Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 48.50 | 49.30 | 48.40 | 49.15 | 842,593 | +0.46(+0.95%) |
Jan 30, 2006 | 48.73 | 48.88 | 48.60 | 48.69 | 455,604 | -0.11(-0.22%) |
Jan 27, 2006 | 48.06 | 49.31 | 48.06 | 48.80 | 1,107,030 | +0.83(+1.73%) |
Jan 26, 2006 | 47.62 | 48.21 | 47.77 | 47.97 | 1,086,147 | +0.36(+0.76%) |
Jan 25, 2006 | 47.81 | 47.96 | 47.37 | 47.61 | 580,066 | -0.20(-0.42%) |
Jan 24, 2006 | 47.22 | 47.90 | 47.22 | 47.81 | 1,017,770 | +0.54(+1.15%) |
Jan 23, 2006 | 47.72 | 47.85 | 47.02 | 47.26 | 805,720 | -0.26(-0.55%) |
Jan 20, 2006 | 48.09 | 48.09 | 47.31 | 47.52 | 629,827 | -0.57(-1.18%) |
Jan 19, 2006 | 47.84 | 48.33 | 47.59 | 48.09 | 1,131,970 | +0.35(+0.74%) |
Jan 18, 2006 | 47.65 | 48.18 | 47.64 | 47.74 | 1,313,830 | +0.10(+0.21%) |
Jan 17, 2006 | 47.36 | 47.72 | 47.31 | 47.64 | 806,317 | -0.07(-0.14%) |
Jan 13, 2006 | 47.93 | 48.72 | 47.31 | 47.71 | 1,002,377 | -0.22(-0.45%) |
Jan 12, 2006 | 47.73 | 48.52 | 47.72 | 47.93 | 1,855,471 | +0.11(+0.23%) |
Jan 11, 2006 | 46.51 | 47.85 | 46.38 | 47.82 | 2,221,339 | +1.39(+3.00%) |
Jan 10, 2006 | 45.81 | 46.55 | 45.63 | 46.43 | 1,455,833 | +0.35(+0.76%) |
Jan 09, 2006 | 46.09 | 46.09 | 45.63 | 46.07 | 842,116 | -0.02(-0.04%) |
Jan 06, 2006 | 46.05 | 46.12 | 45.51 | 46.09 | 843,906 | +0.09(+0.20%) |
Jan 05, 2006 | 45.87 | 46.18 | 45.65 | 46.00 | 912,401 | +0.13(+0.27%) |
Jan 04, 2006 | 45.00 | 45.98 | 44.94 | 45.87 | 951,900 | +0.89(+1.97%) |
Jan 03, 2006 | 45.08 | 45.09 | 44.06 | 44.98 | 1,089,727 | -0.14(-0.32%) |
Dec 30, 2005 | 44.98 | 45.30 | 44.75 | 45.13 | 489,852 | -0.03(-0.06%) |
Dec 29, 2005 | 45.46 | 45.67 | 45.10 | 45.15 | 720,876 | -0.34(-0.76%) |
Dec 28, 2005 | 45.53 | 45.76 | 45.14 | 45.50 | 475,055 | +0.08(+0.18%) |
Dec 27, 2005 | 45.54 | 45.82 | 45.26 | 45.41 | 428,993 | -0.18(-0.40%) |
Dec 23, 2005 | 45.14 | 45.86 | 45.14 | 45.60 | 697,964 | +0.43(+0.95%) |
Dec 22, 2005 | 45.36 | 45.45 | 45.11 | 45.17 | 850,350 | -0.19(-0.43%) |
Dec 21, 2005 | 45.55 | 45.82 | 45.34 | 45.36 | 635,674 | -0.18(-0.39%) |
Dec 20, 2005 | 45.34 | 45.98 | 45.27 | 45.54 | 884,836 | +0.26(+0.57%) |
Dec 19, 2005 | 45.79 | 45.80 | 45.03 | 45.28 | 807,868 | -0.43(-0.93%) |
Dec 16, 2005 | 45.71 | 46.09 | 45.34 | 45.70 | 1,088,772 | +0.09(+0.20%) |
Dec 15, 2005 | 45.68 | 45.85 | 45.23 | 45.61 | 599,039 | -0.06(-0.13%) |
Dec 14, 2005 | 45.59 | 45.79 | 45.44 | 45.67 | 815,147 | +0.08(+0.17%) |
Dec 13, 2005 | 45.45 | 46.04 | 45.45 | 45.60 | 970,635 | +0.06(+0.13%) |
Dec 12, 2005 | 45.73 | 45.88 | 45.40 | 45.54 | 782,450 | -0.20(-0.44%) |
Dec 09, 2005 | 45.54 | 45.95 | 45.45 | 45.74 | 1,055,360 | +0.20(+0.44%) |
Dec 08, 2005 | 44.25 | 45.97 | 44.14 | 45.54 | 3,240,661 | +1.93(+4.42%) |
Dec 07, 2005 | 43.04 | 43.67 | 43.04 | 43.61 | 691,043 | +0.57(+1.32%) |
Dec 06, 2005 | 43.11 | 43.25 | 42.88 | 43.04 | 627,201 | -0.07(-0.16%) |
Dec 05, 2005 | 43.00 | 43.17 | 42.70 | 43.11 | 510,138 | +0.03(+0.06%) |
Dec 02, 2005 | 43.52 | 43.53 | 42.86 | 43.08 | 716,938 | -0.80(-1.81%) |
Dec 01, 2005 | 43.62 | 43.98 | 43.57 | 43.88 | 563,121 | +0.39(+0.91%) |
Nov 30, 2005 | 43.53 | 43.75 | 43.41 | 43.48 | 820,278 | -0.11(-0.25%) |
Nov 29, 2005 | 43.37 | 43.66 | 43.37 | 43.59 | 1,222,780 | +0.29(+0.66%) |
Nov 28, 2005 | 43.03 | 43.36 | 43.01 | 43.31 | 517,178 | +0.28(+0.64%) |
Nov 25, 2005 | 42.99 | 43.07 | 42.78 | 43.03 | 110,261 | +0.10(+0.23%) |
Nov 23, 2005 | 42.97 | 43.12 | 42.76 | 42.93 | 351,786 | -0.04(-0.10%) |
Nov 22, 2005 | 43.07 | 43.27 | 42.86 | 42.97 | 526,606 | -0.04(-0.10%) |
Nov 21, 2005 | 42.39 | 43.10 | 42.32 | 43.01 | 672,786 | +0.54(+1.26%) |
Nov 18, 2005 | 42.57 | 42.80 | 42.19 | 42.48 | 726,246 | +0.23(+0.56%) |
Nov 17, 2005 | 42.06 | 42.37 | 41.77 | 42.24 | 678,752 | +0.18(+0.44%) |
Nov 16, 2005 | 42.57 | 42.85 | 41.97 | 42.06 | 824,813 | -0.30(-0.71%) |
Nov 15, 2005 | 41.53 | 42.39 | 41.53 | 42.36 | 1,052,138 | +0.84(+2.02%) |
Nov 14, 2005 | 41.21 | 41.70 | 41.04 | 41.52 | 908,106 | +0.49(+1.18%) |
Nov 11, 2005 | 41.61 | 41.61 | 40.80 | 41.04 | 706,556 | -0.73(-1.75%) |
Nov 10, 2005 | 41.05 | 42.00 | 40.98 | 41.77 | 1,175,884 | +0.82(+2.01%) |
Nov 09, 2005 | 40.66 | 40.95 | 40.58 | 40.95 | 838,894 | +0.28(+0.70%) |
Nov 08, 2005 | 40.64 | 40.94 | 40.64 | 40.66 | 390,927 | +0.15(+0.37%) |
Nov 07, 2005 | 40.32 | 40.65 | 40.28 | 40.51 | 414,793 | +0.20(+0.50%) |
Nov 04, 2005 | 40.56 | 40.64 | 40.11 | 40.31 | 440,330 | -0.13(-0.31%) |
Nov 03, 2005 | 40.12 | 40.46 | 40.11 | 40.43 | 981,733 | +0.31(+0.77%) |
Nov 02, 2005 | 40.32 | 40.46 | 39.95 | 40.12 | 990,802 | -0.28(-0.71%) |