36.56 | 36.87 | 36.40 | 36.47 | 312,700 | -0.03(-0.08%) |
Jan 20, 2006 | 37.02 | 37.07 | 36.44 | 36.50 | 510,951 | -0.11(-0.30%) |
Jan 19, 2006 | 35.83 | 36.72 | 35.83 | 36.61 | 247,424 | +0.80(+2.24%) |
Jan 18, 2006 | 36.15 | 36.32 | 35.77 | 35.81 | 507,142 | -0.35(-0.96%) |
Jan 17, 2006 | 35.63 | 36.15 | 35.32 | 36.15 | 551,986 | +0.38(+1.05%) |
Jan 13, 2006 | 36.15 | 36.15 | 35.71 | 35.78 | 420,742 | -0.42(-1.15%) |
Jan 12, 2006 | 36.08 | 36.21 | 35.94 | 36.20 | 322,223 | +0.11(+0.30%) |
Jan 11, 2006 | 36.30 | 36.44 | 36.07 | 36.09 | 424,205 | -0.12(-0.32%) |
Jan 10, 2006 | 35.95 | 36.51 | 35.81 | 36.20 | 390,096 | +0.21(+0.58%) |
Jan 09, 2006 | 35.98 | 36.02 | 35.63 | 35.99 | 713,704 | +0.79(+2.25%) |
Jan 06, 2006 | 34.57 | 35.20 | 34.47 | 35.20 | 400,484 | +0.75(+2.18%) |
Jan 05, 2006 | 33.79 | 34.45 | 33.58 | 34.45 | 664,184 | +0.40(+1.19%) |
Jan 04, 2006 | 33.67 | 34.24 | 33.67 | 34.05 | 329,322 | +0.32(+0.94%) |
Jan 03, 2006 | 33.45 | 33.87 | 33.15 | 33.73 | 689,117 | +0.28(+0.83%) |
Dec 30, 2005 | 33.40 | 33.45 | 33.14 | 33.45 | 717,513 | +0.05(+0.14%) |
Dec 29, 2005 | 33.70 | 33.79 | 33.36 | 33.41 | 316,163 | -0.21(-0.62%) |
Dec 28, 2005 | 33.65 | 33.78 | 33.57 | 33.61 | 614,492 | -0.03(-0.09%) |
Dec 27, 2005 | 33.61 | 33.82 | 33.48 | 33.64 | 270,972 | +0.04(+0.12%) |
Dec 23, 2005 | 33.56 | 33.84 | 33.55 | 33.60 | 246,731 | +0.08(+0.22%) |
Dec 22, 2005 | 33.53 | 33.60 | 33.21 | 33.53 | 219,028 | -0.07(-0.21%) |
Dec 21, 2005 | 33.44 | 33.68 | 33.40 | 33.60 | 227,166 | +0.25(+0.74%) |
Dec 20, 2005 | 33.30 | 33.37 | 32.93 | 33.35 | 386,979 | -0.02(-0.07%) |
Dec 19, 2005 | 33.49 | 33.57 | 33.29 | 33.37 | 264,046 | -0.08(-0.24%) |
Dec 16, 2005 | 33.66 | 33.72 | 33.38 | 33.45 | 331,053 | -0.06(-0.19%) |
Dec 15, 2005 | 33.74 | 34.10 | 33.52 | 33.52 | 348,887 | -0.59(-1.73%) |
Dec 14, 2005 | 33.93 | 34.19 | 33.79 | 34.10 | 245,692 | +0.12(+0.34%) |
Dec 13, 2005 | 33.84 | 34.05 | 33.61 | 33.99 | 221,279 | +0.14(+0.41%) |
Dec 12, 2005 | 33.82 | 33.96 | 33.59 | 33.85 | 359,449 | +0.03(+0.10%) |
Dec 09, 2005 | 33.87 | 33.98 | 33.60 | 33.82 | 127,088 | -0.09(-0.26%) |
Dec 08, 2005 | 33.58 | 33.99 | 33.58 | 33.90 | 415,894 | +0.39(+1.15%) |
Dec 07, 2005 | 33.80 | 33.80 | 33.39 | 33.52 | 359,449 | -0.32(-0.94%) |
Dec 06, 2005 | 34.08 | 34.15 | 33.76 | 33.83 | 380,399 | -0.16(-0.46%) |
Dec 05, 2005 | 34.08 | 34.08 | 33.72 | 33.99 | 281,187 | -0.13(-0.39%) |
Dec 02, 2005 | 34.34 | 34.34 | 34.02 | 34.12 | 415,375 | -0.21(-0.62%) |
Dec 01, 2005 | 34.19 | 34.36 | 34.15 | 34.34 | 460,912 | +0.26(+0.76%) |
Nov 30, 2005 | 34.18 | 34.24 | 33.89 | 34.08 | 862,609 | +0.03(+0.10%) |
Nov 29, 2005 | 34.13 | 34.27 | 33.97 | 34.04 | 434,767 | -0.08(-0.24%) |
Nov 28, 2005 | 34.58 | 34.61 | 34.12 | 34.12 | 478,226 | -0.43(-1.25%) |
Nov 25, 2005 | 34.57 | 34.70 | 34.46 | 34.55 | 151,155 | -0.07(-0.20%) |
Nov 23, 2005 | 34.60 | 34.71 | 34.46 | 34.62 | 571,725 | -0.05(-0.15%) |
Nov 22, 2005 | 34.57 | 34.71 | 34.40 | 34.68 | 668,167 | +0.02(+0.07%) |
Nov 21, 2005 | 34.28 | 34.70 | 34.12 | 34.65 | 662,626 | -0.10(-0.30%) |
Nov 18, 2005 | 34.25 | 34.76 | 34.06 | 34.76 | 777,941 | +0.54(+1.59%) |
Nov 17, 2005 | 33.68 | 34.28 | 33.59 | 34.21 | 304,216 | +0.53(+1.58%) |
Nov 16, 2005 | 33.89 | 33.91 | 33.62 | 33.68 | 257,986 | -0.14(-0.43%) |
Nov 15, 2005 | 33.87 | 34.30 | 33.71 | 33.83 | 305,081 | -0.06(-0.19%) |
Nov 14, 2005 | 34.03 | 34.39 | 33.89 | 33.89 | 282,746 | -0.10(-0.31%) |
Nov 11, 2005 | 33.87 | 34.20 | 33.73 | 33.99 | 332,611 | +0.09(+0.27%) |
Nov 10, 2005 | 33.02 | 33.90 | 33.02 | 33.90 | 577,439 | +0.88(+2.66%) |
Nov 09, 2005 | 32.63 | 33.42 | 32.61 | 33.02 | 502,813 | +0.39(+1.20%) |
Nov 08, 2005 | 32.52 | 32.78 | 32.22 | 32.63 | 486,711 | +0.02(+0.07%) |
Nov 07, 2005 | 32.45 | 32.81 | 32.35 | 32.61 | 300,060 | +0.16(+0.50%) |
Nov 04, 2005 | 32.65 | 32.65 | 32.10 | 32.45 | 334,343 | -0.15(-0.46%) |
Nov 03, 2005 | 32.83 | 33.20 | 32.52 | 32.60 | 485,499 | -0.03(-0.11%) |
Nov 02, 2005 | 32.17 | 32.67 | 32.07 | 32.63 | 655,527 | +0.48(+1.49%) |