Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 46.85 | 48.28 | 46.72 | 47.86 | 13,227,053 | +1.33(+2.86%) |
Jan 30, 2006 | 47.03 | 47.28 | 46.43 | 46.53 | 8,367,312 | -0.62(-1.32%) |
Jan 27, 2006 | 46.90 | 47.34 | 46.72 | 47.15 | 7,969,980 | +0.52(+1.12%) |
Jan 26, 2006 | 46.70 | 47.13 | 46.00 | 46.62 | 12,354,165 | -0.07(-0.16%) |
Jan 25, 2006 | 47.30 | 47.42 | 46.27 | 46.70 | 8,107,308 | -0.27(-0.57%) |
Jan 24, 2006 | 46.75 | 47.28 | 46.75 | 46.96 | 10,243,960 | +0.26(+0.55%) |
Jan 23, 2006 | 47.93 | 48.19 | 46.49 | 46.70 | 11,932,993 | -1.20(-2.51%) |
Jan 20, 2006 | 49.45 | 49.45 | 47.83 | 47.90 | 12,527,873 | -1.60(-3.24%) |
Jan 19, 2006 | 49.38 | 50.01 | 47.75 | 49.51 | 16,625,358 | +0.33(+0.67%) |
Jan 18, 2006 | 49.13 | 49.74 | 48.79 | 49.18 | 8,855,782 | +0.05(+0.10%) |
Jan 17, 2006 | 48.48 | 49.13 | 48.31 | 49.13 | 7,862,949 | +0.05(+0.10%) |
Jan 13, 2006 | 49.40 | 49.40 | 48.09 | 49.08 | 13,661,883 | -1.28(-2.54%) |
Jan 12, 2006 | 49.85 | 50.67 | 49.72 | 50.36 | 6,672,816 | +0.55(+1.10%) |
Jan 11, 2006 | 50.42 | 50.50 | 49.63 | 49.81 | 6,852,857 | -0.61(-1.21%) |
Jan 10, 2006 | 49.49 | 50.55 | 49.48 | 50.42 | 7,745,612 | +0.97(+1.97%) |
Jan 09, 2006 | 50.66 | 50.66 | 49.34 | 49.45 | 10,962,510 | -1.21(-2.38%) |
Jan 06, 2006 | 50.54 | 50.68 | 49.96 | 50.66 | 6,925,618 | +0.97(+1.96%) |
Jan 05, 2006 | 50.12 | 50.64 | 49.52 | 49.68 | 6,983,355 | -0.15(-0.31%) |
Jan 04, 2006 | 49.84 | 50.09 | 49.61 | 49.84 | 6,937,041 | +0.12(+0.24%) |
Jan 03, 2006 | 50.42 | 50.42 | 48.81 | 49.72 | 10,020,834 | -0.33(-0.66%) |
Dec 30, 2005 | 50.35 | 50.54 | 50.04 | 50.05 | 4,206,875 | -0.61(-1.21%) |
Dec 29, 2005 | 51.10 | 51.10 | 50.54 | 50.66 | 4,416,095 | -0.44(-0.87%) |
Dec 28, 2005 | 51.14 | 51.42 | 50.94 | 51.10 | 4,830,934 | -0.12(-0.24%) |
Dec 27, 2005 | 52.03 | 52.04 | 50.91 | 51.22 | 6,030,504 | -0.04(-0.08%) |
Dec 23, 2005 | 51.50 | 51.62 | 50.98 | 51.26 | 4,852,167 | -0.08(-0.16%) |
Dec 22, 2005 | 51.70 | 51.64 | 50.96 | 51.34 | 11,114,986 | -0.03(-0.06%) |
Dec 21, 2005 | 51.45 | 51.95 | 51.08 | 51.37 | 17,138,288 | +0.59(+1.16%) |
Dec 20, 2005 | 49.81 | 51.39 | 49.77 | 50.79 | 9,646,473 | +0.97(+1.96%) |
Dec 19, 2005 | 50.54 | 50.86 | 49.15 | 49.81 | 15,187,638 | -1.04(-2.04%) |
Dec 16, 2005 | 51.01 | 51.54 | 50.76 | 50.85 | 5,945,078 | -0.15(-0.30%) |
Dec 15, 2005 | 50.75 | 51.10 | 50.37 | 51.00 | 5,102,734 | +0.27(+0.52%) |
Dec 14, 2005 | 51.12 | 51.33 | 50.69 | 50.74 | 3,843,068 | -0.35(-0.68%) |
Dec 13, 2005 | 50.88 | 51.27 | 50.42 | 51.08 | 6,601,048 | +0.19(+0.36%) |
Dec 12, 2005 | 51.29 | 51.37 | 49.94 | 50.90 | 5,073,803 | -0.38(-0.74%) |
Dec 09, 2005 | 50.86 | 51.50 | 50.05 | 51.28 | 3,693,572 | +0.57(+1.13%) |
Dec 08, 2005 | 50.42 | 50.76 | 50.07 | 50.71 | 4,934,986 | +0.28(+0.56%) |
Dec 07, 2005 | 50.94 | 50.74 | 49.97 | 50.42 | 6,230,039 | -0.51(-1.00%) |
Dec 06, 2005 | 50.65 | 51.69 | 49.73 | 50.93 | 7,015,266 | +0.72(+1.44%) |
Dec 05, 2005 | 49.76 | 50.27 | 49.42 | 50.21 | 5,754,607 | +0.30(+0.60%) |
Dec 02, 2005 | 49.51 | 50.05 | 49.51 | 49.91 | 4,275,911 | +0.40(+0.81%) |
Dec 01, 2005 | 48.66 | 49.54 | 48.61 | 49.51 | 6,834,108 | +1.30(+2.69%) |
Nov 30, 2005 | 48.63 | 48.85 | 48.16 | 48.21 | 6,818,214 | -0.17(-0.35%) |
Nov 29, 2005 | 47.11 | 48.64 | 47.11 | 48.38 | 8,498,308 | +1.34(+2.86%) |
Nov 28, 2005 | 48.37 | 48.45 | 47.03 | 47.03 | 7,524,596 | -1.42(-2.93%) |
Nov 25, 2005 | 48.85 | 48.89 | 48.45 | 48.45 | 2,127,215 | -0.30(-0.61%) |
Nov 23, 2005 | 48.86 | 48.94 | 48.60 | 48.75 | 3,768,941 | -0.11(-0.23%) |
Nov 22, 2005 | 48.97 | 49.00 | 48.64 | 48.86 | 4,649,776 | -0.10(-0.21%) |
Nov 21, 2005 | 49.13 | 49.29 | 48.77 | 48.97 | 6,881,291 | -0.13(-0.26%) |
Nov 18, 2005 | 49.17 | 49.65 | 48.85 | 49.10 | 6,130,085 | -0.02(-0.03%) |
Nov 17, 2005 | 48.93 | 49.12 | 48.36 | 49.11 | 5,656,764 | +0.48(+0.99%) |
Nov 16, 2005 | 48.31 | 48.80 | 48.24 | 48.63 | 6,476,012 | +0.51(+1.05%) |
Nov 15, 2005 | 47.94 | 48.22 | 47.86 | 48.12 | 5,508,882 | +0.49(+1.03%) |
Nov 14, 2005 | 48.12 | 48.13 | 47.62 | 47.63 | 4,642,698 | -0.41(-0.85%) |
Nov 11, 2005 | 47.84 | 48.14 | 47.60 | 48.04 | 4,274,794 | +0.29(+0.61%) |
Nov 10, 2005 | 46.67 | 47.82 | 46.51 | 47.75 | 9,151,049 | +1.55(+3.36%) |
Nov 09, 2005 | 46.78 | 47.02 | 45.99 | 46.20 | 6,366,498 | -0.57(-1.22%) |
Nov 08, 2005 | 47.12 | 46.94 | 46.53 | 46.77 | 4,519,277 | -0.35(-0.74%) |
Nov 07, 2005 | 46.74 | 47.28 | 46.72 | 47.11 | 4,634,876 | +0.39(+0.83%) |
Nov 04, 2005 | 46.75 | 47.07 | 46.51 | 46.73 | 10,199,136 | +0.28(+0.61%) |
Nov 03, 2005 | 48.24 | 48.24 | 46.42 | 46.45 | 17,178,518 | -1.53(-3.19%) |
Nov 02, 2005 | 46.91 | 48.23 | 46.91 | 47.98 | 10,136,184 | +0.46(+0.97%) |