Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 55.17 | 55.36 | 54.80 | 55.16 | 99,670 | -0.20(-0.36%) |
Jan 30, 2006 | 54.79 | 55.63 | 54.79 | 55.36 | 129,751 | +1.26(+2.32%) |
Jan 27, 2006 | 54.16 | 54.29 | 53.60 | 54.10 | 86,052 | +0.84(+1.57%) |
Jan 26, 2006 | 52.82 | 53.34 | 52.25 | 53.27 | 109,997 | +0.04(+0.07%) |
Jan 25, 2006 | 54.65 | 54.65 | 52.65 | 53.23 | 134,091 | -1.10(-2.02%) |
Jan 24, 2006 | 54.30 | 54.77 | 54.18 | 54.32 | 83,358 | -0.23(-0.43%) |
Jan 23, 2006 | 53.91 | 54.77 | 53.62 | 54.56 | 260,999 | +0.50(+0.93%) |
Jan 20, 2006 | 54.83 | 55.03 | 53.57 | 54.06 | 200,838 | +0.21(+0.40%) |
Jan 19, 2006 | 52.88 | 53.96 | 52.61 | 53.84 | 82,161 | +1.12(+2.13%) |
Jan 18, 2006 | 53.21 | 53.21 | 52.06 | 52.72 | 197,096 | -0.67(-1.25%) |
Jan 17, 2006 | 53.14 | 53.39 | 52.99 | 53.39 | 97,725 | +1.06(+2.02%) |
Jan 13, 2006 | 51.78 | 52.38 | 51.68 | 52.33 | 132,894 | +0.68(+1.32%) |
Jan 12, 2006 | 52.59 | 52.69 | 51.56 | 51.65 | 68,692 | -0.23(-0.44%) |
Jan 11, 2006 | 51.59 | 52.10 | 51.00 | 51.88 | 57,767 | +0.23(+0.44%) |
Jan 10, 2006 | 51.39 | 51.97 | 51.38 | 51.65 | 61,059 | +0.39(+0.77%) |
Jan 09, 2006 | 51.44 | 51.48 | 50.85 | 51.26 | 85,154 | +0.07(+0.14%) |
Jan 06, 2006 | 50.20 | 51.35 | 50.68 | 51.18 | 82,310 | +1.10(+2.20%) |
Jan 05, 2006 | 50.66 | 50.66 | 49.62 | 50.08 | 76,174 | -0.70(-1.38%) |
Jan 04, 2006 | 50.20 | 50.85 | 50.06 | 50.78 | 93,534 | +0.40(+0.80%) |
Jan 03, 2006 | 49.07 | 50.44 | 48.98 | 50.38 | 130,799 | +2.14(+4.45%) |
Dec 30, 2005 | 47.85 | 48.58 | 47.78 | 48.24 | 34,420 | +0.21(+0.45%) |
Dec 29, 2005 | 48.44 | 48.85 | 48.02 | 48.02 | 62,556 | -0.42(-0.87%) |
Dec 28, 2005 | 48.22 | 48.71 | 48.02 | 48.44 | 33,522 | +0.67(+1.40%) |
Dec 27, 2005 | 48.57 | 48.57 | 47.41 | 47.78 | 210,266 | -1.47(-2.98%) |
Dec 23, 2005 | 48.75 | 49.33 | 48.47 | 49.25 | 95,330 | -0.05(-0.11%) |
Dec 22, 2005 | 49.51 | 49.65 | 49.11 | 49.30 | 16,013 | -0.51(-1.03%) |
Dec 21, 2005 | 50.07 | 50.26 | 49.65 | 49.81 | 34,420 | +0.13(+0.27%) |
Dec 20, 2005 | 49.54 | 49.84 | 49.35 | 49.68 | 36,815 | +0.48(+0.98%) |
Dec 19, 2005 | 49.61 | 49.97 | 49.13 | 49.20 | 38,012 | -0.25(-0.50%) |
Dec 16, 2005 | 50.75 | 50.75 | 49.45 | 49.45 | 38,012 | -1.24(-2.44%) |
Dec 15, 2005 | 51.12 | 51.12 | 50.44 | 50.68 | 35,169 | -0.55(-1.07%) |
Dec 14, 2005 | 50.84 | 51.23 | 50.52 | 51.23 | 170,457 | +0.75(+1.48%) |
Dec 13, 2005 | 50.92 | 51.34 | 50.48 | 50.48 | 48,039 | -0.21(-0.42%) |
Dec 12, 2005 | 50.72 | 50.78 | 50.28 | 50.70 | 41,454 | +0.55(+1.09%) |
Dec 09, 2005 | 50.34 | 50.42 | 49.94 | 50.15 | 37,114 | -0.63(-1.25%) |
Dec 08, 2005 | 50.01 | 50.78 | 49.88 | 50.78 | 26,788 | +0.94(+1.88%) |
Dec 07, 2005 | 50.46 | 50.72 | 49.54 | 49.85 | 41,304 | -0.27(-0.53%) |
Dec 06, 2005 | 49.93 | 50.52 | 49.67 | 50.12 | 66,147 | +0.20(+0.40%) |
Dec 05, 2005 | 50.12 | 50.26 | 49.61 | 49.91 | 71,535 | +0.53(+1.08%) |
Dec 02, 2005 | 49.39 | 49.67 | 49.03 | 49.38 | 67,794 | +0.15(+0.31%) |
Dec 01, 2005 | 48.55 | 49.39 | 48.46 | 49.23 | 45,794 | +1.29(+2.69%) |
Nov 30, 2005 | 47.94 | 48.34 | 47.75 | 47.94 | 39,060 | +0.13(+0.27%) |
Nov 29, 2005 | 48.03 | 48.28 | 47.61 | 47.81 | 35,318 | +0.13(+0.28%) |
Nov 28, 2005 | 48.68 | 48.68 | 47.64 | 47.68 | 134,540 | -1.60(-3.25%) |
Nov 25, 2005 | 49.28 | 49.48 | 49.16 | 49.28 | 9,278 | +0.16(+0.33%) |
Nov 23, 2005 | 49.03 | 49.58 | 48.66 | 49.12 | 59,413 | -0.22(-0.45%) |
Nov 22, 2005 | 48.99 | 49.43 | 48.74 | 49.34 | 40,257 | +0.78(+1.60%) |
Nov 21, 2005 | 47.77 | 48.58 | 47.68 | 48.56 | 56,270 | +1.10(+2.31%) |
Nov 18, 2005 | 47.40 | 47.51 | 46.89 | 47.47 | 41,304 | +0.13(+0.28%) |
Nov 17, 2005 | 47.86 | 47.86 | 47.08 | 47.34 | 37,713 | +0.08(+0.17%) |
Nov 16, 2005 | 46.45 | 47.27 | 46.17 | 47.26 | 51,780 | +1.12(+2.43%) |
Nov 15, 2005 | 45.96 | 47.26 | 46.06 | 46.13 | 34,121 | +0.01(+0.03%) |
Nov 14, 2005 | 46.57 | 46.57 | 45.82 | 46.12 | 29,033 | +0.08(+0.17%) |
Nov 11, 2005 | 45.61 | 46.07 | 45.58 | 46.04 | 63,903 | +0.40(+0.88%) |
Nov 10, 2005 | 46.27 | 46.31 | 45.30 | 45.64 | 109,099 | -1.37(-2.91%) |
Nov 09, 2005 | 47.45 | 48.17 | 46.77 | 47.01 | 59,563 | -0.54(-1.14%) |
Nov 08, 2005 | 46.91 | 47.82 | 46.81 | 47.55 | 42,352 | +0.47(+1.01%) |
Nov 07, 2005 | 47.44 | 47.44 | 46.85 | 47.07 | 39,209 | -0.84(-1.76%) |
Nov 04, 2005 | 49.05 | 49.05 | 47.77 | 47.92 | 41,005 | -1.29(-2.62%) |
Nov 03, 2005 | 48.91 | 49.49 | 48.65 | 49.21 | 52,828 | +0.90(+1.85%) |
Nov 02, 2005 | 47.58 | 48.37 | 47.41 | 48.31 | 47,440 | +0.88(+1.85%) |