Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 48.14 | 48.94 | 48.04 | 48.79 | 848,806 | +0.46(+0.95%) |
Jan 30, 2006 | 48.37 | 48.52 | 48.24 | 48.33 | 458,963 | -0.11(-0.22%) |
Jan 27, 2006 | 47.71 | 48.95 | 47.71 | 48.44 | 1,115,193 | +0.82(+1.73%) |
Jan 26, 2006 | 47.27 | 47.86 | 47.42 | 47.62 | 1,094,156 | +0.36(+0.76%) |
Jan 25, 2006 | 47.46 | 47.61 | 47.03 | 47.26 | 584,343 | -0.20(-0.42%) |
Jan 24, 2006 | 46.88 | 47.55 | 46.88 | 47.46 | 1,025,275 | +0.54(+1.15%) |
Jan 23, 2006 | 47.38 | 47.50 | 46.68 | 46.92 | 811,661 | -0.26(-0.55%) |
Jan 20, 2006 | 47.74 | 47.74 | 46.97 | 47.18 | 634,471 | -0.57(-1.18%) |
Jan 19, 2006 | 47.49 | 47.97 | 47.24 | 47.74 | 1,140,317 | +0.35(+0.74%) |
Jan 18, 2006 | 47.30 | 47.82 | 47.29 | 47.39 | 1,323,518 | +0.10(+0.21%) |
Jan 17, 2006 | 47.01 | 47.37 | 46.96 | 47.29 | 812,262 | -0.07(-0.14%) |
Jan 13, 2006 | 47.58 | 48.37 | 46.97 | 47.36 | 1,009,768 | -0.22(-0.45%) |
Jan 12, 2006 | 47.38 | 48.17 | 47.37 | 47.57 | 1,869,154 | +0.11(+0.23%) |
Jan 11, 2006 | 46.17 | 47.50 | 46.04 | 47.47 | 2,237,719 | +1.38(+3.00%) |
Jan 10, 2006 | 45.47 | 46.21 | 45.30 | 46.09 | 1,466,568 | +0.35(+0.76%) |
Jan 09, 2006 | 45.75 | 45.75 | 45.30 | 45.74 | 848,325 | -0.02(-0.04%) |
Jan 06, 2006 | 45.71 | 45.79 | 45.18 | 45.75 | 850,129 | +0.09(+0.20%) |
Jan 05, 2006 | 45.54 | 45.84 | 45.32 | 45.66 | 919,129 | +0.12(+0.27%) |
Jan 04, 2006 | 44.67 | 45.64 | 44.61 | 45.54 | 958,919 | +0.88(+1.97%) |
Jan 03, 2006 | 44.75 | 44.76 | 43.74 | 44.66 | 1,097,762 | -0.14(-0.32%) |
Dec 30, 2005 | 44.66 | 44.97 | 44.42 | 44.80 | 493,464 | -0.02(-0.06%) |
Dec 29, 2005 | 45.13 | 45.34 | 44.77 | 44.82 | 726,192 | -0.34(-0.76%) |
Dec 28, 2005 | 45.20 | 45.42 | 44.81 | 45.16 | 478,558 | +0.08(+0.18%) |
Dec 27, 2005 | 45.20 | 45.49 | 44.93 | 45.08 | 432,156 | -0.18(-0.40%) |
Dec 23, 2005 | 44.80 | 45.52 | 44.80 | 45.26 | 703,111 | +0.42(+0.95%) |
Dec 22, 2005 | 45.03 | 45.12 | 44.78 | 44.84 | 856,620 | -0.19(-0.42%) |
Dec 21, 2005 | 45.21 | 45.49 | 45.00 | 45.03 | 640,361 | -0.17(-0.39%) |
Dec 20, 2005 | 45.00 | 45.64 | 44.94 | 45.20 | 891,361 | +0.26(+0.57%) |
Dec 19, 2005 | 45.45 | 45.46 | 44.70 | 44.95 | 813,825 | -0.42(-0.94%) |
Dec 16, 2005 | 45.38 | 45.75 | 45.01 | 45.37 | 1,096,801 | +0.09(+0.20%) |
Dec 15, 2005 | 45.35 | 45.51 | 44.90 | 45.28 | 603,457 | -0.06(-0.13%) |
Dec 14, 2005 | 45.25 | 45.45 | 45.10 | 45.34 | 821,158 | +0.07(+0.17%) |
Dec 13, 2005 | 45.12 | 45.70 | 45.12 | 45.26 | 977,792 | +0.06(+0.13%) |
Dec 12, 2005 | 45.40 | 45.55 | 45.07 | 45.20 | 788,220 | -0.20(-0.44%) |
Dec 09, 2005 | 45.20 | 45.61 | 45.11 | 45.40 | 1,063,142 | +0.20(+0.44%) |
Dec 08, 2005 | 43.92 | 45.64 | 43.81 | 45.20 | 3,264,558 | +1.91(+4.42%) |
Dec 07, 2005 | 42.73 | 43.35 | 42.73 | 43.29 | 696,139 | +0.57(+1.32%) |
Dec 06, 2005 | 42.79 | 42.93 | 42.57 | 42.73 | 631,826 | -0.07(-0.16%) |
Dec 05, 2005 | 42.68 | 42.86 | 42.38 | 42.79 | 513,900 | +0.03(+0.06%) |
Dec 02, 2005 | 43.20 | 43.21 | 42.54 | 42.77 | 722,225 | -0.79(-1.81%) |
Dec 01, 2005 | 43.30 | 43.66 | 43.25 | 43.56 | 567,273 | +0.39(+0.91%) |
Nov 30, 2005 | 43.22 | 43.43 | 43.09 | 43.17 | 826,327 | -0.11(-0.25%) |
Nov 29, 2005 | 43.05 | 43.34 | 43.05 | 43.27 | 1,231,797 | +0.28(+0.66%) |
Nov 28, 2005 | 42.72 | 43.04 | 42.69 | 42.99 | 520,992 | +0.27(+0.64%) |
Nov 25, 2005 | 42.68 | 42.75 | 42.47 | 42.72 | 111,074 | +0.10(+0.23%) |
Nov 23, 2005 | 42.66 | 42.81 | 42.44 | 42.62 | 354,380 | -0.04(-0.10%) |
Nov 22, 2005 | 42.76 | 42.95 | 42.55 | 42.66 | 530,489 | -0.04(-0.10%) |
Nov 21, 2005 | 42.08 | 42.78 | 42.01 | 42.70 | 677,747 | +0.53(+1.26%) |
Nov 18, 2005 | 42.26 | 42.48 | 41.88 | 42.17 | 731,601 | +0.23(+0.56%) |
Nov 17, 2005 | 41.75 | 42.06 | 41.46 | 41.93 | 683,757 | +0.18(+0.44%) |
Nov 16, 2005 | 42.26 | 42.53 | 41.66 | 41.75 | 830,895 | -0.30(-0.71%) |
Nov 15, 2005 | 41.23 | 42.08 | 41.23 | 42.05 | 1,059,896 | +0.83(+2.02%) |
Nov 14, 2005 | 40.91 | 41.39 | 40.74 | 41.22 | 914,802 | +0.48(+1.18%) |
Nov 11, 2005 | 41.30 | 41.30 | 40.50 | 40.74 | 711,766 | -0.72(-1.75%) |
Nov 10, 2005 | 40.75 | 41.69 | 40.68 | 41.46 | 1,184,554 | +0.82(+2.01%) |
Nov 09, 2005 | 40.36 | 40.65 | 40.29 | 40.65 | 845,080 | +0.28(+0.70%) |
Nov 08, 2005 | 40.35 | 40.64 | 40.35 | 40.36 | 393,809 | +0.15(+0.37%) |
Nov 07, 2005 | 40.02 | 40.35 | 39.99 | 40.21 | 417,851 | +0.20(+0.50%) |
Nov 04, 2005 | 40.26 | 40.35 | 39.81 | 40.01 | 443,576 | -0.12(-0.31%) |
Nov 03, 2005 | 39.83 | 40.16 | 39.81 | 40.14 | 988,972 | +0.31(+0.77%) |
Nov 02, 2005 | 40.02 | 40.16 | 39.66 | 39.83 | 998,108 | -0.28(-0.71%) |