Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.81 | 39.94 | 39.33 | 39.39 | 30,040,416 | -0.59(-1.47%) |
Jan 30, 2006 | 40.19 | 40.22 | 39.73 | 39.98 | 17,350,832 | -0.21(-0.53%) |
Jan 27, 2006 | 40.35 | 40.53 | 39.94 | 40.19 | 16,940,482 | +0.05(+0.12%) |
Jan 26, 2006 | 40.22 | 40.73 | 40.09 | 40.14 | 23,294,698 | +0.10(+0.24%) |
Jan 25, 2006 | 41.76 | 41.76 | 39.73 | 40.05 | 37,059,752 | -0.59(-1.45%) |
Jan 24, 2006 | 41.20 | 41.92 | 40.63 | 40.63 | 29,153,688 | -1.25(-2.99%) |
Jan 23, 2006 | 41.59 | 41.92 | 41.49 | 41.89 | 10,537,183 | +0.27(+0.64%) |
Jan 20, 2006 | 42.56 | 42.65 | 41.57 | 41.62 | 16,105,612 | -0.94(-2.20%) |
Jan 19, 2006 | 42.65 | 42.87 | 42.24 | 42.56 | 10,948,556 | -0.01(-0.03%) |
Jan 18, 2006 | 42.27 | 42.61 | 42.00 | 42.57 | 11,048,477 | +0.62(+1.48%) |
Jan 17, 2006 | 41.97 | 42.49 | 41.83 | 41.95 | 14,132,164 | -0.37(-0.87%) |
Jan 13, 2006 | 42.37 | 42.64 | 42.04 | 42.32 | 10,289,571 | -0.27(-0.63%) |
Jan 12, 2006 | 42.78 | 42.82 | 42.30 | 42.59 | 10,609,203 | -0.20(-0.46%) |
Jan 11, 2006 | 43.10 | 43.12 | 42.40 | 42.78 | 12,890,596 | -0.41(-0.95%) |
Jan 10, 2006 | 42.80 | 43.19 | 42.78 | 43.19 | 9,726,417 | +0.08(+0.17%) |
Jan 09, 2006 | 42.80 | 43.13 | 42.74 | 43.12 | 10,377,368 | +0.27(+0.62%) |
Jan 06, 2006 | 42.66 | 42.95 | 42.54 | 42.85 | 8,647,003 | +0.19(+0.45%) |
Jan 05, 2006 | 42.83 | 43.09 | 42.51 | 42.66 | 14,393,070 | -0.18(-0.42%) |
Jan 04, 2006 | 42.39 | 42.88 | 42.28 | 42.84 | 13,247,041 | +0.65(+1.54%) |
Jan 03, 2006 | 41.80 | 42.34 | 41.79 | 42.19 | 15,635,660 | +1.05(+2.55%) |
Dec 30, 2005 | 41.14 | 41.24 | 41.09 | 41.14 | 7,685,916 | -0.10(-0.25%) |
Dec 29, 2005 | 41.44 | 41.55 | 41.10 | 41.24 | 7,779,118 | -0.12(-0.28%) |
Dec 28, 2005 | 41.28 | 41.52 | 41.28 | 41.36 | 8,196,333 | +0.08(+0.20%) |
Dec 27, 2005 | 41.84 | 41.89 | 41.26 | 41.28 | 9,246,239 | -0.55(-1.33%) |
Dec 23, 2005 | 41.96 | 42.11 | 41.76 | 41.83 | 5,246,021 | -0.14(-0.34%) |
Dec 22, 2005 | 41.73 | 41.98 | 41.46 | 41.98 | 7,566,127 | +0.30(+0.72%) |
Dec 21, 2005 | 41.74 | 41.89 | 41.55 | 41.67 | 9,177,142 | +0.07(+0.16%) |
Dec 20, 2005 | 41.70 | 41.89 | 41.53 | 41.61 | 10,148,016 | -0.28(-0.67%) |
Dec 19, 2005 | 41.66 | 42.44 | 41.83 | 41.89 | 15,550,201 | +0.23(+0.54%) |
Dec 16, 2005 | 41.18 | 42.00 | 41.20 | 41.66 | 19,278,702 | +0.48(+1.16%) |
Dec 15, 2005 | 41.15 | 41.31 | 41.07 | 41.18 | 10,141,734 | +0.03(+0.08%) |
Dec 14, 2005 | 41.35 | 41.40 | 41.11 | 41.15 | 14,899,105 | -0.10(-0.23%) |
Dec 13, 2005 | 41.16 | 41.41 | 41.07 | 41.24 | 18,677,274 | +0.07(+0.17%) |
Dec 12, 2005 | 41.17 | 41.25 | 41.08 | 41.17 | 11,629,599 | +0.03(+0.08%) |
Dec 09, 2005 | 41.07 | 41.31 | 41.06 | 41.14 | 11,881,886 | +0.01(+0.03%) |
Dec 08, 2005 | 41.10 | 41.59 | 40.98 | 41.13 | 15,207,634 | +0.03(+0.07%) |
Dec 07, 2005 | 41.34 | 41.38 | 40.91 | 41.10 | 20,987,592 | -0.29(-0.71%) |
Dec 06, 2005 | 41.93 | 41.93 | 41.35 | 41.39 | 21,638,690 | -0.40(-0.95%) |
Dec 05, 2005 | 41.76 | 42.44 | 41.57 | 41.79 | 32,060,758 | -0.11(-0.26%) |
Dec 02, 2005 | 42.17 | 42.30 | 41.89 | 41.90 | 9,960,006 | -0.33(-0.78%) |
Dec 01, 2005 | 42.34 | 42.48 | 42.19 | 42.23 | 10,172,704 | -0.04(-0.10%) |
Nov 30, 2005 | 42.78 | 42.87 | 42.25 | 42.27 | 11,237,364 | -0.17(-0.40%) |
Nov 29, 2005 | 42.99 | 43.00 | 42.41 | 42.44 | 12,586,888 | -0.27(-0.64%) |
Nov 28, 2005 | 42.95 | 43.09 | 42.58 | 42.72 | 18,550,474 | +0.17(+0.40%) |
Nov 25, 2005 | 42.51 | 42.67 | 42.41 | 42.54 | 7,441,664 | +0.33(+0.78%) |
Nov 23, 2005 | 42.06 | 42.33 | 41.96 | 42.22 | 11,222,025 | +0.04(+0.10%) |
Nov 22, 2005 | 42.25 | 42.30 | 41.86 | 42.17 | 15,522,299 | -0.26(-0.61%) |
Nov 21, 2005 | 42.82 | 42.82 | 42.24 | 42.43 | 16,023,951 | -0.38(-0.90%) |
Nov 18, 2005 | 43.36 | 43.65 | 42.67 | 42.82 | 17,085,836 | -0.54(-1.25%) |
Nov 17, 2005 | 43.55 | 43.58 | 43.17 | 43.36 | 15,479,497 | +0.06(+0.14%) |
Nov 16, 2005 | 43.66 | 43.66 | 42.89 | 43.30 | 22,159,186 | +0.29(+0.67%) |
Nov 15, 2005 | 42.70 | 43.47 | 42.34 | 43.01 | 54,911,216 | +1.59(+3.83%) |
Nov 14, 2005 | 41.80 | 41.84 | 41.37 | 41.42 | 13,004,250 | -0.28(-0.67%) |
Nov 11, 2005 | 41.93 | 42.02 | 41.70 | 41.70 | 8,622,315 | -0.34(-0.80%) |
Nov 10, 2005 | 41.77 | 42.17 | 41.48 | 42.04 | 8,952,172 | +0.27(+0.64%) |
Nov 09, 2005 | 41.70 | 42.03 | 41.48 | 41.77 | 10,314,113 | +0.17(+0.41%) |
Nov 08, 2005 | 41.72 | 41.89 | 41.51 | 41.60 | 10,801,157 | -0.45(-1.07%) |
Nov 07, 2005 | 41.41 | 42.15 | 41.21 | 42.05 | 14,263,055 | +0.38(+0.90%) |
Nov 04, 2005 | 41.89 | 41.98 | 41.07 | 41.67 | 22,260,860 | -0.22(-0.52%) |
Nov 03, 2005 | 41.96 | 42.13 | 41.73 | 41.89 | 24,796,586 | -0.07(-0.16%) |
Nov 02, 2005 | 42.35 | 42.92 | 41.79 | 41.96 | 22,975,212 | -0.41(-0.97%) |