Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 50.31 | 50.60 | 49.59 | 50.06 | 1,996,173 | -0.57(-1.12%) |
Jan 30, 2006 | 50.17 | 51.02 | 50.17 | 50.62 | 1,566,901 | +0.31(+0.62%) |
Jan 27, 2006 | 49.29 | 50.56 | 49.46 | 50.31 | 1,911,054 | +1.03(+2.09%) |
Jan 26, 2006 | 49.10 | 49.62 | 47.98 | 49.28 | 3,596,164 | -0.69(-1.38%) |
Jan 25, 2006 | 49.86 | 50.41 | 49.72 | 49.97 | 2,780,403 | +0.45(+0.91%) |
Jan 24, 2006 | 48.47 | 49.84 | 48.45 | 49.52 | 1,619,599 | +1.09(+2.26%) |
Jan 23, 2006 | 49.61 | 49.80 | 47.85 | 48.42 | 2,183,680 | -1.10(-2.23%) |
Jan 20, 2006 | 51.12 | 51.13 | 49.26 | 49.53 | 2,078,172 | -1.58(-3.09%) |
Jan 19, 2006 | 51.99 | 52.29 | 50.13 | 51.11 | 2,771,045 | -0.66(-1.27%) |
Jan 18, 2006 | 49.96 | 51.91 | 49.96 | 51.76 | 1,664,164 | +1.80(+3.61%) |
Jan 17, 2006 | 50.31 | 50.54 | 49.85 | 49.96 | 1,656,811 | -0.78(-1.54%) |
Jan 13, 2006 | 50.69 | 51.02 | 50.00 | 50.74 | 1,954,950 | -0.29(-0.56%) |
Jan 12, 2006 | 50.65 | 51.38 | 50.27 | 51.03 | 1,029,894 | +0.07(+0.14%) |
Jan 11, 2006 | 50.98 | 52.12 | 50.95 | 50.95 | 1,658,705 | +0.05(+0.11%) |
Jan 10, 2006 | 51.47 | 51.83 | 50.71 | 50.90 | 1,596,537 | -0.56(-1.08%) |
Jan 09, 2006 | 51.24 | 51.57 | 50.59 | 51.46 | 2,088,422 | +0.22(+0.44%) |
Jan 06, 2006 | 51.52 | 51.61 | 50.78 | 51.23 | 2,218,997 | -0.34(-0.66%) |
Jan 05, 2006 | 51.16 | 51.95 | 51.10 | 51.57 | 2,129,310 | +0.53(+1.04%) |
Jan 04, 2006 | 50.44 | 51.74 | 50.43 | 51.04 | 2,600,584 | +0.98(+1.95%) |
Jan 03, 2006 | 49.29 | 50.07 | 48.56 | 50.07 | 2,996,320 | +1.30(+2.67%) |
Dec 30, 2005 | 49.14 | 49.21 | 48.59 | 48.76 | 1,209,379 | -0.64(-1.29%) |
Dec 29, 2005 | 49.28 | 49.55 | 49.00 | 49.40 | 1,400,006 | +0.07(+0.15%) |
Dec 28, 2005 | 49.11 | 49.70 | 48.53 | 49.33 | 1,561,999 | +0.45(+0.92%) |
Dec 27, 2005 | 49.55 | 49.73 | 48.73 | 48.88 | 1,647,230 | -0.64(-1.29%) |
Dec 23, 2005 | 49.37 | 49.79 | 48.59 | 49.52 | 2,862,403 | -0.11(-0.22%) |
Dec 22, 2005 | 44.88 | 49.99 | 44.88 | 49.63 | 8,233,587 | +6.26(+14.42%) |
Dec 21, 2005 | 43.08 | 43.37 | 42.95 | 43.37 | 1,183,755 | +0.42(+0.98%) |
Dec 20, 2005 | 41.96 | 43.47 | 41.96 | 42.95 | 3,448,988 | +1.07(+2.55%) |
Dec 19, 2005 | 42.19 | 42.20 | 40.93 | 41.88 | 1,835,739 | -0.46(-1.08%) |
Dec 16, 2005 | 42.90 | 43.44 | 42.30 | 42.34 | 1,697,811 | -0.56(-1.30%) |
Dec 15, 2005 | 43.26 | 43.75 | 42.89 | 42.89 | 1,306,754 | -0.29(-0.67%) |
Dec 14, 2005 | 42.65 | 43.53 | 42.59 | 43.18 | 1,066,326 | +0.54(+1.26%) |
Dec 13, 2005 | 43.57 | 43.77 | 42.54 | 42.64 | 2,112,041 | -0.92(-2.10%) |
Dec 12, 2005 | 44.38 | 44.38 | 42.73 | 43.56 | 2,051,990 | -0.72(-1.62%) |
Dec 09, 2005 | 43.69 | 44.50 | 43.58 | 44.28 | 793,812 | +0.58(+1.34%) |
Dec 08, 2005 | 43.13 | 44.12 | 43.10 | 43.69 | 1,038,584 | +0.71(+1.65%) |
Dec 07, 2005 | 43.89 | 44.30 | 42.74 | 42.98 | 1,764,881 | -1.19(-2.70%) |
Dec 06, 2005 | 43.80 | 44.72 | 43.65 | 44.18 | 2,054,998 | +0.68(+1.57%) |
Dec 05, 2005 | 43.08 | 43.66 | 42.44 | 43.50 | 1,619,042 | +0.30(+0.69%) |
Dec 02, 2005 | 42.81 | 43.32 | 42.46 | 43.20 | 1,349,982 | +0.29(+0.67%) |
Dec 01, 2005 | 41.14 | 43.11 | 41.15 | 42.91 | 1,438,554 | +1.78(+4.32%) |
Nov 30, 2005 | 41.35 | 41.59 | 41.01 | 41.14 | 938,313 | -0.07(-0.17%) |
Nov 29, 2005 | 40.94 | 41.60 | 40.94 | 41.21 | 1,400,674 | +0.49(+1.21%) |
Nov 28, 2005 | 41.69 | 41.93 | 40.71 | 40.71 | 753,369 | -1.14(-2.72%) |
Nov 25, 2005 | 41.92 | 42.07 | 41.52 | 41.85 | 216,919 | +0.13(+0.30%) |
Nov 23, 2005 | 41.92 | 42.10 | 41.65 | 41.73 | 665,242 | -0.13(-0.32%) |
Nov 22, 2005 | 41.66 | 42.09 | 41.50 | 41.86 | 1,091,951 | +0.21(+0.50%) |
Nov 21, 2005 | 40.70 | 41.77 | 40.45 | 41.66 | 1,529,133 | +1.23(+3.04%) |
Nov 18, 2005 | 40.61 | 41.35 | 40.38 | 40.43 | 1,742,598 | -0.01(-0.02%) |
Nov 17, 2005 | 39.73 | 40.52 | 39.72 | 40.44 | 1,548,518 | +0.71(+1.78%) |
Nov 16, 2005 | 39.92 | 40.08 | 39.51 | 39.73 | 1,026,998 | -0.04(-0.09%) |
Nov 15, 2005 | 39.65 | 40.33 | 39.58 | 39.76 | 1,416,940 | -0.07(-0.18%) |
Nov 14, 2005 | 39.38 | 39.97 | 38.77 | 39.83 | 970,400 | +0.27(+0.68%) |
Nov 11, 2005 | 39.58 | 39.65 | 39.12 | 39.56 | 1,510,972 | -0.10(-0.25%) |
Nov 10, 2005 | 38.60 | 39.74 | 38.16 | 39.66 | 2,653,171 | +1.06(+2.74%) |
Nov 09, 2005 | 39.27 | 39.27 | 38.42 | 38.60 | 1,441,897 | -0.66(-1.69%) |
Nov 08, 2005 | 39.33 | 39.49 | 38.80 | 39.27 | 1,556,317 | -0.07(-0.18%) |
Nov 07, 2005 | 38.57 | 39.46 | 38.69 | 39.34 | 1,219,072 | +0.77(+2.00%) |
Nov 04, 2005 | 38.71 | 39.14 | 38.49 | 38.57 | 1,420,283 | -0.14(-0.37%) |
Nov 03, 2005 | 38.42 | 39.37 | 38.35 | 38.71 | 1,992,162 | +0.38(+0.98%) |
Nov 02, 2005 | 38.15 | 39.04 | 37.70 | 38.34 | 2,098,895 | -0.96(-2.44%) |