Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 48.91 | 49.75 | 48.80 | 49.67 | 1,239,154 | +1.27(+2.62%) |
Jan 30, 2006 | 48.32 | 50.00 | 47.68 | 48.40 | 1,570,999 | +0.00(+0.00%) |
Jan 27, 2006 | 48.44 | 50.51 | 45.50 | 48.40 | 5,845,970 | -5.43(-10.09%) |
Jan 26, 2006 | 54.65 | 54.65 | 53.08 | 53.83 | 955,578 | -0.86(-1.57%) |
Jan 25, 2006 | 54.41 | 54.69 | 52.62 | 54.69 | 735,581 | +0.51(+0.94%) |
Jan 24, 2006 | 53.56 | 54.39 | 53.16 | 54.18 | 388,508 | +1.05(+1.98%) |
Jan 23, 2006 | 53.06 | 54.04 | 52.56 | 53.13 | 416,994 | +0.29(+0.55%) |
Jan 20, 2006 | 54.21 | 54.25 | 52.77 | 52.84 | 476,669 | -1.37(-2.53%) |
Jan 19, 2006 | 54.43 | 55.15 | 53.91 | 54.21 | 422,081 | +0.02(+0.04%) |
Jan 18, 2006 | 53.65 | 54.49 | 53.05 | 54.19 | 520,493 | +0.31(+0.58%) |
Jan 17, 2006 | 56.05 | 56.15 | 53.72 | 53.88 | 654,394 | -2.17(-3.87%) |
Jan 13, 2006 | 55.55 | 56.48 | 55.55 | 56.05 | 465,881 | +0.37(+0.66%) |
Jan 12, 2006 | 57.47 | 57.52 | 55.05 | 55.68 | 1,531,700 | -2.02(-3.50%) |
Jan 11, 2006 | 56.94 | 58.00 | 56.64 | 57.70 | 521,218 | +0.78(+1.37%) |
Jan 10, 2006 | 57.48 | 57.63 | 56.70 | 56.92 | 421,903 | -0.54(-0.94%) |
Jan 09, 2006 | 57.41 | 58.13 | 57.35 | 57.46 | 621,876 | +0.21(+0.37%) |
Jan 06, 2006 | 57.50 | 58.26 | 56.76 | 57.25 | 969,877 | -0.11(-0.19%) |
Jan 05, 2006 | 58.23 | 59.10 | 57.29 | 57.36 | 1,074,283 | +0.39(+0.68%) |
Jan 04, 2006 | 55.50 | 56.99 | 55.25 | 56.97 | 1,066,424 | +1.92(+3.49%) |
Jan 03, 2006 | 55.76 | 56.89 | 54.51 | 55.05 | 1,040,049 | +0.29(+0.53%) |
Dec 30, 2005 | 54.09 | 54.76 | 53.99 | 54.76 | 281,485 | +0.65(+1.20%) |
Dec 29, 2005 | 54.00 | 54.46 | 53.95 | 54.11 | 328,717 | +0.07(+0.13%) |
Dec 28, 2005 | 53.72 | 54.36 | 52.56 | 54.04 | 388,600 | +0.49(+0.92%) |
Dec 27, 2005 | 53.92 | 54.89 | 53.26 | 53.55 | 268,100 | -0.15(-0.28%) |
Dec 23, 2005 | 53.87 | 54.08 | 53.45 | 53.70 | 453,982 | +0.00(+0.00%) |
Dec 22, 2005 | 54.06 | 54.28 | 53.55 | 53.70 | 800,458 | -0.68(-1.25%) |
Dec 21, 2005 | 54.27 | 55.00 | 54.00 | 54.38 | 257,735 | +0.33(+0.61%) |
Dec 20, 2005 | 54.44 | 54.85 | 53.88 | 54.05 | 474,995 | -0.07(-0.13%) |
Dec 19, 2005 | 53.51 | 54.63 | 53.23 | 54.12 | 744,447 | +0.71(+1.33%) |
Dec 16, 2005 | 53.20 | 53.70 | 52.86 | 53.41 | 477,504 | +0.03(+0.06%) |
Dec 15, 2005 | 52.05 | 53.74 | 51.94 | 53.38 | 1,022,775 | +1.34(+2.57%) |
Dec 14, 2005 | 51.25 | 52.05 | 50.86 | 52.04 | 318,238 | +0.72(+1.40%) |
Dec 13, 2005 | 50.92 | 51.66 | 50.79 | 51.32 | 391,743 | +0.30(+0.59%) |
Dec 12, 2005 | 50.81 | 51.35 | 50.77 | 51.02 | 263,940 | +0.09(+0.18%) |
Dec 09, 2005 | 50.92 | 51.00 | 50.51 | 50.93 | 230,755 | +0.19(+0.37%) |
Dec 08, 2005 | 50.55 | 50.74 | 50.40 | 50.74 | 255,306 | +0.04(+0.08%) |
Dec 07, 2005 | 50.61 | 51.00 | 50.32 | 50.70 | 342,029 | +0.08(+0.16%) |
Dec 06, 2005 | 50.04 | 50.81 | 50.00 | 50.62 | 540,158 | +0.39(+0.78%) |
Dec 05, 2005 | 50.66 | 50.86 | 49.17 | 50.23 | 524,474 | -0.81(-1.59%) |
Dec 02, 2005 | 51.04 | 51.51 | 50.04 | 51.04 | 429,880 | -0.11(-0.22%) |
Dec 01, 2005 | 50.55 | 52.19 | 50.55 | 51.15 | 511,276 | +0.67(+1.33%) |
Nov 30, 2005 | 51.12 | 51.20 | 50.15 | 50.48 | 472,029 | -0.22(-0.43%) |
Nov 29, 2005 | 51.27 | 51.30 | 50.57 | 50.70 | 475,698 | -0.20(-0.39%) |
Nov 28, 2005 | 51.46 | 51.46 | 50.49 | 50.90 | 348,756 | -0.41(-0.80%) |
Nov 25, 2005 | 51.50 | 51.62 | 51.13 | 51.31 | 68,239 | -0.39(-0.76%) |
Nov 23, 2005 | 52.49 | 52.59 | 51.34 | 51.70 | 424,130 | -0.64(-1.21%) |
Nov 22, 2005 | 50.74 | 52.50 | 50.69 | 52.34 | 674,318 | +1.38(+2.71%) |
Nov 21, 2005 | 51.35 | 51.49 | 50.21 | 50.96 | 460,156 | -0.28(-0.55%) |
Nov 18, 2005 | 51.11 | 51.53 | 50.60 | 51.24 | 481,354 | +0.02(+0.04%) |
Nov 17, 2005 | 50.51 | 51.50 | 50.03 | 51.22 | 549,723 | +0.55(+1.09%) |
Nov 16, 2005 | 50.93 | 51.05 | 50.01 | 50.67 | 207,877 | -0.13(-0.26%) |
Nov 15, 2005 | 51.35 | 51.69 | 50.65 | 50.80 | 610,156 | -0.64(-1.24%) |
Nov 14, 2005 | 50.15 | 51.58 | 49.98 | 51.44 | 847,595 | +1.03(+2.04%) |
Nov 11, 2005 | 48.95 | 50.69 | 48.95 | 50.41 | 626,119 | +1.58(+3.24%) |
Nov 10, 2005 | 51.59 | 52.44 | 46.55 | 48.83 | 4,195,013 | -3.21(-6.17%) |
Nov 09, 2005 | 52.36 | 52.73 | 51.51 | 52.04 | 635,981 | -0.13(-0.25%) |
Nov 08, 2005 | 52.00 | 52.17 | 50.75 | 52.17 | 611,636 | +0.47(+0.91%) |
Nov 07, 2005 | 51.30 | 52.40 | 50.85 | 51.70 | 620,539 | +0.66(+1.29%) |
Nov 04, 2005 | 51.55 | 51.93 | 50.60 | 51.04 | 582,625 | -0.51(-0.99%) |
Nov 03, 2005 | 52.56 | 53.22 | 50.59 | 51.55 | 1,167,635 | -0.67(-1.28%) |
Nov 02, 2005 | 49.90 | 52.84 | 49.75 | 52.22 | 1,275,109 | +2.07(+4.13%) |