Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 48.48 | 48.77 | 48.34 | 48.49 | 10,356 | +0.08(+0.16%) |
Jan 30, 2006 | 48.48 | 48.50 | 48.26 | 48.41 | 28,578 | +0.11(+0.22%) |
Jan 27, 2006 | 48.04 | 48.32 | 48.04 | 48.31 | 9,438 | +0.38(+0.80%) |
Jan 26, 2006 | 47.51 | 48.03 | 47.51 | 47.93 | 8,259 | +0.58(+1.22%) |
Jan 25, 2006 | 47.32 | 47.65 | 47.19 | 47.35 | 12,847 | +0.18(+0.39%) |
Jan 24, 2006 | 46.57 | 47.16 | 46.57 | 47.16 | 12,978 | +0.73(+1.58%) |
Jan 23, 2006 | 46.07 | 46.50 | 46.06 | 46.43 | 9,438 | +0.56(+1.21%) |
Jan 20, 2006 | 46.67 | 46.67 | 45.87 | 45.87 | 12,323 | -0.66(-1.41%) |
Jan 19, 2006 | 46.33 | 46.70 | 46.31 | 46.53 | 4,850 | +0.50(+1.09%) |
Jan 18, 2006 | 46.31 | 46.32 | 45.90 | 46.03 | 18,091 | -0.54(-1.16%) |
Jan 17, 2006 | 46.42 | 46.60 | 46.36 | 46.57 | 10,487 | +0.11(+0.25%) |
Jan 13, 2006 | 46.49 | 46.68 | 46.41 | 46.45 | 6,292 | +0.02(+0.03%) |
Jan 12, 2006 | 46.90 | 46.90 | 46.42 | 46.44 | 14,158 | -0.59(-1.25%) |
Jan 11, 2006 | 47.09 | 47.26 | 47.00 | 47.03 | 6,685 | -0.39(-0.82%) |
Jan 10, 2006 | 46.73 | 47.42 | 46.68 | 47.42 | 34,609 | -0.10(-0.21%) |
Jan 09, 2006 | 47.46 | 47.66 | 47.43 | 47.51 | 17,960 | +0.10(+0.21%) |
Jan 06, 2006 | 47.20 | 47.52 | 47.13 | 47.42 | 9,438 | +0.50(+1.07%) |
Jan 05, 2006 | 46.91 | 46.91 | 46.71 | 46.91 | 9,570 | +0.08(+0.18%) |
Jan 04, 2006 | 46.74 | 46.93 | 46.66 | 46.83 | 13,240 | +0.27(+0.59%) |
Jan 03, 2006 | 45.91 | 46.58 | 45.66 | 46.55 | 245,018 | +0.83(+1.82%) |
Dec 30, 2005 | 45.94 | 45.94 | 45.72 | 45.72 | 7,341 | -0.47(-1.02%) |
Dec 29, 2005 | 46.26 | 46.39 | 46.17 | 46.20 | 5,243 | +0.02(+0.03%) |
Dec 28, 2005 | 46.03 | 46.27 | 46.03 | 46.18 | 13,896 | +0.32(+0.70%) |
Dec 27, 2005 | 46.38 | 46.38 | 45.81 | 45.86 | 3,932 | -0.30(-0.64%) |
Dec 23, 2005 | 46.17 | 46.17 | 46.03 | 46.16 | 1,966 | +0.18(+0.38%) |
Dec 22, 2005 | 45.69 | 46.03 | 45.69 | 45.98 | 4,719 | -0.30(-0.64%) |
Dec 21, 2005 | 45.84 | 46.28 | 45.84 | 46.28 | 6,817 | +0.85(+1.86%) |
Dec 20, 2005 | 45.77 | 45.78 | 45.43 | 45.43 | 12,716 | -0.24(-0.53%) |
Dec 19, 2005 | 46.02 | 46.02 | 45.68 | 45.68 | 10,225 | -0.27(-0.58%) |
Dec 16, 2005 | 46.20 | 46.32 | 45.94 | 45.94 | 3,670 | -0.19(-0.41%) |
Dec 15, 2005 | 46.48 | 46.48 | 46.03 | 46.13 | 5,506 | -0.27(-0.59%) |
Dec 14, 2005 | 46.58 | 46.63 | 46.33 | 46.41 | 11,012 | -0.17(-0.36%) |
Dec 13, 2005 | 46.23 | 46.69 | 46.23 | 46.58 | 8,390 | +0.30(+0.64%) |
Dec 12, 2005 | 46.44 | 46.50 | 46.13 | 46.28 | 4,850 | +0.08(+0.17%) |
Dec 09, 2005 | 46.42 | 46.42 | 46.14 | 46.20 | 8,127 | -0.11(-0.25%) |
Dec 08, 2005 | 46.42 | 46.69 | 46.26 | 46.32 | 25,825 | -0.05(-0.12%) |
Dec 07, 2005 | 46.61 | 46.66 | 46.28 | 46.37 | 17,566 | -0.27(-0.59%) |
Dec 06, 2005 | 46.32 | 46.84 | 46.32 | 46.64 | 6,423 | +0.36(+0.77%) |
Dec 05, 2005 | 46.29 | 46.29 | 46.05 | 46.29 | 7,996 | +0.02(+0.03%) |
Dec 02, 2005 | 46.34 | 46.34 | 46.13 | 46.27 | 10,225 | -0.12(-0.26%) |
Dec 01, 2005 | 45.80 | 46.39 | 45.80 | 46.39 | 13,634 | +0.87(+1.91%) |
Nov 30, 2005 | 45.86 | 45.86 | 45.46 | 45.52 | 28,447 | -0.25(-0.55%) |
Nov 29, 2005 | 45.50 | 45.94 | 45.50 | 45.78 | 5,637 | +0.45(+0.99%) |
Nov 28, 2005 | 45.55 | 45.55 | 45.30 | 45.33 | 12,191 | -0.18(-0.40%) |
Nov 25, 2005 | 45.26 | 45.51 | 45.26 | 45.51 | 5,506 | +0.27(+0.61%) |
Nov 23, 2005 | 45.36 | 45.46 | 45.23 | 45.23 | 9,832 | -0.14(-0.30%) |
Nov 22, 2005 | 45.23 | 45.37 | 44.97 | 45.37 | 12,847 | +0.23(+0.51%) |
Nov 21, 2005 | 44.93 | 45.23 | 44.86 | 45.14 | 15,731 | +0.30(+0.66%) |
Nov 18, 2005 | 44.84 | 44.90 | 44.52 | 44.84 | 26,743 | +0.26(+0.58%) |
Nov 17, 2005 | 44.24 | 44.59 | 44.18 | 44.59 | 6,423 | +0.66(+1.49%) |
Nov 16, 2005 | 43.93 | 43.98 | 43.80 | 43.93 | 7,865 | +0.03(+0.07%) |
Nov 15, 2005 | 44.09 | 44.32 | 43.84 | 43.90 | 9,176 | -0.15(-0.35%) |
Nov 14, 2005 | 44.27 | 44.32 | 43.95 | 44.05 | 12,978 | +0.22(+0.50%) |
Nov 11, 2005 | 43.32 | 43.87 | 43.32 | 43.83 | 17,829 | +0.54(+1.25%) |
Nov 10, 2005 | 42.95 | 43.33 | 42.56 | 43.29 | 6,948 | +0.48(+1.12%) |
Nov 09, 2005 | 42.79 | 43.15 | 42.76 | 42.81 | 5,243 | +0.02(+0.05%) |
Nov 08, 2005 | 42.85 | 42.85 | 42.72 | 42.79 | 2,753 | -0.26(-0.60%) |
Nov 07, 2005 | 42.88 | 43.07 | 42.88 | 43.04 | 3,408 | +0.24(+0.57%) |
Nov 04, 2005 | 42.96 | 42.96 | 42.49 | 42.80 | 6,292 | -0.08(-0.20%) |
Nov 03, 2005 | 43.30 | 43.40 | 42.87 | 42.88 | 14,158 | -0.24(-0.55%) |
Nov 02, 2005 | 42.56 | 43.14 | 42.56 | 43.12 | 5,899 | +0.54(+1.27%) |