Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 43.74 | 44.15 | 43.71 | 43.71 | 1,089,707 | -0.44(-1.00%) |
Jan 30, 2006 | 44.17 | 44.20 | 44.02 | 44.15 | 691,224 | +0.07(+0.15%) |
Jan 27, 2006 | 43.88 | 44.18 | 43.80 | 44.08 | 1,693,405 | +0.38(+0.87%) |
Jan 26, 2006 | 43.69 | 43.81 | 43.53 | 43.70 | 762,428 | +0.21(+0.49%) |
Jan 25, 2006 | 43.85 | 43.85 | 43.33 | 43.49 | 1,335,729 | -0.16(-0.37%) |
Jan 24, 2006 | 44.10 | 44.10 | 43.50 | 43.65 | 997,804 | +0.18(+0.41%) |
Jan 23, 2006 | 43.56 | 43.62 | 43.35 | 43.47 | 984,675 | +0.02(+0.04%) |
Jan 20, 2006 | 44.37 | 44.37 | 43.40 | 43.46 | 1,227,976 | -0.89(-2.00%) |
Jan 19, 2006 | 44.33 | 44.72 | 44.15 | 44.34 | 1,443,718 | +0.16(+0.36%) |
Jan 18, 2006 | 44.11 | 44.28 | 43.93 | 44.18 | 1,073,030 | -0.19(-0.42%) |
Jan 17, 2006 | 44.36 | 44.45 | 44.19 | 44.37 | 1,714,223 | -0.19(-0.42%) |
Jan 13, 2006 | 44.64 | 44.64 | 44.39 | 44.56 | 2,479,608 | -0.07(-0.15%) |
Jan 12, 2006 | 44.72 | 44.81 | 44.50 | 44.62 | 1,155,589 | -0.23(-0.51%) |
Jan 11, 2006 | 44.81 | 44.92 | 44.64 | 44.85 | 764,557 | +0.09(+0.21%) |
Jan 10, 2006 | 44.56 | 44.76 | 44.50 | 44.76 | 1,534,320 | +0.00(+0.00%) |
Jan 09, 2006 | 44.58 | 44.78 | 44.48 | 44.76 | 2,087,394 | +0.21(+0.47%) |
Jan 06, 2006 | 44.42 | 44.56 | 44.15 | 44.55 | 1,834,040 | +0.45(+1.02%) |
Jan 05, 2006 | 44.03 | 44.21 | 43.95 | 44.10 | 556,031 | -0.03(-0.06%) |
Jan 04, 2006 | 43.85 | 44.14 | 43.85 | 44.12 | 1,214,137 | +0.25(+0.56%) |
Jan 03, 2006 | 43.41 | 43.96 | 42.99 | 43.88 | 3,489,359 | +0.75(+1.74%) |
Dec 30, 2005 | 43.33 | 43.36 | 43.13 | 43.13 | 1,228,331 | -0.36(-0.84%) |
Dec 29, 2005 | 43.63 | 43.79 | 43.40 | 43.49 | 1,068,181 | -0.19(-0.43%) |
Dec 28, 2005 | 43.73 | 43.77 | 43.52 | 43.68 | 1,327,686 | +0.14(+0.33%) |
Dec 27, 2005 | 44.18 | 44.18 | 43.52 | 43.53 | 1,565,900 | -0.52(-1.17%) |
Dec 23, 2005 | 44.79 | 44.79 | 43.89 | 44.05 | 758,407 | +0.09(+0.21%) |
Dec 22, 2005 | 43.88 | 43.99 | 43.70 | 43.96 | 939,729 | +0.19(+0.42%) |
Dec 21, 2005 | 43.92 | 44.01 | 43.71 | 43.77 | 1,708,190 | +0.08(+0.17%) |
Dec 20, 2005 | 43.63 | 43.86 | 43.56 | 43.69 | 3,163,973 | +0.04(+0.10%) |
Dec 19, 2005 | 43.33 | 44.19 | 43.33 | 43.65 | 2,679,382 | -0.49(-1.11%) |
Dec 16, 2005 | 44.28 | 44.39 | 44.07 | 44.14 | 1,381,384 | -0.03(-0.08%) |
Dec 15, 2005 | 44.31 | 44.36 | 44.05 | 44.18 | 2,746,802 | -0.10(-0.23%) |
Dec 14, 2005 | 44.17 | 44.39 | 43.56 | 44.28 | 2,229,566 | +0.16(+0.36%) |
Dec 13, 2005 | 43.87 | 44.28 | 43.86 | 44.12 | 4,698,530 | +0.13(+0.29%) |
Dec 12, 2005 | 44.11 | 44.11 | 43.82 | 43.99 | 1,638,760 | +0.05(+0.12%) |
Dec 09, 2005 | 43.88 | 44.01 | 43.66 | 43.94 | 666,740 | +0.19(+0.43%) |
Dec 08, 2005 | 43.74 | 44.04 | 43.54 | 43.75 | 904,245 | -0.08(-0.19%) |
Dec 07, 2005 | 44.01 | 44.06 | 43.65 | 43.84 | 1,249,030 | -0.18(-0.40%) |
Dec 06, 2005 | 44.02 | 44.28 | 43.95 | 44.01 | 3,801,499 | +0.07(+0.15%) |
Dec 05, 2005 | 44.03 | 44.08 | 43.77 | 43.95 | 708,493 | -0.15(-0.35%) |
Dec 02, 2005 | 44.04 | 44.18 | 43.90 | 44.10 | 1,568,266 | +0.06(+0.13%) |
Dec 01, 2005 | 43.84 | 44.08 | 43.70 | 44.04 | 3,928,531 | +0.56(+1.28%) |
Nov 30, 2005 | 43.78 | 43.82 | 43.48 | 43.48 | 4,313,412 | -0.24(-0.54%) |
Nov 29, 2005 | 43.85 | 44.01 | 43.63 | 43.72 | 2,530,823 | -0.03(-0.06%) |
Nov 28, 2005 | 44.16 | 44.16 | 43.64 | 43.74 | 874,439 | -0.36(-0.81%) |
Nov 25, 2005 | 44.09 | 44.11 | 43.95 | 44.10 | 709,439 | +0.08(+0.19%) |
Nov 23, 2005 | 43.84 | 44.15 | 43.79 | 44.01 | 1,240,632 | +0.15(+0.35%) |
Nov 22, 2005 | 43.63 | 43.92 | 43.53 | 43.86 | 1,191,664 | +0.25(+0.56%) |
Nov 21, 2005 | 43.46 | 43.72 | 43.33 | 43.62 | 2,387,469 | +0.22(+0.51%) |
Nov 18, 2005 | 43.46 | 43.51 | 43.23 | 43.40 | 1,883,007 | +0.19(+0.43%) |
Nov 17, 2005 | 42.98 | 43.30 | 42.93 | 43.21 | 678,450 | +0.35(+0.81%) |
Nov 16, 2005 | 42.75 | 42.88 | 42.63 | 42.86 | 1,108,041 | +0.09(+0.22%) |
Nov 15, 2005 | 42.75 | 42.98 | 42.63 | 42.77 | 464,601 | -0.02(-0.04%) |
Nov 14, 2005 | 42.87 | 42.96 | 42.71 | 42.79 | 396,472 | -0.08(-0.20%) |
Nov 11, 2005 | 42.81 | 42.91 | 42.73 | 42.87 | 624,751 | +0.09(+0.22%) |
Nov 10, 2005 | 42.38 | 42.81 | 42.15 | 42.78 | 1,040,030 | +0.49(+1.16%) |
Nov 09, 2005 | 42.17 | 42.50 | 42.16 | 42.29 | 641,074 | -0.02(-0.04%) |
Nov 08, 2005 | 42.33 | 42.37 | 42.20 | 42.31 | 806,783 | -0.09(-0.22%) |
Nov 07, 2005 | 42.45 | 42.53 | 42.22 | 42.40 | 810,923 | +0.06(+0.14%) |
Nov 04, 2005 | 42.37 | 42.41 | 42.11 | 42.34 | 1,315,384 | +0.08(+0.20%) |
Nov 03, 2005 | 42.83 | 42.83 | 42.10 | 42.26 | 1,409,062 | +0.34(+0.81%) |
Nov 02, 2005 | 41.53 | 42.02 | 41.33 | 41.92 | 599,558 | +0.36(+0.85%) |