Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 48.78 | 49.72 | 48.67 | 49.58 | 197,641 | +0.59(+1.20%) |
Jan 30, 2006 | 48.65 | 49.01 | 48.22 | 48.99 | 94,179 | +0.12(+0.25%) |
Jan 27, 2006 | 48.74 | 49.00 | 48.62 | 48.87 | 80,268 | +0.13(+0.27%) |
Jan 26, 2006 | 48.87 | 49.08 | 48.42 | 48.74 | 199,860 | +0.16(+0.33%) |
Jan 25, 2006 | 49.20 | 49.20 | 48.35 | 48.58 | 94,729 | -0.32(-0.65%) |
Jan 24, 2006 | 47.00 | 49.28 | 47.00 | 48.90 | 526,292 | +1.91(+4.06%) |
Jan 23, 2006 | 47.75 | 47.97 | 46.82 | 46.99 | 238,148 | -0.86(-1.80%) |
Jan 20, 2006 | 48.70 | 48.70 | 47.66 | 47.85 | 254,648 | -0.65(-1.34%) |
Jan 19, 2006 | 48.27 | 48.75 | 48.07 | 48.50 | 243,422 | +0.70(+1.46%) |
Jan 18, 2006 | 47.00 | 47.89 | 46.97 | 47.80 | 106,368 | +0.37(+0.78%) |
Jan 17, 2006 | 47.94 | 47.98 | 46.60 | 47.43 | 121,203 | -0.45(-0.94%) |
Jan 13, 2006 | 48.20 | 48.30 | 47.61 | 47.88 | 147,106 | -0.22(-0.46%) |
Jan 12, 2006 | 48.21 | 48.46 | 47.82 | 48.10 | 86,500 | -0.27(-0.56%) |
Jan 11, 2006 | 48.76 | 49.23 | 47.64 | 48.37 | 159,807 | -0.47(-0.96%) |
Jan 10, 2006 | 49.31 | 49.36 | 48.58 | 48.84 | 164,102 | -1.00(-2.01%) |
Jan 09, 2006 | 49.98 | 49.99 | 49.50 | 49.84 | 165,753 | +0.03(+0.06%) |
Jan 06, 2006 | 49.47 | 50.00 | 49.31 | 49.81 | 167,451 | +0.68(+1.38%) |
Jan 05, 2006 | 49.60 | 49.60 | 48.70 | 49.13 | 96,253 | -0.25(-0.51%) |
Jan 04, 2006 | 48.81 | 50.11 | 48.43 | 49.38 | 306,575 | +0.91(+1.88%) |
Jan 03, 2006 | 46.24 | 48.79 | 46.09 | 48.47 | 284,058 | +2.53(+5.51%) |
Dec 30, 2005 | 46.33 | 46.33 | 45.58 | 45.94 | 78,237 | -0.57(-1.23%) |
Dec 29, 2005 | 46.25 | 47.19 | 45.40 | 46.51 | 132,762 | +0.22(+0.48%) |
Dec 28, 2005 | 46.63 | 46.63 | 46.13 | 46.29 | 75,600 | +0.00(+0.00%) |
Dec 27, 2005 | 47.17 | 47.18 | 46.29 | 46.29 | 174,100 | -0.73(-1.55%) |
Dec 23, 2005 | 47.07 | 47.45 | 46.77 | 47.02 | 53,265 | -0.04(-0.08%) |
Dec 22, 2005 | 46.95 | 47.07 | 46.43 | 47.06 | 126,251 | +0.36(+0.77%) |
Dec 21, 2005 | 45.19 | 47.00 | 44.97 | 46.70 | 434,725 | +1.57(+3.48%) |
Dec 20, 2005 | 44.24 | 45.22 | 44.14 | 45.13 | 99,341 | +0.79(+1.78%) |
Dec 19, 2005 | 44.90 | 44.90 | 43.76 | 44.34 | 126,244 | -0.31(-0.69%) |
Dec 16, 2005 | 45.32 | 45.41 | 44.64 | 44.65 | 160,434 | -0.57(-1.26%) |
Dec 15, 2005 | 44.85 | 45.28 | 44.50 | 45.22 | 131,490 | +0.12(+0.27%) |
Dec 14, 2005 | 45.47 | 46.09 | 44.79 | 45.10 | 259,934 | -0.53(-1.16%) |
Dec 13, 2005 | 44.72 | 45.80 | 44.68 | 45.63 | 122,437 | +0.48(+1.06%) |
Dec 12, 2005 | 44.59 | 45.52 | 44.01 | 45.15 | 240,812 | +0.46(+1.03%) |
Dec 09, 2005 | 44.54 | 44.85 | 43.69 | 44.69 | 369,229 | -0.07(-0.16%) |
Dec 08, 2005 | 44.39 | 46.40 | 44.39 | 44.76 | 281,338 | +0.31(+0.70%) |
Dec 07, 2005 | 43.66 | 44.72 | 42.98 | 44.45 | 218,516 | +0.81(+1.86%) |
Dec 06, 2005 | 44.12 | 44.12 | 43.46 | 43.64 | 239,503 | -0.26(-0.59%) |
Dec 05, 2005 | 44.53 | 44.60 | 43.70 | 43.90 | 112,090 | -0.47(-1.06%) |
Dec 02, 2005 | 44.72 | 44.82 | 44.18 | 44.37 | 84,788 | -0.45(-1.00%) |
Dec 01, 2005 | 44.21 | 44.83 | 44.05 | 44.82 | 144,481 | +0.80(+1.82%) |
Nov 30, 2005 | 44.23 | 44.59 | 43.73 | 44.02 | 178,580 | -0.33(-0.74%) |
Nov 29, 2005 | 44.94 | 45.20 | 44.12 | 44.35 | 108,789 | -0.34(-0.76%) |
Nov 28, 2005 | 45.00 | 45.00 | 44.18 | 44.69 | 98,644 | -0.31(-0.69%) |
Nov 25, 2005 | 44.46 | 45.20 | 44.43 | 45.00 | 70,150 | +0.65(+1.47%) |
Nov 23, 2005 | 43.92 | 44.75 | 43.92 | 44.35 | 172,049 | +0.19(+0.43%) |
Nov 22, 2005 | 43.82 | 44.26 | 43.60 | 44.16 | 168,369 | +0.16(+0.36%) |
Nov 21, 2005 | 43.90 | 44.03 | 43.42 | 44.00 | 193,474 | +0.23(+0.53%) |
Nov 18, 2005 | 43.11 | 43.84 | 42.89 | 43.77 | 173,391 | +0.95(+2.22%) |
Nov 17, 2005 | 42.00 | 42.93 | 41.75 | 42.82 | 255,553 | +0.92(+2.20%) |
Nov 16, 2005 | 41.83 | 42.04 | 41.61 | 41.90 | 131,745 | +0.25(+0.60%) |
Nov 15, 2005 | 41.44 | 41.96 | 41.44 | 41.65 | 120,684 | +0.00(+0.00%) |
Nov 14, 2005 | 41.75 | 41.76 | 41.22 | 41.65 | 95,074 | +0.13(+0.31%) |
Nov 11, 2005 | 41.40 | 41.75 | 41.09 | 41.52 | 138,682 | +0.08(+0.19%) |
Nov 10, 2005 | 41.20 | 41.61 | 40.92 | 41.44 | 283,012 | +0.39(+0.95%) |
Nov 09, 2005 | 42.00 | 42.00 | 38.82 | 41.05 | 1,694,468 | -0.90(-2.15%) |
Nov 08, 2005 | 41.84 | 42.04 | 41.25 | 41.95 | 208,150 | +0.20(+0.48%) |
Nov 07, 2005 | 42.50 | 42.50 | 41.51 | 41.75 | 120,201 | -0.45(-1.07%) |
Nov 04, 2005 | 42.07 | 42.51 | 41.86 | 42.20 | 360,662 | +0.00(+0.00%) |
Nov 03, 2005 | 42.38 | 42.64 | 41.90 | 42.20 | 186,886 | +0.03(+0.07%) |
Nov 02, 2005 | 42.72 | 42.90 | 41.94 | 42.17 | 224,821 | -0.38(-0.89%) |