Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 44.61 | 45.66 | 44.58 | 45.44 | 4,715,150 | +0.34(+0.75%) |
Jan 30, 2006 | 43.80 | 45.57 | 43.80 | 45.10 | 4,310,025 | +1.49(+3.42%) |
Jan 27, 2006 | 43.64 | 44.37 | 43.21 | 43.61 | 5,076,595 | +0.56(+1.30%) |
Jan 26, 2006 | 43.34 | 43.51 | 42.04 | 43.05 | 7,737,001 | -0.29(-0.66%) |
Jan 25, 2006 | 45.20 | 45.24 | 42.67 | 43.34 | 6,955,871 | -1.77(-3.93%) |
Jan 24, 2006 | 44.60 | 45.60 | 44.57 | 45.11 | 4,518,817 | -0.16(-0.35%) |
Jan 23, 2006 | 45.12 | 45.56 | 44.36 | 45.27 | 5,994,318 | +0.05(+0.12%) |
Jan 20, 2006 | 45.96 | 46.62 | 44.95 | 45.22 | 6,645,010 | -0.26(-0.57%) |
Jan 19, 2006 | 43.92 | 45.48 | 43.56 | 45.48 | 6,272,307 | +1.56(+3.55%) |
Jan 18, 2006 | 44.94 | 44.96 | 43.23 | 43.92 | 4,996,891 | -1.07(-2.37%) |
Jan 17, 2006 | 44.64 | 45.08 | 44.30 | 44.98 | 4,430,557 | +1.25(+2.86%) |
Jan 13, 2006 | 43.62 | 44.00 | 43.25 | 43.73 | 4,883,414 | +0.10(+0.23%) |
Jan 12, 2006 | 43.64 | 44.70 | 43.42 | 43.63 | 6,759,988 | +0.07(+0.17%) |
Jan 11, 2006 | 44.04 | 44.10 | 43.00 | 43.56 | 5,963,097 | -0.78(-1.76%) |
Jan 10, 2006 | 44.27 | 45.04 | 44.11 | 44.34 | 5,293,192 | +0.07(+0.15%) |
Jan 09, 2006 | 44.70 | 44.70 | 43.88 | 44.27 | 4,548,987 | -0.09(-0.21%) |
Jan 06, 2006 | 44.14 | 44.74 | 43.90 | 44.36 | 5,211,537 | +0.95(+2.18%) |
Jan 05, 2006 | 43.96 | 43.97 | 42.84 | 43.42 | 8,320,898 | -0.55(-1.24%) |
Jan 04, 2006 | 43.10 | 44.14 | 42.64 | 43.96 | 8,527,288 | +0.87(+2.01%) |
Jan 03, 2006 | 41.81 | 43.30 | 41.71 | 43.10 | 6,155,978 | +1.43(+3.44%) |
Dec 30, 2005 | 41.27 | 42.20 | 40.97 | 41.66 | 3,108,760 | +0.09(+0.21%) |
Dec 29, 2005 | 41.79 | 42.49 | 41.44 | 41.58 | 2,956,857 | -0.36(-0.86%) |
Dec 28, 2005 | 41.51 | 42.54 | 41.37 | 41.94 | 3,967,192 | +0.67(+1.63%) |
Dec 27, 2005 | 42.14 | 42.14 | 40.89 | 41.27 | 4,209,607 | -1.28(-3.01%) |
Dec 23, 2005 | 42.10 | 42.62 | 41.26 | 42.54 | 3,215,482 | -0.22(-0.51%) |
Dec 22, 2005 | 43.34 | 43.38 | 42.56 | 42.76 | 3,820,843 | -0.23(-0.53%) |
Dec 21, 2005 | 43.45 | 43.97 | 42.77 | 42.99 | 3,995,412 | -0.43(-0.98%) |
Dec 20, 2005 | 42.42 | 43.42 | 42.38 | 43.42 | 4,722,805 | +0.99(+2.34%) |
Dec 19, 2005 | 43.10 | 43.30 | 42.10 | 42.42 | 4,512,363 | -0.33(-0.76%) |
Dec 16, 2005 | 44.16 | 44.22 | 42.68 | 42.75 | 6,974,934 | -1.40(-3.17%) |
Dec 15, 2005 | 45.07 | 45.13 | 43.76 | 44.15 | 5,683,307 | -1.05(-2.33%) |
Dec 14, 2005 | 44.64 | 45.29 | 43.90 | 45.20 | 5,361,339 | +0.57(+1.27%) |
Dec 13, 2005 | 44.93 | 45.57 | 44.42 | 44.64 | 6,481,849 | +0.41(+0.92%) |
Dec 12, 2005 | 44.59 | 44.98 | 44.00 | 44.23 | 5,774,119 | +0.73(+1.67%) |
Dec 09, 2005 | 43.97 | 43.98 | 42.93 | 43.50 | 5,311,205 | -0.56(-1.27%) |
Dec 08, 2005 | 42.93 | 44.20 | 42.93 | 44.06 | 6,291,070 | +1.13(+2.62%) |
Dec 07, 2005 | 42.94 | 43.68 | 42.58 | 42.94 | 6,947,015 | +0.27(+0.62%) |
Dec 06, 2005 | 42.64 | 43.13 | 41.89 | 42.67 | 6,498,961 | +0.88(+2.10%) |
Dec 05, 2005 | 41.97 | 42.37 | 41.55 | 41.79 | 5,636,325 | +0.29(+0.71%) |
Dec 02, 2005 | 41.41 | 41.83 | 40.88 | 41.50 | 4,612,030 | +0.26(+0.63%) |
Dec 01, 2005 | 40.44 | 41.33 | 40.22 | 41.24 | 5,879,941 | +1.13(+2.82%) |
Nov 30, 2005 | 39.59 | 40.57 | 39.51 | 40.11 | 8,408,407 | -0.10(-0.25%) |
Nov 29, 2005 | 40.15 | 40.38 | 39.59 | 40.21 | 4,925,443 | +0.68(+1.72%) |
Nov 28, 2005 | 40.89 | 40.75 | 39.17 | 39.53 | 5,922,720 | -1.37(-3.34%) |
Nov 25, 2005 | 40.81 | 41.09 | 40.55 | 40.89 | 1,689,096 | +0.00(+0.00%) |
Nov 23, 2005 | 41.54 | 41.57 | 40.65 | 40.89 | 4,822,323 | -0.65(-1.56%) |
Nov 22, 2005 | 40.81 | 41.70 | 40.62 | 41.54 | 4,150,016 | +1.19(+2.96%) |
Nov 21, 2005 | 39.54 | 40.44 | 39.09 | 40.35 | 5,563,676 | +1.30(+3.33%) |
Nov 18, 2005 | 39.24 | 39.27 | 38.73 | 39.05 | 5,355,635 | -0.03(-0.07%) |
Nov 17, 2005 | 39.54 | 39.96 | 38.70 | 39.07 | 7,071,600 | -0.14(-0.36%) |
Nov 16, 2005 | 37.51 | 39.52 | 37.55 | 39.21 | 8,202,017 | +1.71(+4.55%) |
Nov 15, 2005 | 36.64 | 38.57 | 36.51 | 37.51 | 7,114,979 | +1.00(+2.74%) |
Nov 14, 2005 | 37.26 | 37.31 | 36.05 | 36.51 | 5,342,726 | -0.17(-0.45%) |
Nov 11, 2005 | 36.59 | 37.17 | 36.26 | 36.68 | 4,601,223 | +0.32(+0.88%) |
Nov 10, 2005 | 38.04 | 38.05 | 35.98 | 36.36 | 8,409,608 | -2.05(-5.33%) |
Nov 09, 2005 | 38.79 | 39.31 | 38.04 | 38.40 | 7,332,176 | -0.46(-1.18%) |
Nov 08, 2005 | 38.24 | 39.19 | 37.67 | 38.86 | 7,049,835 | +0.81(+2.12%) |
Nov 07, 2005 | 39.11 | 39.11 | 37.79 | 38.05 | 7,231,758 | -1.21(-3.07%) |
Nov 04, 2005 | 41.23 | 41.23 | 38.97 | 39.26 | 7,009,908 | -1.97(-4.77%) |
Nov 03, 2005 | 40.23 | 41.47 | 39.97 | 41.23 | 6,111,698 | +1.42(+3.56%) |
Nov 02, 2005 | 40.13 | 40.57 | 39.19 | 39.81 | 9,098,726 | -0.16(-0.40%) |