Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 43.66 | 43.66 | 42.66 | 43.04 | 633,992 | -0.62(-1.42%) |
Jan 30, 2006 | 43.80 | 44.17 | 43.02 | 43.66 | 543,886 | -0.28(-0.63%) |
Jan 27, 2006 | 43.64 | 44.09 | 43.28 | 43.94 | 761,798 | +0.53(+1.23%) |
Jan 26, 2006 | 43.15 | 43.53 | 42.86 | 43.40 | 373,443 | +0.49(+1.13%) |
Jan 25, 2006 | 43.08 | 43.33 | 42.78 | 42.92 | 341,727 | -0.08(-0.18%) |
Jan 24, 2006 | 41.57 | 43.31 | 41.45 | 42.99 | 828,800 | +1.51(+3.65%) |
Jan 23, 2006 | 41.58 | 41.63 | 41.32 | 41.48 | 584,003 | -0.10(-0.25%) |
Jan 20, 2006 | 41.96 | 42.58 | 41.49 | 41.58 | 459,557 | -0.57(-1.36%) |
Jan 19, 2006 | 42.17 | 42.74 | 41.95 | 42.15 | 437,924 | +0.05(+0.11%) |
Jan 18, 2006 | 41.66 | 42.41 | 41.18 | 42.11 | 500,724 | +0.26(+0.61%) |
Jan 17, 2006 | 42.38 | 42.61 | 41.66 | 41.85 | 570,561 | -0.87(-2.03%) |
Jan 13, 2006 | 42.54 | 43.22 | 42.38 | 42.72 | 485,182 | +0.10(+0.25%) |
Jan 12, 2006 | 43.53 | 43.53 | 42.30 | 42.61 | 1,130,936 | -1.20(-2.74%) |
Jan 11, 2006 | 43.71 | 44.11 | 43.55 | 43.81 | 734,389 | +0.01(+0.02%) |
Jan 10, 2006 | 43.78 | 43.98 | 43.33 | 43.80 | 818,088 | -0.27(-0.60%) |
Jan 09, 2006 | 44.28 | 45.23 | 44.07 | 44.07 | 1,517,506 | -1.54(-3.38%) |
Jan 06, 2006 | 45.64 | 46.38 | 45.28 | 45.61 | 833,000 | +0.54(+1.20%) |
Jan 05, 2006 | 44.52 | 45.61 | 44.46 | 45.07 | 1,269,874 | +1.18(+2.69%) |
Jan 04, 2006 | 44.66 | 45.09 | 43.69 | 43.89 | 2,132,700 | -2.20(-4.77%) |
Jan 03, 2006 | 45.67 | 46.50 | 44.94 | 46.09 | 921,740 | +0.70(+1.55%) |
Dec 30, 2005 | 45.25 | 45.73 | 45.16 | 45.38 | 462,393 | -0.15(-0.33%) |
Dec 29, 2005 | 45.39 | 46.10 | 45.23 | 45.54 | 296,675 | +0.30(+0.65%) |
Dec 28, 2005 | 45.52 | 45.86 | 45.16 | 45.24 | 438,134 | +0.07(+0.15%) |
Dec 27, 2005 | 45.14 | 45.62 | 45.05 | 45.17 | 631,996 | +0.13(+0.30%) |
Dec 23, 2005 | 44.56 | 45.22 | 44.38 | 45.04 | 441,179 | +0.65(+1.46%) |
Dec 22, 2005 | 44.90 | 44.91 | 44.04 | 44.39 | 1,024,973 | -0.53(-1.19%) |
Dec 21, 2005 | 42.74 | 44.99 | 42.74 | 44.93 | 1,228,287 | +2.27(+5.31%) |
Dec 20, 2005 | 42.38 | 42.99 | 42.37 | 42.66 | 582,218 | +0.32(+0.76%) |
Dec 19, 2005 | 42.94 | 43.39 | 42.21 | 42.34 | 670,958 | -0.79(-1.83%) |
Dec 16, 2005 | 43.80 | 44.13 | 42.95 | 43.13 | 532,440 | -0.69(-1.56%) |
Dec 15, 2005 | 43.95 | 44.26 | 43.29 | 43.81 | 404,633 | -0.15(-0.35%) |
Dec 14, 2005 | 43.74 | 44.10 | 43.21 | 43.96 | 620,864 | +0.16(+0.37%) |
Dec 13, 2005 | 44.62 | 44.94 | 43.10 | 43.80 | 967,633 | -0.90(-2.02%) |
Dec 12, 2005 | 45.17 | 45.20 | 44.38 | 44.71 | 571,926 | -0.09(-0.19%) |
Dec 09, 2005 | 45.12 | 45.12 | 44.23 | 44.79 | 505,240 | -0.14(-0.32%) |
Dec 08, 2005 | 45.34 | 45.68 | 44.70 | 44.94 | 445,170 | -0.31(-0.69%) |
Dec 07, 2005 | 45.42 | 45.97 | 45.01 | 45.25 | 517,632 | -0.41(-0.90%) |
Dec 06, 2005 | 46.43 | 46.77 | 45.52 | 45.66 | 708,239 | -0.58(-1.26%) |
Dec 05, 2005 | 47.33 | 47.43 | 46.07 | 46.24 | 604,692 | -1.24(-2.61%) |
Dec 02, 2005 | 47.75 | 48.09 | 47.00 | 47.48 | 614,248 | -0.04(-0.08%) |
Dec 01, 2005 | 46.45 | 47.67 | 46.44 | 47.52 | 569,301 | +1.45(+3.14%) |
Nov 30, 2005 | 47.30 | 47.60 | 45.98 | 46.07 | 538,531 | -0.66(-1.41%) |
Nov 29, 2005 | 47.26 | 47.66 | 46.39 | 46.73 | 452,521 | -0.34(-0.73%) |
Nov 28, 2005 | 48.10 | 48.17 | 46.77 | 47.07 | 620,234 | -0.58(-1.22%) |
Nov 25, 2005 | 47.52 | 47.78 | 47.20 | 47.65 | 185,566 | +0.13(+0.28%) |
Nov 23, 2005 | 46.66 | 48.18 | 46.62 | 47.52 | 812,627 | +0.86(+1.84%) |
Nov 22, 2005 | 46.05 | 46.70 | 45.71 | 46.66 | 422,801 | +0.50(+1.09%) |
Nov 21, 2005 | 45.33 | 46.25 | 45.08 | 46.15 | 507,970 | +0.98(+2.17%) |
Nov 18, 2005 | 45.34 | 45.37 | 44.49 | 45.17 | 462,393 | -0.08(-0.17%) |
Nov 17, 2005 | 44.61 | 45.25 | 44.59 | 45.25 | 455,146 | +0.92(+2.08%) |
Nov 16, 2005 | 44.86 | 44.99 | 43.95 | 44.33 | 544,097 | -0.33(-0.75%) |
Nov 15, 2005 | 45.14 | 45.25 | 44.60 | 44.66 | 539,371 | -0.68(-1.49%) |
Nov 14, 2005 | 45.83 | 46.52 | 45.14 | 45.34 | 605,532 | -0.28(-0.61%) |
Nov 11, 2005 | 45.74 | 45.99 | 45.06 | 45.61 | 362,836 | -0.12(-0.27%) |
Nov 10, 2005 | 44.39 | 46.02 | 44.12 | 45.74 | 745,626 | +1.33(+3.00%) |
Nov 09, 2005 | 44.40 | 45.01 | 43.99 | 44.40 | 958,392 | +0.50(+1.13%) |
Nov 08, 2005 | 45.44 | 45.44 | 43.80 | 43.91 | 1,226,397 | -1.53(-3.37%) |
Nov 07, 2005 | 44.89 | 45.70 | 44.04 | 45.44 | 1,138,182 | +0.76(+1.70%) |
Nov 04, 2005 | 44.23 | 45.26 | 43.28 | 44.68 | 3,824,536 | +3.57(+8.69%) |
Nov 03, 2005 | 40.85 | 42.33 | 40.63 | 41.11 | 1,609,397 | +0.73(+1.82%) |
Nov 02, 2005 | 39.39 | 41.01 | 39.22 | 40.37 | 980,235 | +0.79(+2.00%) |