Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 45.06 | 45.06 | 44.80 | 44.90 | 49,089 | -0.16(-0.35%) |
Jan 30, 2006 | 45.21 | 45.21 | 45.06 | 45.06 | 595 | -0.08(-0.17%) |
Jan 27, 2006 | 44.94 | 45.29 | 44.94 | 45.14 | 12,272 | +0.19(+0.43%) |
Jan 26, 2006 | 44.90 | 44.96 | 44.73 | 44.94 | 81,022 | +0.26(+0.58%) |
Jan 25, 2006 | 44.76 | 44.82 | 44.58 | 44.68 | 18,349 | -0.08(-0.17%) |
Jan 24, 2006 | 44.52 | 44.76 | 44.52 | 44.76 | 3,574 | +0.42(+0.95%) |
Jan 23, 2006 | 44.47 | 44.47 | 44.30 | 44.34 | 41,225 | -0.06(-0.13%) |
Jan 20, 2006 | 45.07 | 45.07 | 44.40 | 44.40 | 4,766 | -0.71(-1.58%) |
Jan 19, 2006 | 44.76 | 45.22 | 44.76 | 45.11 | 12,987 | +0.39(+0.88%) |
Jan 18, 2006 | 44.78 | 44.99 | 44.62 | 44.72 | 11,080 | -0.15(-0.34%) |
Jan 17, 2006 | 45.08 | 45.08 | 44.69 | 44.87 | 10,366 | -0.36(-0.80%) |
Jan 13, 2006 | 45.34 | 45.34 | 45.05 | 45.23 | 3,693 | +0.00(+0.00%) |
Jan 12, 2006 | 45.43 | 45.43 | 45.12 | 45.23 | 2,621 | -0.25(-0.55%) |
Jan 11, 2006 | 45.48 | 45.53 | 45.30 | 45.48 | 5,957 | +0.14(+0.31%) |
Jan 10, 2006 | 45.18 | 45.41 | 45.18 | 45.34 | 2,859 | +0.08(+0.19%) |
Jan 09, 2006 | 45.04 | 45.32 | 45.01 | 45.25 | 5,838 | +0.41(+0.92%) |
Jan 06, 2006 | 44.73 | 44.92 | 44.53 | 44.84 | 4,051 | +0.37(+0.83%) |
Jan 05, 2006 | 44.66 | 44.66 | 44.46 | 44.47 | 9,889 | +0.03(+0.06%) |
Jan 04, 2006 | 44.46 | 44.56 | 44.35 | 44.45 | 7,506 | +0.03(+0.08%) |
Jan 03, 2006 | 43.75 | 44.54 | 43.32 | 44.41 | 20,255 | +0.28(+0.63%) |
Dec 30, 2005 | 44.16 | 44.27 | 44.11 | 44.14 | 2,263 | -0.21(-0.47%) |
Dec 29, 2005 | 44.39 | 44.51 | 44.35 | 44.35 | 2,978 | +0.07(+0.15%) |
Dec 28, 2005 | 44.31 | 44.38 | 44.26 | 44.28 | 2,740 | +0.12(+0.27%) |
Dec 27, 2005 | 44.73 | 44.73 | 44.16 | 44.16 | 4,527 | -0.40(-0.90%) |
Dec 23, 2005 | 44.55 | 44.58 | 44.51 | 44.57 | 1,787 | +0.13(+0.30%) |
Dec 22, 2005 | 44.17 | 44.43 | 44.17 | 44.43 | 4,527 | -0.17(-0.38%) |
Dec 21, 2005 | 44.50 | 44.83 | 44.48 | 44.60 | 4,527 | +0.13(+0.30%) |
Dec 20, 2005 | 44.49 | 44.63 | 44.38 | 44.46 | 6,672 | -0.09(-0.21%) |
Dec 19, 2005 | 44.94 | 45.04 | 44.56 | 44.56 | 3,812 | -0.53(-1.17%) |
Dec 16, 2005 | 45.25 | 45.26 | 45.06 | 45.09 | 4,646 | -0.05(-0.11%) |
Dec 15, 2005 | 45.32 | 45.42 | 45.07 | 45.14 | 3,574 | -0.29(-0.65%) |
Dec 14, 2005 | 45.32 | 45.49 | 45.15 | 45.43 | 5,242 | +0.23(+0.50%) |
Dec 13, 2005 | 44.95 | 45.25 | 44.83 | 45.20 | 7,149 | +0.16(+0.35%) |
Dec 12, 2005 | 45.20 | 45.20 | 44.99 | 45.04 | 2,502 | +0.18(+0.39%) |
Dec 09, 2005 | 44.86 | 44.97 | 44.61 | 44.87 | 4,527 | +0.19(+0.43%) |
Dec 08, 2005 | 44.89 | 45.07 | 44.67 | 44.67 | 2,383 | -0.24(-0.54%) |
Dec 07, 2005 | 45.15 | 45.16 | 44.88 | 44.92 | 6,314 | -0.14(-0.32%) |
Dec 06, 2005 | 45.19 | 45.28 | 45.06 | 45.06 | 13,821 | +0.19(+0.43%) |
Dec 05, 2005 | 44.98 | 44.98 | 44.71 | 44.87 | 6,195 | -0.31(-0.69%) |
Dec 02, 2005 | 45.03 | 45.25 | 44.99 | 45.18 | 27,047 | +0.05(+0.11%) |
Dec 01, 2005 | 44.99 | 45.13 | 44.78 | 45.13 | 25,140 | +0.58(+1.30%) |
Nov 30, 2005 | 44.89 | 44.89 | 44.55 | 44.55 | 7,149 | -0.26(-0.58%) |
Nov 29, 2005 | 45.03 | 45.04 | 44.73 | 44.81 | 6,553 | -0.03(-0.06%) |
Nov 28, 2005 | 45.35 | 45.35 | 44.83 | 44.83 | 4,289 | -0.50(-1.11%) |
Nov 25, 2005 | 45.42 | 45.42 | 45.23 | 45.34 | 2,383 | +0.02(+0.04%) |
Nov 23, 2005 | 45.10 | 45.50 | 45.10 | 45.32 | 7,744 | +0.22(+0.48%) |
Nov 22, 2005 | 44.69 | 45.11 | 44.65 | 45.10 | 7,744 | +0.29(+0.66%) |
Nov 21, 2005 | 44.61 | 44.81 | 44.56 | 44.81 | 4,289 | +0.28(+0.62%) |
Nov 18, 2005 | 44.36 | 44.53 | 44.31 | 44.53 | 5,242 | +0.28(+0.63%) |
Nov 17, 2005 | 43.84 | 44.26 | 43.80 | 44.26 | 1,429 | +0.55(+1.27%) |
Nov 16, 2005 | 43.80 | 43.80 | 43.52 | 43.70 | 7,268 | +0.06(+0.13%) |
Nov 15, 2005 | 44.33 | 44.26 | 43.64 | 43.64 | 13,463 | -0.70(-1.57%) |
Nov 14, 2005 | 44.31 | 44.43 | 44.20 | 44.34 | 15,608 | +0.08(+0.19%) |
Nov 11, 2005 | 44.32 | 44.34 | 44.26 | 44.26 | 2,025 | +0.03(+0.07%) |
Nov 10, 2005 | 43.60 | 44.26 | 43.50 | 44.22 | 4,170 | +0.65(+1.49%) |
Nov 09, 2005 | 43.48 | 43.68 | 43.48 | 43.58 | 6,910 | +0.06(+0.14%) |
Nov 08, 2005 | 43.65 | 43.69 | 43.51 | 43.52 | 6,672 | -0.60(-1.37%) |
Nov 07, 2005 | 43.94 | 44.15 | 43.86 | 44.12 | 21,089 | +0.29(+0.67%) |
Nov 04, 2005 | 43.70 | 43.83 | 43.62 | 43.83 | 6,910 | +0.16(+0.37%) |
Nov 03, 2005 | 43.89 | 44.00 | 43.63 | 43.67 | 7,029 | +0.08(+0.19%) |
Nov 02, 2005 | 42.85 | 43.58 | 42.85 | 43.58 | 7,744 | +0.78(+1.82%) |