Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 50.57 | 50.57 | 49.78 | 50.31 | 86,178 | -0.04(-0.08%) |
Jan 30, 2006 | 50.16 | 50.72 | 49.77 | 50.35 | 75,763 | +0.38(+0.76%) |
Jan 27, 2006 | 50.17 | 50.30 | 49.88 | 49.97 | 77,890 | -0.11(-0.22%) |
Jan 26, 2006 | 49.83 | 50.23 | 49.36 | 50.08 | 74,370 | +0.46(+0.93%) |
Jan 25, 2006 | 50.24 | 50.24 | 49.23 | 49.62 | 77,083 | -0.48(-0.95%) |
Jan 24, 2006 | 48.99 | 50.28 | 48.99 | 50.09 | 129,084 | +1.10(+2.25%) |
Jan 23, 2006 | 49.06 | 49.40 | 48.42 | 48.99 | 83,171 | +0.01(+0.03%) |
Jan 20, 2006 | 49.04 | 49.22 | 48.95 | 48.98 | 94,539 | +0.00(+0.00%) |
Jan 19, 2006 | 48.98 | 49.02 | 48.40 | 48.98 | 77,230 | +0.19(+0.39%) |
Jan 18, 2006 | 49.15 | 49.22 | 48.40 | 48.78 | 86,911 | -0.41(-0.83%) |
Jan 17, 2006 | 48.76 | 49.23 | 48.62 | 49.19 | 107,814 | +0.65(+1.35%) |
Jan 13, 2006 | 48.10 | 48.83 | 47.94 | 48.54 | 99,746 | +0.40(+0.82%) |
Jan 12, 2006 | 49.08 | 49.15 | 47.83 | 48.14 | 125,857 | -1.19(-2.40%) |
Jan 11, 2006 | 49.43 | 49.43 | 49.15 | 49.33 | 88,232 | -0.10(-0.19%) |
Jan 10, 2006 | 49.92 | 49.93 | 49.15 | 49.43 | 122,336 | -0.50(-1.01%) |
Jan 09, 2006 | 50.67 | 50.79 | 49.83 | 49.93 | 66,082 | -0.59(-1.16%) |
Jan 06, 2006 | 51.33 | 51.33 | 50.45 | 50.52 | 59,261 | -0.57(-1.12%) |
Jan 05, 2006 | 52.48 | 52.49 | 50.73 | 51.09 | 100,627 | -1.05(-2.01%) |
Jan 04, 2006 | 50.92 | 52.19 | 50.92 | 52.14 | 104,367 | +1.23(+2.41%) |
Jan 03, 2006 | 50.13 | 51.13 | 50.12 | 50.91 | 110,161 | +0.91(+1.83%) |
Dec 30, 2005 | 49.18 | 50.01 | 49.18 | 50.00 | 59,261 | +0.29(+0.58%) |
Dec 29, 2005 | 49.55 | 49.89 | 49.45 | 49.71 | 54,274 | +0.23(+0.47%) |
Dec 28, 2005 | 49.21 | 49.86 | 48.63 | 49.48 | 108,254 | +0.26(+0.53%) |
Dec 27, 2005 | 50.37 | 50.45 | 48.81 | 49.22 | 75,103 | -1.23(-2.43%) |
Dec 23, 2005 | 50.34 | 50.46 | 49.64 | 50.45 | 42,025 | +0.00(+0.00%) |
Dec 22, 2005 | 50.64 | 50.68 | 49.67 | 50.45 | 58,601 | -0.19(-0.38%) |
Dec 21, 2005 | 50.71 | 50.95 | 50.45 | 50.64 | 50,826 | -0.08(-0.16%) |
Dec 20, 2005 | 50.86 | 51.20 | 50.31 | 50.72 | 100,993 | -0.14(-0.27%) |
Dec 19, 2005 | 50.83 | 51.31 | 50.49 | 50.86 | 94,026 | -0.01(-0.03%) |
Dec 16, 2005 | 52.63 | 52.64 | 50.87 | 50.87 | 295,060 | -2.32(-4.36%) |
Dec 15, 2005 | 53.61 | 53.61 | 52.70 | 53.19 | 124,243 | -0.42(-0.79%) |
Dec 14, 2005 | 53.64 | 53.83 | 53.52 | 53.61 | 140,085 | -0.04(-0.08%) |
Dec 13, 2005 | 53.61 | 54.02 | 53.45 | 53.65 | 202,574 | -0.12(-0.23%) |
Dec 12, 2005 | 53.05 | 53.86 | 53.05 | 53.77 | 89,992 | +0.38(+0.72%) |
Dec 09, 2005 | 52.97 | 53.41 | 52.93 | 53.39 | 92,192 | +0.23(+0.44%) |
Dec 08, 2005 | 53.07 | 53.16 | 52.66 | 53.16 | 62,635 | +0.29(+0.54%) |
Dec 07, 2005 | 52.90 | 53.22 | 52.63 | 52.87 | 67,035 | -0.08(-0.15%) |
Dec 06, 2005 | 53.13 | 53.24 | 52.56 | 52.96 | 81,191 | -0.22(-0.41%) |
Dec 05, 2005 | 52.56 | 53.17 | 51.97 | 53.17 | 92,119 | +0.67(+1.27%) |
Dec 02, 2005 | 52.37 | 52.79 | 51.91 | 52.51 | 57,061 | -0.11(-0.21%) |
Dec 01, 2005 | 52.42 | 52.96 | 51.82 | 52.62 | 167,882 | +1.34(+2.61%) |
Nov 30, 2005 | 50.92 | 51.42 | 50.76 | 51.28 | 67,989 | +0.44(+0.86%) |
Nov 29, 2005 | 50.71 | 51.33 | 50.71 | 50.84 | 51,266 | +0.19(+0.38%) |
Nov 28, 2005 | 51.55 | 51.55 | 50.58 | 50.65 | 67,182 | -0.89(-1.72%) |
Nov 25, 2005 | 51.13 | 51.81 | 51.13 | 51.54 | 49,726 | +0.41(+0.80%) |
Nov 23, 2005 | 51.16 | 51.35 | 50.86 | 51.13 | 58,087 | -0.03(-0.05%) |
Nov 22, 2005 | 51.16 | 51.46 | 50.56 | 51.16 | 93,659 | +0.14(+0.27%) |
Nov 21, 2005 | 50.68 | 51.27 | 50.61 | 51.02 | 89,405 | +0.35(+0.70%) |
Nov 18, 2005 | 50.45 | 51.02 | 50.41 | 50.67 | 51,413 | +0.25(+0.49%) |
Nov 17, 2005 | 50.45 | 51.06 | 50.39 | 50.42 | 62,268 | -0.01(-0.03%) |
Nov 16, 2005 | 50.28 | 50.62 | 49.90 | 50.43 | 62,561 | +0.14(+0.27%) |
Nov 15, 2005 | 50.95 | 50.68 | 49.43 | 50.30 | 219,956 | -0.67(-1.31%) |
Nov 14, 2005 | 51.22 | 51.54 | 50.80 | 50.97 | 87,351 | +0.11(+0.21%) |
Nov 11, 2005 | 50.35 | 50.97 | 50.31 | 50.86 | 76,277 | +0.52(+1.03%) |
Nov 10, 2005 | 50.01 | 50.84 | 49.70 | 50.34 | 157,908 | +0.34(+0.68%) |
Nov 09, 2005 | 48.81 | 50.34 | 48.69 | 50.00 | 207,708 | +1.42(+2.92%) |
Nov 08, 2005 | 47.43 | 48.88 | 47.43 | 48.58 | 187,392 | +1.13(+2.39%) |
Nov 07, 2005 | 47.05 | 47.84 | 47.28 | 47.45 | 104,880 | +0.41(+0.87%) |
Nov 04, 2005 | 47.69 | 47.69 | 46.50 | 47.04 | 134,805 | -0.63(-1.32%) |
Nov 03, 2005 | 46.74 | 48.12 | 46.74 | 47.67 | 227,217 | +1.13(+2.43%) |
Nov 02, 2005 | 46.49 | 46.96 | 46.40 | 46.53 | 94,172 | +0.33(+0.71%) |