Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 44.06 | 44.19 | 43.66 | 43.89 | 2,492,704 | -0.24(-0.54%) |
Jan 30, 2006 | 44.73 | 44.73 | 44.05 | 44.13 | 2,240,316 | -0.62(-1.38%) |
Jan 27, 2006 | 45.20 | 45.68 | 44.37 | 44.75 | 3,103,726 | -0.35(-0.77%) |
Jan 26, 2006 | 44.65 | 45.21 | 44.38 | 45.09 | 3,856,311 | +0.79(+1.77%) |
Jan 25, 2006 | 44.33 | 44.39 | 43.72 | 44.31 | 2,056,640 | -0.02(-0.05%) |
Jan 24, 2006 | 43.99 | 44.58 | 43.89 | 44.33 | 2,246,670 | +0.57(+1.30%) |
Jan 23, 2006 | 44.61 | 44.94 | 43.64 | 43.76 | 3,281,935 | -0.91(-2.03%) |
Jan 20, 2006 | 43.75 | 46.19 | 43.91 | 44.66 | 10,197,052 | +1.58(+3.66%) |
Jan 19, 2006 | 43.30 | 43.72 | 42.98 | 43.09 | 2,627,321 | +0.10(+0.24%) |
Jan 18, 2006 | 41.92 | 43.02 | 41.92 | 42.99 | 2,965,711 | +0.75(+1.78%) |
Jan 17, 2006 | 42.82 | 42.88 | 42.13 | 42.23 | 2,169,683 | -0.92(-2.13%) |
Jan 13, 2006 | 43.16 | 43.38 | 42.93 | 43.16 | 869,321 | +0.07(+0.16%) |
Jan 12, 2006 | 43.48 | 43.48 | 42.93 | 43.09 | 1,283,368 | -0.55(-1.26%) |
Jan 11, 2006 | 43.38 | 43.64 | 43.22 | 43.64 | 1,597,819 | +0.00(+0.00%) |
Jan 10, 2006 | 43.48 | 43.82 | 43.42 | 43.64 | 1,390,352 | +0.01(+0.02%) |
Jan 09, 2006 | 43.66 | 43.89 | 43.53 | 43.63 | 1,279,526 | -0.03(-0.06%) |
Jan 06, 2006 | 43.30 | 43.79 | 43.17 | 43.66 | 1,694,607 | +0.35(+0.81%) |
Jan 05, 2006 | 43.28 | 43.47 | 42.91 | 43.30 | 1,393,012 | +0.02(+0.05%) |
Jan 04, 2006 | 42.99 | 43.38 | 42.89 | 43.28 | 2,104,221 | +0.27(+0.63%) |
Jan 03, 2006 | 42.13 | 43.07 | 41.81 | 43.01 | 2,401,679 | +1.17(+2.80%) |
Dec 30, 2005 | 42.09 | 42.09 | 41.62 | 41.84 | 1,526,299 | -0.30(-0.72%) |
Dec 29, 2005 | 42.56 | 42.66 | 42.12 | 42.15 | 1,198,253 | -0.48(-1.13%) |
Dec 28, 2005 | 42.70 | 42.80 | 42.51 | 42.63 | 1,127,472 | -0.11(-0.25%) |
Dec 27, 2005 | 43.45 | 43.51 | 42.71 | 42.74 | 772,976 | -0.51(-1.17%) |
Dec 23, 2005 | 43.55 | 43.60 | 43.21 | 43.24 | 669,686 | -0.23(-0.53%) |
Dec 22, 2005 | 43.13 | 43.48 | 43.04 | 43.47 | 906,411 | +0.32(+0.75%) |
Dec 21, 2005 | 42.94 | 43.39 | 42.94 | 43.15 | 1,045,165 | +0.25(+0.58%) |
Dec 20, 2005 | 42.84 | 43.03 | 42.67 | 42.90 | 949,411 | -0.05(-0.13%) |
Dec 19, 2005 | 43.24 | 43.34 | 42.91 | 42.95 | 1,017,976 | -0.28(-0.66%) |
Dec 16, 2005 | 43.08 | 43.56 | 43.22 | 43.24 | 2,071,564 | +0.16(+0.38%) |
Dec 15, 2005 | 43.38 | 43.45 | 42.88 | 43.07 | 1,221,601 | -0.25(-0.58%) |
Dec 14, 2005 | 43.27 | 43.64 | 43.10 | 43.32 | 1,277,753 | +0.01(+0.03%) |
Dec 13, 2005 | 42.74 | 43.42 | 42.53 | 43.31 | 1,571,516 | +0.49(+1.15%) |
Dec 12, 2005 | 43.22 | 43.28 | 42.58 | 42.82 | 1,202,243 | -0.39(-0.91%) |
Dec 09, 2005 | 42.92 | 43.47 | 42.59 | 43.21 | 1,118,015 | +0.38(+0.88%) |
Dec 08, 2005 | 42.89 | 43.18 | 42.56 | 42.83 | 1,861,438 | +0.15(+0.35%) |
Dec 07, 2005 | 43.51 | 43.57 | 42.44 | 42.68 | 1,754,749 | -0.79(-1.81%) |
Dec 06, 2005 | 43.64 | 43.75 | 43.22 | 43.47 | 1,682,934 | +0.14(+0.33%) |
Dec 05, 2005 | 43.55 | 43.58 | 43.05 | 43.32 | 1,289,279 | -0.33(-0.76%) |
Dec 02, 2005 | 43.51 | 43.79 | 43.37 | 43.66 | 1,045,165 | +0.16(+0.36%) |
Dec 01, 2005 | 43.16 | 43.59 | 43.27 | 43.50 | 2,130,672 | +0.35(+0.80%) |
Nov 30, 2005 | 43.78 | 43.84 | 43.06 | 43.16 | 3,042,698 | -0.61(-1.39%) |
Nov 29, 2005 | 44.21 | 44.43 | 43.67 | 43.76 | 2,263,811 | -0.22(-0.51%) |
Nov 28, 2005 | 43.80 | 44.06 | 43.60 | 43.99 | 2,144,562 | +0.35(+0.79%) |
Nov 25, 2005 | 43.87 | 43.87 | 43.41 | 43.64 | 857,795 | -0.22(-0.51%) |
Nov 23, 2005 | 43.47 | 44.22 | 43.39 | 43.87 | 2,846,905 | +0.25(+0.57%) |
Nov 22, 2005 | 43.24 | 43.73 | 42.95 | 43.62 | 2,490,931 | -0.09(-0.22%) |
Nov 21, 2005 | 42.97 | 43.81 | 42.95 | 43.71 | 1,768,787 | +0.70(+1.64%) |
Nov 18, 2005 | 43.14 | 43.14 | 42.48 | 43.01 | 1,767,605 | +0.38(+0.89%) |
Nov 17, 2005 | 42.11 | 42.74 | 41.90 | 42.63 | 1,781,495 | +0.53(+1.25%) |
Nov 16, 2005 | 42.17 | 42.32 | 41.75 | 42.10 | 1,369,517 | -0.07(-0.16%) |
Nov 15, 2005 | 42.47 | 42.76 | 42.05 | 42.17 | 2,477,484 | -0.30(-0.72%) |
Nov 14, 2005 | 42.47 | 42.58 | 42.11 | 42.47 | 2,280,213 | +0.19(+0.45%) |
Nov 11, 2005 | 42.17 | 42.28 | 41.90 | 42.28 | 1,152,150 | +0.12(+0.29%) |
Nov 10, 2005 | 41.61 | 42.19 | 41.39 | 42.16 | 1,750,316 | +0.61(+1.47%) |
Nov 09, 2005 | 41.56 | 41.82 | 41.45 | 41.55 | 1,527,777 | -0.01(-0.02%) |
Nov 08, 2005 | 41.40 | 41.56 | 41.12 | 41.56 | 1,456,848 | -0.14(-0.32%) |
Nov 07, 2005 | 41.47 | 41.79 | 41.31 | 41.69 | 1,409,267 | +0.22(+0.54%) |
Nov 04, 2005 | 41.35 | 41.55 | 41.02 | 41.47 | 1,126,586 | +0.26(+0.62%) |
Nov 03, 2005 | 41.62 | 41.67 | 40.79 | 41.21 | 1,940,937 | +0.12(+0.28%) |
Nov 02, 2005 | 40.98 | 41.61 | 40.83 | 41.10 | 2,100,231 | +0.33(+0.81%) |