Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 45.13 | 45.66 | 44.86 | 45.35 | 8,530,801 | +0.06(+0.14%) |
Jan 30, 2006 | 45.44 | 45.72 | 45.14 | 45.29 | 5,556,194 | +0.00(+0.00%) |
Jan 27, 2006 | 45.16 | 45.66 | 45.13 | 45.29 | 6,116,850 | -0.03(-0.07%) |
Jan 26, 2006 | 45.51 | 45.77 | 44.90 | 45.32 | 8,064,951 | -0.19(-0.41%) |
Jan 25, 2006 | 45.66 | 46.02 | 45.35 | 45.51 | 11,991,472 | -0.75(-1.62%) |
Jan 24, 2006 | 46.14 | 47.13 | 45.96 | 46.25 | 8,840,887 | -0.94(-1.98%) |
Jan 23, 2006 | 47.06 | 47.52 | 46.63 | 47.19 | 4,737,908 | +0.29(+0.61%) |
Jan 20, 2006 | 47.94 | 47.94 | 46.87 | 46.90 | 5,272,416 | -1.04(-2.17%) |
Jan 19, 2006 | 48.12 | 48.23 | 47.81 | 47.94 | 2,898,890 | -0.17(-0.35%) |
Jan 18, 2006 | 48.00 | 48.17 | 47.70 | 48.11 | 2,949,101 | +0.06(+0.12%) |
Jan 17, 2006 | 48.06 | 48.39 | 48.00 | 48.06 | 3,326,080 | -0.26(-0.53%) |
Jan 13, 2006 | 47.97 | 48.75 | 47.97 | 48.31 | 3,088,503 | -0.12(-0.26%) |
Jan 12, 2006 | 48.75 | 48.77 | 48.12 | 48.44 | 3,402,599 | -0.42(-0.85%) |
Jan 11, 2006 | 48.90 | 49.03 | 48.52 | 48.85 | 3,066,686 | -0.10(-0.20%) |
Jan 10, 2006 | 49.25 | 49.25 | 48.67 | 48.95 | 3,079,840 | -0.31(-0.62%) |
Jan 09, 2006 | 48.94 | 49.76 | 48.91 | 49.26 | 2,960,651 | +0.24(+0.50%) |
Jan 06, 2006 | 49.02 | 49.18 | 48.40 | 49.02 | 3,977,532 | +0.40(+0.82%) |
Jan 05, 2006 | 48.88 | 49.03 | 48.35 | 48.62 | 4,057,741 | -0.45(-0.91%) |
Jan 04, 2006 | 49.55 | 49.55 | 48.78 | 49.07 | 4,103,460 | -0.25(-0.51%) |
Jan 03, 2006 | 48.47 | 49.46 | 48.15 | 49.32 | 5,000,510 | +1.00(+2.08%) |
Dec 30, 2005 | 48.69 | 48.81 | 48.28 | 48.31 | 2,772,963 | -0.49(-1.01%) |
Dec 29, 2005 | 48.84 | 49.04 | 48.69 | 48.80 | 2,204,126 | +0.06(+0.12%) |
Dec 28, 2005 | 48.37 | 48.91 | 48.34 | 48.75 | 2,611,424 | +0.51(+1.06%) |
Dec 27, 2005 | 49.02 | 49.24 | 48.22 | 48.24 | 2,930,332 | -0.76(-1.55%) |
Dec 23, 2005 | 48.55 | 49.20 | 45.80 | 49.00 | 1,757,686 | -0.02(-0.05%) |
Dec 22, 2005 | 48.92 | 49.21 | 48.44 | 49.02 | 3,828,345 | +0.37(+0.76%) |
Dec 21, 2005 | 48.39 | 48.78 | 48.35 | 48.65 | 3,079,520 | +0.39(+0.80%) |
Dec 20, 2005 | 48.20 | 48.79 | 48.19 | 48.27 | 4,770,954 | -0.09(-0.18%) |
Dec 19, 2005 | 47.94 | 48.47 | 47.91 | 48.36 | 4,381,141 | +0.30(+0.62%) |
Dec 16, 2005 | 48.31 | 48.74 | 47.94 | 48.06 | 7,629,099 | -0.25(-0.52%) |
Dec 15, 2005 | 48.35 | 48.61 | 47.98 | 48.31 | 4,670,372 | -0.04(-0.08%) |
Dec 14, 2005 | 47.89 | 48.57 | 47.89 | 48.34 | 3,372,922 | +0.37(+0.78%) |
Dec 13, 2005 | 48.25 | 48.50 | 47.80 | 47.97 | 3,943,524 | -0.10(-0.21%) |
Dec 12, 2005 | 48.54 | 48.72 | 47.86 | 48.07 | 3,193,576 | -0.47(-0.96%) |
Dec 09, 2005 | 48.29 | 48.67 | 47.94 | 48.54 | 4,052,608 | +0.57(+1.20%) |
Dec 08, 2005 | 48.52 | 48.62 | 47.91 | 47.96 | 3,604,564 | -0.27(-0.57%) |
Dec 07, 2005 | 48.87 | 49.18 | 48.06 | 48.24 | 6,108,027 | -0.20(-0.41%) |
Dec 06, 2005 | 48.90 | 49.06 | 48.32 | 48.44 | 5,532,131 | -0.39(-0.79%) |
Dec 05, 2005 | 49.31 | 49.74 | 48.71 | 48.82 | 4,590,806 | -0.67(-1.36%) |
Dec 02, 2005 | 49.28 | 49.71 | 49.21 | 49.50 | 2,782,267 | +0.08(+0.16%) |
Dec 01, 2005 | 49.10 | 49.77 | 49.08 | 49.41 | 4,485,572 | +0.49(+1.01%) |
Nov 30, 2005 | 48.90 | 49.37 | 48.77 | 48.92 | 4,683,045 | +0.08(+0.17%) |
Nov 29, 2005 | 48.75 | 49.09 | 48.73 | 48.84 | 3,857,380 | +0.09(+0.19%) |
Nov 28, 2005 | 48.93 | 48.97 | 48.58 | 48.75 | 3,638,251 | -0.07(-0.15%) |
Nov 25, 2005 | 48.67 | 48.84 | 48.47 | 48.82 | 1,868,854 | +0.12(+0.24%) |
Nov 23, 2005 | 48.67 | 48.86 | 48.49 | 48.70 | 4,226,981 | -0.09(-0.19%) |
Nov 22, 2005 | 49.31 | 49.45 | 48.41 | 48.80 | 6,552,221 | -0.59(-1.20%) |
Nov 21, 2005 | 48.87 | 49.48 | 48.69 | 49.39 | 4,134,260 | +0.67(+1.37%) |
Nov 18, 2005 | 49.09 | 49.09 | 48.41 | 48.72 | 5,935,419 | +0.56(+1.16%) |
Nov 17, 2005 | 48.19 | 48.28 | 47.74 | 48.16 | 6,353,144 | +0.22(+0.46%) |
Nov 16, 2005 | 48.66 | 49.02 | 47.70 | 47.94 | 7,942,713 | -0.72(-1.47%) |
Nov 15, 2005 | 48.36 | 48.98 | 48.29 | 48.66 | 4,142,762 | +0.27(+0.55%) |
Nov 14, 2005 | 48.22 | 48.53 | 48.14 | 48.39 | 3,697,926 | +0.05(+0.10%) |
Nov 11, 2005 | 48.26 | 48.47 | 48.17 | 48.34 | 3,329,449 | +0.23(+0.48%) |
Nov 10, 2005 | 47.43 | 48.19 | 47.23 | 48.11 | 4,820,683 | +0.68(+1.43%) |
Nov 09, 2005 | 47.35 | 47.79 | 47.26 | 47.43 | 3,873,903 | +0.09(+0.18%) |
Nov 08, 2005 | 47.28 | 47.61 | 47.06 | 47.35 | 3,039,897 | +0.06(+0.13%) |
Nov 07, 2005 | 46.83 | 47.59 | 46.97 | 47.28 | 2,921,670 | +0.45(+0.96%) |
Nov 04, 2005 | 46.97 | 47.31 | 46.68 | 46.83 | 3,972,078 | -0.01(-0.01%) |
Nov 03, 2005 | 46.94 | 47.21 | 46.51 | 46.84 | 4,046,512 | -0.01(-0.01%) |
Nov 02, 2005 | 46.80 | 47.01 | 46.38 | 46.85 | 5,898,042 | +0.18(+0.39%) |