Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 51.65 | 52.00 | 51.44 | 51.80 | 40,700 | +0.04(+0.08%) |
Jan 30, 2006 | 51.85 | 52.00 | 51.72 | 51.76 | 56,000 | +0.08(+0.15%) |
Jan 27, 2006 | 51.40 | 52.18 | 51.40 | 51.68 | 49,000 | +0.36(+0.70%) |
Jan 26, 2006 | 50.97 | 51.43 | 50.84 | 51.32 | 96,100 | +0.76(+1.50%) |
Jan 25, 2006 | 51.04 | 51.12 | 50.42 | 50.56 | 18,400 | -0.24(-0.47%) |
Jan 24, 2006 | 50.64 | 51.00 | 50.64 | 50.80 | 22,200 | +0.26(+0.51%) |
Jan 23, 2006 | 50.55 | 50.81 | 50.27 | 50.54 | 23,600 | +0.17(+0.34%) |
Jan 20, 2006 | 51.34 | 51.39 | 50.31 | 50.37 | 86,000 | -0.97(-1.89%) |
Jan 19, 2006 | 51.04 | 51.52 | 51.04 | 51.34 | 30,700 | +0.45(+0.88%) |
Jan 18, 2006 | 50.65 | 50.95 | 50.41 | 50.89 | 23,200 | -0.13(-0.25%) |
Jan 17, 2006 | 50.77 | 51.06 | 50.76 | 51.02 | 25,400 | -0.37(-0.72%) |
Jan 13, 2006 | 51.30 | 51.60 | 51.25 | 51.39 | 26,900 | -0.04(-0.08%) |
Jan 12, 2006 | 51.83 | 51.87 | 51.28 | 51.43 | 26,000 | -0.43(-0.83%) |
Jan 11, 2006 | 51.78 | 51.96 | 51.56 | 51.86 | 34,400 | +0.08(+0.15%) |
Jan 10, 2006 | 51.35 | 51.88 | 51.33 | 51.78 | 25,500 | +0.06(+0.12%) |
Jan 09, 2006 | 51.46 | 51.88 | 51.40 | 51.72 | 39,700 | +0.50(+0.98%) |
Jan 06, 2006 | 50.98 | 51.32 | 50.59 | 51.22 | 30,500 | +0.65(+1.28%) |
Jan 05, 2006 | 50.50 | 50.66 | 50.23 | 50.57 | 42,500 | +0.24(+0.48%) |
Jan 04, 2006 | 50.15 | 50.39 | 49.95 | 50.33 | 42,000 | +0.40(+0.80%) |
Jan 03, 2006 | 49.62 | 50.02 | 48.84 | 49.93 | 86,800 | +0.73(+1.48%) |
Dec 30, 2005 | 49.34 | 49.35 | 49.08 | 49.20 | 27,400 | -0.38(-0.77%) |
Dec 29, 2005 | 50.04 | 50.04 | 49.58 | 49.58 | 30,900 | -0.32(-0.64%) |
Dec 28, 2005 | 49.77 | 50.03 | 49.58 | 49.90 | 24,700 | +0.02(+0.04%) |
Dec 27, 2005 | 50.60 | 50.60 | 49.74 | 49.88 | 133,800 | -0.46(-0.91%) |
Dec 23, 2005 | 50.18 | 50.37 | 50.18 | 50.34 | 12,200 | +0.20(+0.40%) |
Dec 22, 2005 | 50.05 | 50.14 | 49.90 | 50.14 | 14,300 | +0.33(+0.66%) |
Dec 21, 2005 | 49.61 | 50.05 | 49.61 | 49.81 | 25,000 | +0.22(+0.44%) |
Dec 20, 2005 | 49.40 | 49.83 | 49.26 | 49.59 | 32,300 | +0.12(+0.24%) |
Dec 19, 2005 | 49.96 | 49.98 | 49.47 | 49.47 | 42,000 | -0.41(-0.82%) |
Dec 16, 2005 | 50.18 | 50.22 | 49.85 | 49.88 | 17,300 | -0.10(-0.20%) |
Dec 15, 2005 | 50.28 | 50.28 | 49.71 | 49.98 | 46,400 | -0.16(-0.31%) |
Dec 14, 2005 | 50.11 | 50.45 | 50.00 | 50.13 | 53,000 | -0.12(-0.25%) |
Dec 13, 2005 | 50.18 | 50.51 | 50.00 | 50.26 | 19,800 | +0.02(+0.04%) |
Dec 12, 2005 | 50.34 | 50.37 | 50.00 | 50.24 | 48,200 | +0.14(+0.28%) |
Dec 09, 2005 | 49.90 | 50.21 | 49.60 | 50.10 | 24,500 | +0.37(+0.74%) |
Dec 08, 2005 | 49.91 | 50.26 | 49.55 | 49.73 | 32,000 | -0.17(-0.34%) |
Dec 07, 2005 | 50.07 | 50.24 | 49.77 | 49.90 | 23,200 | -0.15(-0.30%) |
Dec 06, 2005 | 50.26 | 50.46 | 50.05 | 50.05 | 19,500 | +0.03(+0.06%) |
Dec 05, 2005 | 50.00 | 50.07 | 49.65 | 50.02 | 28,900 | -0.11(-0.22%) |
Dec 02, 2005 | 50.11 | 50.31 | 50.00 | 50.13 | 16,800 | +0.02(+0.04%) |
Dec 01, 2005 | 49.65 | 50.15 | 49.65 | 50.11 | 57,400 | +0.56(+1.13%) |
Nov 30, 2005 | 49.59 | 49.90 | 49.50 | 49.55 | 33,600 | -0.21(-0.42%) |
Nov 29, 2005 | 49.67 | 50.00 | 49.59 | 49.76 | 16,600 | +0.34(+0.69%) |
Nov 28, 2005 | 50.14 | 50.14 | 49.36 | 49.42 | 32,700 | -0.72(-1.44%) |
Nov 25, 2005 | 50.13 | 50.14 | 49.93 | 50.14 | 13,500 | +0.02(+0.04%) |
Nov 23, 2005 | 50.10 | 50.32 | 50.03 | 50.12 | 36,900 | +0.15(+0.30%) |
Nov 22, 2005 | 49.65 | 50.11 | 49.55 | 49.97 | 80,000 | +0.31(+0.62%) |
Nov 21, 2005 | 49.32 | 49.67 | 49.11 | 49.66 | 52,700 | +0.37(+0.75%) |
Nov 18, 2005 | 49.51 | 49.62 | 49.14 | 49.29 | 37,700 | -0.21(-0.42%) |
Nov 17, 2005 | 48.93 | 49.50 | 48.84 | 49.50 | 45,700 | +0.66(+1.35%) |
Nov 16, 2005 | 48.94 | 48.98 | 48.56 | 48.84 | 20,600 | +0.15(+0.31%) |
Nov 15, 2005 | 49.41 | 49.30 | 48.69 | 48.69 | 65,700 | -0.61(-1.24%) |
Nov 14, 2005 | 49.50 | 49.51 | 49.24 | 49.30 | 38,300 | -0.15(-0.30%) |
Nov 11, 2005 | 49.45 | 49.53 | 49.31 | 49.45 | 67,800 | +0.22(+0.45%) |
Nov 10, 2005 | 48.87 | 49.34 | 48.50 | 49.23 | 46,700 | +0.40(+0.82%) |
Nov 09, 2005 | 48.68 | 48.96 | 48.45 | 48.83 | 49,300 | +0.10(+0.21%) |
Nov 08, 2005 | 48.75 | 48.86 | 48.55 | 48.73 | 29,600 | -0.16(-0.33%) |
Nov 07, 2005 | 48.74 | 49.01 | 48.55 | 48.89 | 85,700 | +0.40(+0.82%) |
Nov 04, 2005 | 48.60 | 48.62 | 48.23 | 48.49 | 17,600 | -0.02(-0.04%) |
Nov 03, 2005 | 48.67 | 48.86 | 48.39 | 48.51 | 115,100 | +0.21(+0.43%) |
Nov 02, 2005 | 47.41 | 48.31 | 47.41 | 48.30 | 42,300 | +0.65(+1.36%) |