Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 48.96 | 49.80 | 48.95 | 49.80 | 2,324,158 | +0.74(+1.50%) |
Jan 30, 2006 | 49.19 | 49.65 | 49.00 | 49.07 | 1,432,513 | -0.28(-0.56%) |
Jan 27, 2006 | 49.51 | 49.73 | 47.55 | 49.34 | 2,605,456 | -0.16(-0.33%) |
Jan 26, 2006 | 48.04 | 49.57 | 48.04 | 49.50 | 3,746,393 | +4.07(+8.97%) |
Jan 25, 2006 | 45.70 | 45.70 | 45.11 | 45.43 | 1,427,829 | -0.27(-0.59%) |
Jan 24, 2006 | 45.35 | 45.75 | 45.25 | 45.70 | 1,551,043 | +0.19(+0.42%) |
Jan 23, 2006 | 45.48 | 45.65 | 45.27 | 45.51 | 1,269,094 | +0.18(+0.41%) |
Jan 20, 2006 | 46.29 | 46.35 | 45.12 | 45.32 | 1,774,963 | -1.18(-2.53%) |
Jan 19, 2006 | 46.74 | 46.74 | 46.19 | 46.50 | 1,369,670 | -0.25(-0.53%) |
Jan 18, 2006 | 46.58 | 46.88 | 46.40 | 46.74 | 1,262,459 | -0.02(-0.03%) |
Jan 17, 2006 | 47.02 | 47.08 | 46.65 | 46.76 | 1,006,792 | -0.45(-0.96%) |
Jan 13, 2006 | 46.96 | 47.23 | 46.92 | 47.21 | 705,717 | +0.41(+0.87%) |
Jan 12, 2006 | 46.81 | 46.91 | 46.42 | 46.81 | 1,058,836 | -0.16(-0.34%) |
Jan 11, 2006 | 47.88 | 47.92 | 46.85 | 46.97 | 1,413,126 | -0.91(-1.91%) |
Jan 10, 2006 | 47.50 | 47.94 | 47.50 | 47.88 | 953,057 | +0.08(+0.16%) |
Jan 09, 2006 | 47.65 | 47.83 | 47.58 | 47.81 | 640,792 | +0.12(+0.24%) |
Jan 06, 2006 | 46.88 | 47.75 | 46.88 | 47.69 | 927,685 | +0.87(+1.85%) |
Jan 05, 2006 | 47.15 | 47.36 | 46.70 | 46.82 | 925,473 | -0.33(-0.70%) |
Jan 04, 2006 | 46.46 | 47.32 | 46.45 | 47.15 | 1,604,388 | +0.69(+1.49%) |
Jan 03, 2006 | 46.11 | 46.58 | 45.62 | 46.46 | 1,817,769 | +0.28(+0.62%) |
Dec 30, 2005 | 46.37 | 46.37 | 46.05 | 46.18 | 600,718 | -0.18(-0.40%) |
Dec 29, 2005 | 46.52 | 46.96 | 46.34 | 46.36 | 627,131 | -0.05(-0.10%) |
Dec 28, 2005 | 46.58 | 46.61 | 46.30 | 46.41 | 922,091 | -0.09(-0.20%) |
Dec 27, 2005 | 46.69 | 46.90 | 46.39 | 46.50 | 783,523 | -0.17(-0.36%) |
Dec 23, 2005 | 46.61 | 47.01 | 46.42 | 46.67 | 661,220 | +0.05(+0.12%) |
Dec 22, 2005 | 46.15 | 46.64 | 46.14 | 46.61 | 1,227,329 | +0.39(+0.85%) |
Dec 21, 2005 | 45.81 | 46.23 | 45.76 | 46.22 | 1,169,560 | +0.60(+1.31%) |
Dec 20, 2005 | 45.68 | 45.83 | 45.39 | 45.62 | 1,007,183 | +0.05(+0.12%) |
Dec 19, 2005 | 45.68 | 45.78 | 45.06 | 45.57 | 1,215,229 | -0.10(-0.22%) |
Dec 16, 2005 | 45.49 | 45.92 | 45.45 | 45.67 | 1,567,437 | +0.18(+0.41%) |
Dec 15, 2005 | 44.92 | 45.48 | 44.99 | 45.48 | 1,385,413 | +0.58(+1.28%) |
Dec 14, 2005 | 44.65 | 45.15 | 44.54 | 44.91 | 1,368,108 | +0.26(+0.59%) |
Dec 13, 2005 | 44.27 | 44.85 | 44.19 | 44.65 | 1,944,887 | +0.42(+0.96%) |
Dec 12, 2005 | 44.69 | 44.77 | 43.97 | 44.22 | 1,070,676 | -0.45(-1.02%) |
Dec 09, 2005 | 44.81 | 44.84 | 44.48 | 44.68 | 1,066,903 | -0.18(-0.39%) |
Dec 08, 2005 | 44.28 | 44.92 | 44.27 | 44.85 | 1,417,420 | +0.75(+1.71%) |
Dec 07, 2005 | 44.46 | 44.49 | 43.87 | 44.10 | 890,214 | -0.33(-0.74%) |
Dec 06, 2005 | 44.77 | 45.12 | 44.43 | 44.43 | 1,992,247 | -0.18(-0.41%) |
Dec 05, 2005 | 44.75 | 44.76 | 44.37 | 44.62 | 1,476,360 | -0.48(-1.07%) |
Dec 02, 2005 | 44.64 | 45.15 | 44.44 | 45.10 | 898,410 | +0.15(+0.34%) |
Dec 01, 2005 | 44.76 | 45.11 | 44.72 | 44.95 | 1,267,663 | +0.19(+0.43%) |
Nov 30, 2005 | 45.60 | 45.94 | 44.75 | 44.75 | 1,753,885 | -0.68(-1.51%) |
Nov 29, 2005 | 45.59 | 45.64 | 45.29 | 45.44 | 1,083,037 | +0.04(+0.08%) |
Nov 28, 2005 | 45.26 | 45.56 | 45.12 | 45.40 | 1,339,224 | -0.02(-0.05%) |
Nov 25, 2005 | 45.63 | 45.64 | 45.35 | 45.42 | 462,932 | -0.02(-0.03%) |
Nov 23, 2005 | 45.38 | 45.68 | 45.25 | 45.44 | 864,712 | +0.10(+0.22%) |
Nov 22, 2005 | 45.35 | 45.53 | 45.15 | 45.34 | 1,201,307 | +0.04(+0.08%) |
Nov 21, 2005 | 45.58 | 45.69 | 45.24 | 45.30 | 1,589,686 | -0.27(-0.59%) |
Nov 18, 2005 | 45.65 | 45.65 | 45.35 | 45.57 | 1,360,952 | +0.00(+0.00%) |
Nov 17, 2005 | 45.44 | 45.57 | 45.28 | 45.57 | 1,394,911 | +0.03(+0.07%) |
Nov 16, 2005 | 45.31 | 45.64 | 45.19 | 45.54 | 1,213,537 | +0.61(+1.37%) |
Nov 15, 2005 | 44.65 | 45.25 | 44.65 | 44.92 | 945,380 | +0.36(+0.81%) |
Nov 14, 2005 | 44.83 | 44.84 | 44.35 | 44.56 | 1,320,748 | -0.38(-0.86%) |
Nov 11, 2005 | 45.12 | 45.12 | 44.59 | 44.95 | 1,200,656 | -0.12(-0.26%) |
Nov 10, 2005 | 44.77 | 45.12 | 44.39 | 45.06 | 1,423,405 | +0.43(+0.96%) |
Nov 09, 2005 | 44.42 | 44.88 | 44.12 | 44.63 | 1,876,709 | +0.22(+0.50%) |
Nov 08, 2005 | 44.76 | 44.76 | 44.32 | 44.41 | 1,263,760 | -0.35(-0.79%) |
Nov 07, 2005 | 44.19 | 45.09 | 44.23 | 44.76 | 2,163,342 | +0.57(+1.29%) |
Nov 04, 2005 | 43.81 | 44.19 | 43.41 | 44.19 | 3,698,772 | +1.08(+2.50%) |
Nov 03, 2005 | 41.96 | 43.76 | 41.89 | 43.12 | 3,793,232 | +3.34(+8.41%) |
Nov 02, 2005 | 39.01 | 39.95 | 39.01 | 39.77 | 1,564,054 | +0.73(+1.87%) |