Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 46.58 | 47.76 | 45.59 | 47.51 | 11,798,103 | +2.16(+4.76%) |
Jan 30, 2006 | 45.22 | 46.18 | 45.21 | 45.35 | 4,653,137 | +0.26(+0.59%) |
Jan 27, 2006 | 46.13 | 46.15 | 45.02 | 45.08 | 4,474,067 | -0.79(-1.72%) |
Jan 26, 2006 | 45.37 | 46.43 | 45.24 | 45.87 | 7,520,032 | +0.72(+1.60%) |
Jan 25, 2006 | 46.02 | 46.02 | 44.62 | 45.15 | 6,291,490 | -0.69(-1.51%) |
Jan 24, 2006 | 43.16 | 45.93 | 43.15 | 45.84 | 10,028,789 | +2.69(+6.23%) |
Jan 23, 2006 | 42.62 | 43.38 | 42.55 | 43.16 | 3,925,277 | +0.88(+2.08%) |
Jan 20, 2006 | 42.88 | 43.38 | 41.84 | 42.28 | 5,915,533 | -0.60(-1.40%) |
Jan 19, 2006 | 42.57 | 42.95 | 42.51 | 42.88 | 4,637,992 | +0.61(+1.44%) |
Jan 18, 2006 | 42.85 | 42.85 | 42.05 | 42.27 | 2,516,774 | -0.61(-1.42%) |
Jan 17, 2006 | 43.02 | 43.05 | 42.35 | 42.88 | 2,596,954 | -0.03(-0.06%) |
Jan 13, 2006 | 42.77 | 43.14 | 42.72 | 42.91 | 1,698,934 | +0.23(+0.55%) |
Jan 12, 2006 | 43.24 | 43.65 | 42.58 | 42.67 | 3,708,789 | -0.66(-1.52%) |
Jan 11, 2006 | 42.71 | 43.66 | 42.71 | 43.33 | 3,861,132 | +0.73(+1.70%) |
Jan 10, 2006 | 42.60 | 43.05 | 42.22 | 42.60 | 2,664,662 | -0.16(-0.38%) |
Jan 09, 2006 | 42.12 | 43.26 | 42.09 | 42.77 | 6,405,524 | +0.68(+1.61%) |
Jan 06, 2006 | 41.19 | 42.49 | 41.08 | 42.09 | 7,272,364 | +1.23(+3.01%) |
Jan 05, 2006 | 39.96 | 40.93 | 39.87 | 40.86 | 4,172,945 | +0.70(+1.73%) |
Jan 04, 2006 | 40.52 | 40.73 | 39.79 | 40.16 | 6,471,450 | -0.59(-1.44%) |
Jan 03, 2006 | 41.39 | 41.56 | 40.30 | 40.75 | 7,662,575 | -0.50(-1.21%) |
Dec 30, 2005 | 40.87 | 41.70 | 40.53 | 41.25 | 2,917,676 | -0.06(-0.14%) |
Dec 29, 2005 | 41.98 | 42.20 | 41.27 | 41.31 | 2,318,105 | -0.67(-1.60%) |
Dec 28, 2005 | 42.51 | 42.57 | 41.73 | 41.98 | 1,982,238 | -0.53(-1.24%) |
Dec 27, 2005 | 42.88 | 43.02 | 42.27 | 42.51 | 3,158,217 | -0.12(-0.28%) |
Dec 23, 2005 | 42.34 | 42.63 | 42.13 | 42.63 | 1,708,733 | +0.40(+0.94%) |
Dec 22, 2005 | 42.32 | 42.56 | 41.99 | 42.23 | 3,213,453 | +0.24(+0.58%) |
Dec 21, 2005 | 42.08 | 42.43 | 41.63 | 41.99 | 3,711,462 | +0.26(+0.63%) |
Dec 20, 2005 | 41.31 | 42.00 | 40.72 | 41.72 | 6,106,184 | +0.51(+1.24%) |
Dec 19, 2005 | 41.42 | 42.30 | 41.00 | 41.21 | 7,813,136 | -0.21(-0.50%) |
Dec 16, 2005 | 41.21 | 41.53 | 40.89 | 41.42 | 4,175,618 | +0.10(+0.24%) |
Dec 15, 2005 | 41.49 | 41.64 | 40.98 | 41.32 | 3,565,356 | -0.14(-0.33%) |
Dec 14, 2005 | 41.76 | 42.03 | 41.19 | 41.46 | 5,427,323 | +0.01(+0.03%) |
Dec 13, 2005 | 41.14 | 41.72 | 40.97 | 41.45 | 5,677,664 | +0.21(+0.50%) |
Dec 12, 2005 | 40.63 | 41.35 | 40.53 | 41.24 | 5,523,540 | +0.84(+2.07%) |
Dec 09, 2005 | 40.32 | 40.63 | 39.54 | 40.40 | 6,365,434 | +0.21(+0.53%) |
Dec 08, 2005 | 38.82 | 40.24 | 38.61 | 40.19 | 9,395,363 | +1.24(+3.19%) |
Dec 07, 2005 | 40.24 | 40.35 | 38.75 | 38.95 | 10,400,291 | -1.43(-3.53%) |
Dec 06, 2005 | 41.08 | 41.42 | 40.23 | 40.38 | 7,855,899 | -0.26(-0.64%) |
Dec 05, 2005 | 41.40 | 41.40 | 40.47 | 40.63 | 8,851,918 | -0.88(-2.11%) |
Dec 02, 2005 | 41.36 | 42.37 | 40.55 | 41.51 | 8,153,458 | +0.15(+0.35%) |
Dec 01, 2005 | 40.20 | 41.53 | 40.13 | 41.36 | 8,884,881 | +1.61(+4.05%) |
Nov 30, 2005 | 40.89 | 42.09 | 39.75 | 39.75 | 14,567,000 | -1.79(-4.31%) |
Nov 29, 2005 | 41.85 | 42.69 | 40.20 | 41.54 | 17,602,274 | -0.13(-0.32%) |
Nov 28, 2005 | 43.67 | 43.77 | 41.61 | 41.68 | 11,311,675 | -2.87(-6.45%) |
Nov 25, 2005 | 43.40 | 44.55 | 43.40 | 44.55 | 2,695,844 | +1.15(+2.65%) |
Nov 23, 2005 | 42.54 | 44.11 | 42.43 | 43.40 | 5,142,237 | +0.53(+1.25%) |
Nov 22, 2005 | 43.04 | 43.22 | 42.32 | 42.87 | 4,068,710 | -0.17(-0.39%) |
Nov 21, 2005 | 42.18 | 43.13 | 41.77 | 43.04 | 5,068,293 | +0.84(+2.00%) |
Nov 18, 2005 | 42.49 | 42.65 | 41.92 | 42.19 | 5,177,873 | -0.26(-0.62%) |
Nov 17, 2005 | 42.54 | 42.88 | 42.25 | 42.46 | 7,020,241 | +0.03(+0.08%) |
Nov 16, 2005 | 42.64 | 42.96 | 42.22 | 42.42 | 9,047,915 | -1.01(-2.32%) |
Nov 15, 2005 | 43.22 | 43.91 | 42.90 | 43.43 | 4,899,023 | +0.31(+0.72%) |
Nov 14, 2005 | 43.66 | 43.78 | 43.07 | 43.12 | 6,018,877 | -0.30(-0.69%) |
Nov 11, 2005 | 44.23 | 44.32 | 43.19 | 43.42 | 6,223,782 | -0.56(-1.28%) |
Nov 10, 2005 | 42.83 | 44.06 | 42.32 | 43.98 | 6,592,612 | +1.26(+2.95%) |
Nov 09, 2005 | 43.55 | 43.74 | 42.70 | 42.72 | 6,967,678 | -0.83(-1.91%) |
Nov 08, 2005 | 43.55 | 43.82 | 42.89 | 43.55 | 5,275,871 | -0.02(-0.04%) |
Nov 07, 2005 | 42.93 | 43.77 | 42.60 | 43.57 | 5,654,501 | +0.70(+1.64%) |
Nov 04, 2005 | 42.20 | 42.94 | 41.93 | 42.87 | 6,396,615 | +0.89(+2.11%) |
Nov 03, 2005 | 41.81 | 42.65 | 41.64 | 41.98 | 6,304,853 | +0.14(+0.34%) |
Nov 02, 2005 | 40.41 | 41.98 | 40.24 | 41.84 | 8,757,484 | +1.43(+3.54%) |