Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 46.59 | 47.76 | 45.60 | 47.51 | 11,796,891 | +2.16(+4.76%) |
Jan 30, 2006 | 45.23 | 46.19 | 45.22 | 45.35 | 4,652,659 | +0.26(+0.59%) |
Jan 27, 2006 | 46.14 | 46.16 | 45.02 | 45.09 | 4,473,607 | -0.79(-1.72%) |
Jan 26, 2006 | 45.37 | 46.43 | 45.24 | 45.88 | 7,519,260 | +0.72(+1.60%) |
Jan 25, 2006 | 46.03 | 46.03 | 44.62 | 45.16 | 6,290,844 | -0.69(-1.51%) |
Jan 24, 2006 | 43.16 | 45.94 | 43.15 | 45.85 | 10,027,758 | +2.69(+6.23%) |
Jan 23, 2006 | 42.62 | 43.38 | 42.56 | 43.16 | 3,924,873 | +0.88(+2.08%) |
Jan 20, 2006 | 42.89 | 43.39 | 41.84 | 42.28 | 5,914,925 | -0.60(-1.40%) |
Jan 19, 2006 | 42.57 | 42.95 | 42.52 | 42.88 | 4,637,515 | +0.61(+1.44%) |
Jan 18, 2006 | 42.85 | 42.86 | 42.05 | 42.27 | 2,516,515 | -0.61(-1.42%) |
Jan 17, 2006 | 43.02 | 43.06 | 42.36 | 42.88 | 2,596,688 | -0.03(-0.06%) |
Jan 13, 2006 | 42.77 | 43.14 | 42.72 | 42.91 | 1,698,759 | +0.23(+0.55%) |
Jan 12, 2006 | 43.25 | 43.66 | 42.59 | 42.67 | 3,708,408 | -0.66(-1.52%) |
Jan 11, 2006 | 42.72 | 43.67 | 42.71 | 43.33 | 3,860,736 | +0.73(+1.70%) |
Jan 10, 2006 | 42.60 | 43.05 | 42.22 | 42.61 | 2,664,388 | -0.16(-0.38%) |
Jan 09, 2006 | 42.12 | 43.26 | 42.10 | 42.77 | 6,404,866 | +0.68(+1.61%) |
Jan 06, 2006 | 41.20 | 42.49 | 41.09 | 42.09 | 7,271,617 | +1.23(+3.01%) |
Jan 05, 2006 | 39.96 | 40.93 | 39.88 | 40.86 | 4,172,516 | +0.70(+1.73%) |
Jan 04, 2006 | 40.53 | 40.74 | 39.80 | 40.17 | 6,470,786 | -0.59(-1.44%) |
Jan 03, 2006 | 41.40 | 41.56 | 40.30 | 40.75 | 7,661,788 | -0.50(-1.21%) |
Dec 30, 2005 | 40.87 | 41.70 | 40.54 | 41.25 | 2,917,376 | -0.06(-0.14%) |
Dec 29, 2005 | 41.98 | 42.21 | 41.28 | 41.31 | 2,317,866 | -0.67(-1.60%) |
Dec 28, 2005 | 42.51 | 42.57 | 41.74 | 41.98 | 1,982,034 | -0.53(-1.24%) |
Dec 27, 2005 | 42.88 | 43.02 | 42.28 | 42.51 | 3,157,893 | -0.12(-0.28%) |
Dec 23, 2005 | 42.34 | 42.63 | 42.14 | 42.63 | 1,708,558 | +0.40(+0.94%) |
Dec 22, 2005 | 42.32 | 42.56 | 41.99 | 42.23 | 3,213,123 | +0.24(+0.58%) |
Dec 21, 2005 | 42.09 | 42.43 | 41.63 | 41.99 | 3,711,081 | +0.26(+0.63%) |
Dec 20, 2005 | 41.31 | 42.01 | 40.72 | 41.73 | 6,105,557 | +0.51(+1.24%) |
Dec 19, 2005 | 41.42 | 42.31 | 41.00 | 41.22 | 7,812,333 | -0.21(-0.50%) |
Dec 16, 2005 | 41.21 | 41.53 | 40.89 | 41.42 | 4,175,189 | +0.10(+0.24%) |
Dec 15, 2005 | 41.49 | 41.65 | 40.98 | 41.32 | 3,564,989 | -0.14(-0.33%) |
Dec 14, 2005 | 41.76 | 42.03 | 41.19 | 41.46 | 5,426,766 | +0.01(+0.03%) |
Dec 13, 2005 | 41.14 | 41.73 | 40.97 | 41.45 | 5,677,081 | +0.21(+0.50%) |
Dec 12, 2005 | 40.64 | 41.36 | 40.54 | 41.24 | 5,522,972 | +0.84(+2.07%) |
Dec 09, 2005 | 40.33 | 40.64 | 39.54 | 40.41 | 6,364,780 | +0.21(+0.53%) |
Dec 08, 2005 | 38.82 | 40.25 | 38.62 | 40.20 | 9,394,398 | +1.24(+3.19%) |
Dec 07, 2005 | 40.24 | 40.36 | 38.76 | 38.95 | 10,399,223 | -1.43(-3.53%) |
Dec 06, 2005 | 41.09 | 41.42 | 40.23 | 40.38 | 7,855,092 | -0.26(-0.64%) |
Dec 05, 2005 | 41.40 | 41.40 | 40.47 | 40.64 | 8,851,009 | -0.88(-2.11%) |
Dec 02, 2005 | 41.37 | 42.38 | 40.55 | 41.51 | 8,152,620 | +0.15(+0.35%) |
Dec 01, 2005 | 40.21 | 41.53 | 40.13 | 41.37 | 8,883,969 | +1.61(+4.05%) |
Nov 30, 2005 | 40.89 | 42.10 | 39.76 | 39.76 | 14,565,504 | -1.79(-4.31%) |
Nov 29, 2005 | 41.85 | 42.69 | 40.20 | 41.55 | 17,600,466 | -0.13(-0.32%) |
Nov 28, 2005 | 43.67 | 43.78 | 41.62 | 41.68 | 11,310,513 | -2.87(-6.45%) |
Nov 25, 2005 | 43.41 | 44.56 | 43.41 | 44.56 | 2,695,567 | +1.15(+2.65%) |
Nov 23, 2005 | 42.55 | 44.11 | 42.44 | 43.41 | 5,141,709 | +0.53(+1.25%) |
Nov 22, 2005 | 43.04 | 43.22 | 42.33 | 42.87 | 4,068,292 | -0.17(-0.39%) |
Nov 21, 2005 | 42.18 | 43.13 | 41.78 | 43.04 | 5,067,772 | +0.84(+2.00%) |
Nov 18, 2005 | 42.49 | 42.66 | 41.93 | 42.20 | 5,177,341 | -0.26(-0.62%) |
Nov 17, 2005 | 42.55 | 42.88 | 42.25 | 42.46 | 7,019,520 | +0.03(+0.08%) |
Nov 16, 2005 | 42.65 | 42.96 | 42.23 | 42.43 | 9,046,985 | -1.01(-2.32%) |
Nov 15, 2005 | 43.22 | 43.91 | 42.91 | 43.43 | 4,898,520 | +0.31(+0.72%) |
Nov 14, 2005 | 43.67 | 43.78 | 43.07 | 43.12 | 6,018,258 | -0.30(-0.69%) |
Nov 11, 2005 | 44.24 | 44.32 | 43.20 | 43.42 | 6,223,143 | -0.56(-1.28%) |
Nov 10, 2005 | 42.83 | 44.06 | 42.32 | 43.99 | 6,591,935 | +1.26(+2.95%) |
Nov 09, 2005 | 43.56 | 43.74 | 42.71 | 42.72 | 6,966,962 | -0.83(-1.91%) |
Nov 08, 2005 | 43.56 | 43.83 | 42.89 | 43.56 | 5,275,329 | -0.02(-0.04%) |
Nov 07, 2005 | 42.94 | 43.78 | 42.60 | 43.58 | 5,653,920 | +0.70(+1.64%) |
Nov 04, 2005 | 42.21 | 42.94 | 41.93 | 42.87 | 6,395,958 | +0.89(+2.11%) |
Nov 03, 2005 | 41.82 | 42.65 | 41.65 | 41.98 | 6,304,206 | +0.14(+0.34%) |
Nov 02, 2005 | 40.41 | 41.98 | 40.24 | 41.84 | 8,756,584 | +1.43(+3.54%) |