Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.50 | 40.80 | 40.15 | 40.59 | 2,386,208 | -0.06(-0.15%) |
Jan 30, 2006 | 41.01 | 41.26 | 40.57 | 40.65 | 2,170,266 | -0.37(-0.90%) |
Jan 27, 2006 | 41.09 | 41.63 | 40.70 | 41.02 | 1,654,608 | -0.07(-0.17%) |
Jan 26, 2006 | 41.56 | 42.25 | 40.32 | 41.09 | 3,361,218 | -0.47(-1.13%) |
Jan 25, 2006 | 42.07 | 43.50 | 41.42 | 41.56 | 1,958,557 | -0.58(-1.38%) |
Jan 24, 2006 | 42.05 | 42.49 | 41.49 | 42.14 | 1,425,040 | +0.09(+0.21%) |
Jan 23, 2006 | 42.32 | 43.28 | 41.95 | 42.05 | 1,687,016 | -0.32(-0.76%) |
Jan 20, 2006 | 44.04 | 44.19 | 42.32 | 42.37 | 2,617,961 | -1.61(-3.66%) |
Jan 19, 2006 | 43.45 | 44.29 | 43.09 | 43.98 | 2,190,890 | +0.87(+2.02%) |
Jan 18, 2006 | 42.29 | 43.50 | 42.05 | 43.11 | 1,783,692 | +0.54(+1.27%) |
Jan 17, 2006 | 42.34 | 42.98 | 41.82 | 42.57 | 2,984,931 | -0.31(-0.72%) |
Jan 13, 2006 | 41.90 | 42.93 | 41.67 | 42.88 | 2,108,981 | +1.18(+2.83%) |
Jan 12, 2006 | 41.66 | 42.15 | 40.91 | 41.70 | 3,308,700 | -0.23(-0.55%) |
Jan 11, 2006 | 42.32 | 42.49 | 41.64 | 41.93 | 2,913,935 | -0.60(-1.41%) |
Jan 10, 2006 | 43.25 | 43.50 | 42.24 | 42.53 | 3,599,283 | -1.11(-2.54%) |
Jan 09, 2006 | 44.10 | 44.75 | 43.58 | 43.64 | 2,111,921 | -0.65(-1.47%) |
Jan 06, 2006 | 41.95 | 44.43 | 41.86 | 44.29 | 3,842,698 | +2.42(+5.78%) |
Jan 05, 2006 | 42.66 | 42.66 | 41.56 | 41.87 | 3,285,603 | -0.65(-1.53%) |
Jan 04, 2006 | 42.99 | 43.00 | 41.91 | 42.52 | 3,193,154 | -0.23(-0.54%) |
Jan 03, 2006 | 42.97 | 43.18 | 42.01 | 42.75 | 3,117,230 | -0.18(-0.42%) |
Dec 30, 2005 | 44.01 | 44.30 | 42.91 | 42.93 | 1,893,442 | -1.32(-2.98%) |
Dec 29, 2005 | 44.06 | 44.45 | 43.98 | 44.25 | 1,750,018 | +0.07(+0.16%) |
Dec 28, 2005 | 44.50 | 44.55 | 43.87 | 44.18 | 1,365,600 | -0.08(-0.18%) |
Dec 27, 2005 | 44.93 | 45.55 | 44.19 | 44.26 | 1,368,000 | -0.72(-1.60%) |
Dec 23, 2005 | 45.08 | 45.35 | 44.73 | 44.98 | 894,794 | -0.15(-0.33%) |
Dec 22, 2005 | 44.59 | 45.25 | 44.55 | 45.13 | 1,374,814 | +0.35(+0.78%) |
Dec 21, 2005 | 45.00 | 45.79 | 44.76 | 44.78 | 1,779,789 | -0.46(-1.02%) |
Dec 20, 2005 | 45.20 | 45.83 | 43.51 | 45.24 | 2,741,962 | -0.01(-0.02%) |
Dec 19, 2005 | 44.26 | 45.81 | 43.84 | 45.25 | 3,944,285 | +1.15(+2.61%) |
Dec 16, 2005 | 42.89 | 44.29 | 43.19 | 44.10 | 3,530,412 | +1.21(+2.82%) |
Dec 15, 2005 | 43.23 | 43.30 | 42.51 | 42.89 | 2,106,542 | -0.34(-0.79%) |
Dec 14, 2005 | 43.55 | 43.93 | 43.13 | 43.23 | 1,912,277 | -0.66(-1.50%) |
Dec 13, 2005 | 42.90 | 43.97 | 42.00 | 43.89 | 3,526,692 | +0.64(+1.48%) |
Dec 12, 2005 | 42.95 | 43.67 | 42.92 | 43.25 | 1,848,347 | +0.23(+0.53%) |
Dec 09, 2005 | 43.23 | 43.47 | 42.91 | 43.02 | 1,505,364 | -0.37(-0.85%) |
Dec 08, 2005 | 44.63 | 44.96 | 43.00 | 43.39 | 2,994,448 | -1.15(-2.58%) |
Dec 07, 2005 | 43.45 | 44.83 | 43.45 | 44.54 | 3,266,121 | +0.92(+2.11%) |
Dec 06, 2005 | 43.00 | 44.00 | 42.92 | 43.62 | 2,943,087 | +0.67(+1.56%) |
Dec 05, 2005 | 42.44 | 43.05 | 42.11 | 42.95 | 3,176,106 | +0.53(+1.25%) |
Dec 02, 2005 | 41.97 | 42.63 | 41.68 | 42.42 | 2,040,146 | +0.49(+1.17%) |
Dec 01, 2005 | 41.56 | 42.28 | 41.56 | 41.93 | 2,332,353 | +0.16(+0.38%) |
Nov 30, 2005 | 41.75 | 42.11 | 41.30 | 41.77 | 2,720,228 | +0.48(+1.16%) |
Nov 29, 2005 | 41.33 | 41.54 | 41.00 | 41.29 | 2,773,807 | +0.16(+0.39%) |
Nov 28, 2005 | 40.76 | 41.45 | 40.53 | 41.13 | 3,227,250 | +0.28(+0.69%) |
Nov 25, 2005 | 41.18 | 41.19 | 40.52 | 40.85 | 1,491,766 | -0.38(-0.92%) |
Nov 23, 2005 | 41.90 | 42.15 | 40.89 | 41.23 | 3,383,280 | -0.76(-1.81%) |
Nov 22, 2005 | 40.80 | 42.57 | 40.04 | 41.99 | 7,761,489 | +1.27(+3.12%) |
Nov 21, 2005 | 38.90 | 40.95 | 38.74 | 40.72 | 8,045,045 | +1.98(+5.11%) |
Nov 18, 2005 | 42.44 | 42.88 | 38.55 | 38.74 | 20,698,656 | -8.36(-17.75%) |
Nov 17, 2005 | 45.70 | 47.25 | 44.77 | 47.10 | 6,331,057 | +1.43(+3.13%) |
Nov 16, 2005 | 45.74 | 46.00 | 45.06 | 45.67 | 1,871,246 | -0.18(-0.39%) |
Nov 15, 2005 | 46.73 | 46.80 | 45.53 | 45.85 | 2,747,746 | -0.65(-1.40%) |
Nov 14, 2005 | 47.09 | 47.22 | 46.44 | 46.50 | 2,669,254 | -0.46(-0.98%) |
Nov 11, 2005 | 47.32 | 47.94 | 46.60 | 46.96 | 2,107,106 | -0.28(-0.59%) |
Nov 10, 2005 | 46.58 | 47.25 | 45.76 | 47.24 | 2,253,604 | +0.96(+2.07%) |
Nov 09, 2005 | 46.85 | 46.89 | 45.23 | 46.28 | 3,095,168 | -0.45(-0.96%) |
Nov 08, 2005 | 46.43 | 46.96 | 45.90 | 46.73 | 1,347,538 | +0.25(+0.54%) |
Nov 07, 2005 | 46.41 | 47.13 | 45.76 | 46.48 | 2,834,061 | +0.32(+0.69%) |
Nov 04, 2005 | 46.03 | 46.59 | 45.50 | 46.16 | 1,881,699 | +0.20(+0.44%) |
Nov 03, 2005 | 48.12 | 48.18 | 45.21 | 45.96 | 3,497,770 | -1.64(-3.45%) |
Nov 02, 2005 | 45.87 | 48.27 | 45.81 | 47.60 | 4,585,687 | +1.83(+4.00%) |