Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 44.74 | 45.78 | 44.73 | 45.44 | 7,002,868 | +0.58(+1.29%) |
Jan 30, 2006 | 45.44 | 45.74 | 44.84 | 44.86 | 5,742,773 | -0.08(-0.18%) |
Jan 27, 2006 | 44.37 | 45.11 | 44.21 | 44.94 | 5,003,729 | +0.60(+1.35%) |
Jan 26, 2006 | 45.19 | 44.74 | 43.99 | 44.35 | 7,830,489 | +0.59(+1.35%) |
Jan 25, 2006 | 43.40 | 43.94 | 43.30 | 43.75 | 5,425,113 | +0.35(+0.82%) |
Jan 24, 2006 | 43.50 | 43.96 | 43.35 | 43.40 | 5,157,218 | +0.16(+0.36%) |
Jan 23, 2006 | 42.67 | 43.40 | 42.67 | 43.24 | 5,094,199 | +0.47(+1.09%) |
Jan 20, 2006 | 43.85 | 44.04 | 42.45 | 42.78 | 7,364,885 | -1.11(-2.53%) |
Jan 19, 2006 | 43.22 | 44.35 | 43.41 | 43.89 | 5,156,406 | +0.67(+1.54%) |
Jan 18, 2006 | 43.30 | 43.55 | 42.93 | 43.22 | 3,927,551 | -0.27(-0.61%) |
Jan 17, 2006 | 43.96 | 43.97 | 43.39 | 43.49 | 3,549,441 | -0.42(-0.96%) |
Jan 13, 2006 | 44.05 | 44.12 | 43.67 | 43.91 | 4,639,684 | -0.07(-0.15%) |
Jan 12, 2006 | 44.09 | 44.21 | 43.83 | 43.98 | 5,162,762 | -0.07(-0.17%) |
Jan 11, 2006 | 43.74 | 44.28 | 43.51 | 44.05 | 7,894,725 | +0.26(+0.59%) |
Jan 10, 2006 | 43.52 | 43.79 | 43.32 | 43.79 | 6,374,308 | +0.02(+0.05%) |
Jan 09, 2006 | 43.35 | 43.84 | 43.35 | 43.77 | 5,604,701 | +0.46(+1.06%) |
Jan 06, 2006 | 43.27 | 43.52 | 42.93 | 43.31 | 9,317,233 | +0.04(+0.10%) |
Jan 05, 2006 | 43.30 | 43.33 | 42.90 | 43.27 | 7,813,720 | +0.12(+0.27%) |
Jan 04, 2006 | 43.41 | 43.84 | 43.15 | 43.15 | 10,788,560 | +0.03(+0.07%) |
Jan 03, 2006 | 42.28 | 43.25 | 41.96 | 43.12 | 7,271,439 | +1.16(+2.77%) |
Dec 30, 2005 | 42.25 | 42.16 | 41.61 | 41.96 | 5,050,384 | -0.29(-0.68%) |
Dec 29, 2005 | 42.53 | 42.70 | 42.16 | 42.25 | 3,923,764 | -0.37(-0.87%) |
Dec 28, 2005 | 42.87 | 42.96 | 42.62 | 42.62 | 3,105,609 | -0.26(-0.60%) |
Dec 27, 2005 | 43.19 | 43.38 | 42.69 | 42.87 | 4,160,826 | -0.32(-0.74%) |
Dec 23, 2005 | 43.04 | 43.34 | 43.03 | 43.19 | 6,103,167 | -0.05(-0.12%) |
Dec 22, 2005 | 42.85 | 43.30 | 42.70 | 43.24 | 4,586,132 | +0.27(+0.64%) |
Dec 21, 2005 | 42.78 | 43.14 | 42.74 | 42.97 | 8,365,198 | +0.30(+0.69%) |
Dec 20, 2005 | 42.85 | 43.17 | 42.30 | 42.67 | 14,838,496 | +0.77(+1.84%) |
Dec 19, 2005 | 41.94 | 42.43 | 41.72 | 41.91 | 6,628,951 | -0.16(-0.37%) |
Dec 16, 2005 | 42.08 | 42.38 | 41.99 | 42.06 | 5,907,622 | -0.02(-0.05%) |
Dec 15, 2005 | 42.48 | 42.55 | 41.96 | 42.08 | 5,401,988 | -0.39(-0.92%) |
Dec 14, 2005 | 42.45 | 42.87 | 41.96 | 42.48 | 6,208,919 | +0.05(+0.12%) |
Dec 13, 2005 | 41.78 | 42.55 | 41.57 | 42.42 | 5,921,280 | +0.63(+1.50%) |
Dec 12, 2005 | 41.67 | 41.93 | 41.57 | 41.79 | 6,060,569 | +0.41(+1.00%) |
Dec 09, 2005 | 41.86 | 41.95 | 41.34 | 41.38 | 4,632,652 | -0.30(-0.71%) |
Dec 08, 2005 | 41.56 | 41.97 | 41.33 | 41.68 | 7,124,171 | +0.04(+0.11%) |
Dec 07, 2005 | 41.94 | 41.94 | 41.34 | 41.63 | 5,015,630 | -0.20(-0.48%) |
Dec 06, 2005 | 42.45 | 42.73 | 41.82 | 41.83 | 6,031,900 | -0.64(-1.50%) |
Dec 05, 2005 | 42.04 | 42.48 | 41.59 | 42.47 | 4,715,955 | +0.11(+0.26%) |
Dec 02, 2005 | 42.12 | 42.50 | 42.08 | 42.36 | 3,238,407 | +0.24(+0.56%) |
Dec 01, 2005 | 41.43 | 42.22 | 41.49 | 42.12 | 5,970,369 | +0.69(+1.66%) |
Nov 30, 2005 | 42.00 | 42.21 | 41.28 | 41.43 | 6,571,883 | -0.57(-1.36%) |
Nov 29, 2005 | 41.90 | 42.48 | 41.69 | 42.00 | 6,066,655 | +0.10(+0.25%) |
Nov 28, 2005 | 42.87 | 42.87 | 41.86 | 41.90 | 7,623,854 | -0.82(-1.92%) |
Nov 25, 2005 | 42.48 | 42.77 | 42.22 | 42.72 | 2,891,536 | +0.31(+0.73%) |
Nov 23, 2005 | 41.83 | 42.82 | 41.67 | 42.41 | 7,744,482 | +0.67(+1.59%) |
Nov 22, 2005 | 41.22 | 41.89 | 41.06 | 41.74 | 5,630,936 | +0.32(+0.77%) |
Nov 21, 2005 | 41.04 | 41.51 | 40.88 | 41.42 | 5,468,387 | +0.38(+0.94%) |
Nov 18, 2005 | 40.68 | 41.08 | 40.56 | 41.04 | 6,549,299 | +0.36(+0.89%) |
Nov 17, 2005 | 40.26 | 40.96 | 40.22 | 40.68 | 5,800,518 | +0.47(+1.16%) |
Nov 16, 2005 | 40.80 | 40.94 | 40.03 | 40.21 | 6,538,345 | -0.58(-1.43%) |
Nov 15, 2005 | 41.15 | 41.14 | 40.48 | 40.80 | 7,425,198 | -0.33(-0.79%) |
Nov 14, 2005 | 40.75 | 41.23 | 40.56 | 41.12 | 8,569,534 | +0.24(+0.60%) |
Nov 11, 2005 | 40.26 | 41.14 | 40.53 | 40.88 | 12,464,900 | +0.61(+1.52%) |
Nov 10, 2005 | 39.33 | 40.40 | 39.21 | 40.26 | 9,272,066 | +1.01(+2.58%) |
Nov 09, 2005 | 38.85 | 39.31 | 38.72 | 39.25 | 7,858,077 | +0.40(+1.03%) |
Nov 08, 2005 | 38.80 | 39.18 | 38.74 | 38.85 | 5,643,513 | -0.13(-0.34%) |
Nov 07, 2005 | 38.76 | 39.13 | 38.64 | 38.98 | 6,238,129 | +0.23(+0.59%) |
Nov 04, 2005 | 38.73 | 38.85 | 38.38 | 38.76 | 8,488,530 | -0.23(-0.59%) |
Nov 03, 2005 | 39.36 | 39.55 | 38.86 | 38.98 | 7,910,276 | -0.34(-0.86%) |
Nov 02, 2005 | 39.14 | 39.66 | 38.96 | 39.32 | 7,496,195 | +0.11(+0.28%) |