Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 50.20 | 51.01 | 49.95 | 50.56 | 561,700 | +0.11(+0.23%) |
Jan 30, 2006 | 51.33 | 52.12 | 50.41 | 50.45 | 960,900 | +0.16(+0.31%) |
Jan 27, 2006 | 49.80 | 50.55 | 49.52 | 50.30 | 458,500 | +0.73(+1.48%) |
Jan 26, 2006 | 50.10 | 50.37 | 49.25 | 49.56 | 406,800 | -0.39(-0.78%) |
Jan 25, 2006 | 49.84 | 50.31 | 49.42 | 49.95 | 399,700 | +0.30(+0.60%) |
Jan 24, 2006 | 49.34 | 49.84 | 49.31 | 49.65 | 370,700 | +0.31(+0.63%) |
Jan 23, 2006 | 49.20 | 49.45 | 48.91 | 49.34 | 416,900 | +0.07(+0.14%) |
Jan 20, 2006 | 49.88 | 49.98 | 49.01 | 49.27 | 947,900 | -0.38(-0.78%) |
Jan 19, 2006 | 49.55 | 50.00 | 49.36 | 49.66 | 396,600 | +0.34(+0.70%) |
Jan 18, 2006 | 49.50 | 49.67 | 49.12 | 49.31 | 361,400 | -0.23(-0.47%) |
Jan 17, 2006 | 50.41 | 50.41 | 49.20 | 49.55 | 489,800 | -0.88(-1.74%) |
Jan 13, 2006 | 50.00 | 50.52 | 49.97 | 50.42 | 254,100 | +0.23(+0.46%) |
Jan 12, 2006 | 50.02 | 51.24 | 49.88 | 50.19 | 769,300 | +0.28(+0.57%) |
Jan 11, 2006 | 49.40 | 50.01 | 49.17 | 49.91 | 433,700 | +0.63(+1.28%) |
Jan 10, 2006 | 49.50 | 49.88 | 49.02 | 49.27 | 443,300 | -0.50(-1.00%) |
Jan 09, 2006 | 49.52 | 49.87 | 49.17 | 49.77 | 338,700 | +0.59(+1.20%) |
Jan 06, 2006 | 49.27 | 49.27 | 48.62 | 49.19 | 526,000 | +0.15(+0.31%) |
Jan 05, 2006 | 49.38 | 50.12 | 48.80 | 49.03 | 561,000 | -0.36(-0.72%) |
Jan 04, 2006 | 48.59 | 49.41 | 48.58 | 49.39 | 825,900 | +1.14(+2.36%) |
Jan 03, 2006 | 47.66 | 48.27 | 47.48 | 48.25 | 391,400 | +0.59(+1.23%) |
Dec 30, 2005 | 47.62 | 47.90 | 47.59 | 47.66 | 263,000 | +0.12(+0.24%) |
Dec 29, 2005 | 47.66 | 48.00 | 47.45 | 47.55 | 730,800 | -0.23(-0.49%) |
Dec 28, 2005 | 47.60 | 47.91 | 47.38 | 47.78 | 390,300 | +0.31(+0.65%) |
Dec 27, 2005 | 48.25 | 48.40 | 47.35 | 47.48 | 459,900 | -0.40(-0.84%) |
Dec 23, 2005 | 48.10 | 48.14 | 47.67 | 47.88 | 286,000 | -0.20(-0.42%) |
Dec 22, 2005 | 47.55 | 48.15 | 47.29 | 48.08 | 879,300 | +0.60(+1.26%) |
Dec 21, 2005 | 47.83 | 47.90 | 47.41 | 47.48 | 659,000 | -0.08(-0.17%) |
Dec 20, 2005 | 48.12 | 48.34 | 47.51 | 47.55 | 1,023,600 | -0.92(-1.90%) |
Dec 19, 2005 | 48.55 | 49.23 | 48.33 | 48.48 | 553,300 | -0.17(-0.35%) |
Dec 16, 2005 | 48.70 | 48.85 | 48.15 | 48.65 | 912,300 | -0.05(-0.11%) |
Dec 15, 2005 | 48.47 | 51.19 | 48.23 | 48.70 | 1,857,700 | +0.28(+0.57%) |
Dec 14, 2005 | 47.70 | 48.75 | 47.37 | 48.42 | 1,613,500 | +0.68(+1.43%) |
Dec 13, 2005 | 46.55 | 47.88 | 46.55 | 47.74 | 1,658,800 | +1.32(+2.83%) |
Dec 12, 2005 | 46.25 | 47.15 | 46.19 | 46.42 | 805,400 | +0.19(+0.41%) |
Dec 09, 2005 | 46.03 | 46.38 | 46.02 | 46.23 | 639,800 | +0.08(+0.17%) |
Dec 08, 2005 | 46.62 | 46.62 | 46.00 | 46.16 | 527,500 | +0.05(+0.10%) |
Dec 07, 2005 | 46.65 | 46.53 | 46.10 | 46.11 | 818,800 | -0.54(-1.16%) |
Dec 06, 2005 | 45.95 | 46.66 | 45.83 | 46.65 | 787,500 | +0.82(+1.79%) |
Dec 05, 2005 | 45.83 | 45.90 | 45.50 | 45.83 | 378,000 | +0.09(+0.21%) |
Dec 02, 2005 | 45.80 | 46.05 | 45.42 | 45.73 | 389,600 | -0.02(-0.03%) |
Dec 01, 2005 | 44.88 | 45.80 | 44.75 | 45.75 | 1,355,800 | +1.24(+2.79%) |
Nov 30, 2005 | 44.24 | 44.62 | 43.98 | 44.51 | 704,300 | +0.46(+1.04%) |
Nov 29, 2005 | 44.02 | 44.25 | 43.77 | 44.05 | 590,800 | +0.32(+0.74%) |
Nov 28, 2005 | 44.50 | 44.55 | 43.65 | 43.73 | 547,700 | -0.89(-1.99%) |
Nov 25, 2005 | 44.75 | 44.85 | 44.31 | 44.62 | 309,100 | -0.06(-0.13%) |
Nov 23, 2005 | 44.85 | 44.97 | 44.62 | 44.67 | 279,100 | -0.20(-0.43%) |
Nov 22, 2005 | 44.15 | 44.90 | 44.15 | 44.87 | 579,400 | +0.59(+1.34%) |
Nov 21, 2005 | 43.94 | 44.41 | 43.78 | 44.27 | 635,400 | +0.56(+1.29%) |
Nov 18, 2005 | 43.23 | 43.98 | 43.35 | 43.71 | 830,500 | +0.48(+1.12%) |
Nov 17, 2005 | 44.26 | 44.27 | 43.12 | 43.23 | 952,900 | -1.46(-3.28%) |
Nov 16, 2005 | 43.95 | 44.71 | 43.94 | 44.69 | 457,800 | +0.10(+0.24%) |
Nov 15, 2005 | 44.25 | 44.71 | 44.33 | 44.59 | 429,300 | +0.36(+0.81%) |
Nov 14, 2005 | 44.06 | 44.59 | 43.88 | 44.23 | 580,000 | +0.22(+0.49%) |
Nov 11, 2005 | 44.09 | 44.20 | 43.70 | 44.01 | 360,100 | -0.04(-0.08%) |
Nov 10, 2005 | 43.84 | 44.21 | 43.77 | 44.05 | 664,600 | +0.33(+0.74%) |
Nov 09, 2005 | 43.48 | 44.06 | 43.46 | 43.72 | 652,100 | +0.12(+0.26%) |
Nov 08, 2005 | 43.25 | 44.07 | 43.04 | 43.60 | 662,400 | +0.25(+0.58%) |
Nov 07, 2005 | 43.28 | 43.81 | 43.09 | 43.35 | 449,500 | +0.19(+0.44%) |
Nov 04, 2005 | 43.00 | 43.24 | 42.77 | 43.16 | 337,400 | +0.12(+0.28%) |
Nov 03, 2005 | 43.00 | 43.33 | 42.73 | 43.05 | 791,700 | +0.10(+0.23%) |
Nov 02, 2005 | 42.58 | 42.97 | 42.53 | 42.95 | 492,100 | +0.35(+0.83%) |