Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 44.93 | 45.00 | 43.76 | 43.98 | 3,346,142 | -0.81(-1.81%) |
Jan 30, 2006 | 45.11 | 45.46 | 44.37 | 44.79 | 1,378,726 | -0.34(-0.75%) |
Jan 27, 2006 | 43.49 | 45.32 | 43.44 | 45.13 | 1,551,729 | +1.39(+3.18%) |
Jan 26, 2006 | 43.02 | 44.10 | 43.50 | 43.74 | 1,851,549 | +0.72(+1.67%) |
Jan 25, 2006 | 43.64 | 43.83 | 42.97 | 43.02 | 1,534,608 | -0.73(-1.67%) |
Jan 24, 2006 | 43.75 | 44.35 | 43.68 | 43.75 | 1,328,272 | -0.02(-0.05%) |
Jan 23, 2006 | 43.51 | 43.98 | 43.38 | 43.77 | 1,122,417 | +0.21(+0.48%) |
Jan 20, 2006 | 44.38 | 44.64 | 43.44 | 43.56 | 1,682,966 | -1.08(-2.42%) |
Jan 19, 2006 | 44.73 | 45.04 | 44.19 | 44.64 | 1,342,071 | +0.00(+0.00%) |
Jan 18, 2006 | 44.43 | 45.11 | 44.32 | 44.64 | 1,362,162 | +0.33(+0.74%) |
Jan 17, 2006 | 43.79 | 44.40 | 43.35 | 44.31 | 1,299,089 | +0.49(+1.12%) |
Jan 13, 2006 | 44.10 | 44.16 | 43.43 | 43.82 | 1,053,953 | -0.06(-0.14%) |
Jan 12, 2006 | 43.86 | 44.44 | 43.73 | 43.88 | 1,323,800 | -0.08(-0.18%) |
Jan 11, 2006 | 44.07 | 44.35 | 43.82 | 43.96 | 1,516,333 | -0.06(-0.14%) |
Jan 10, 2006 | 44.25 | 44.25 | 43.68 | 44.02 | 1,915,826 | -1.13(-2.50%) |
Jan 09, 2006 | 44.71 | 45.18 | 44.50 | 45.15 | 1,302,147 | +0.30(+0.67%) |
Jan 06, 2006 | 44.95 | 44.97 | 44.11 | 44.85 | 1,178,778 | +0.16(+0.36%) |
Jan 05, 2006 | 44.43 | 44.69 | 44.15 | 44.69 | 1,271,098 | +0.39(+0.88%) |
Jan 04, 2006 | 44.00 | 44.31 | 43.37 | 44.30 | 1,584,662 | +0.61(+1.40%) |
Jan 03, 2006 | 43.66 | 43.95 | 43.01 | 43.69 | 1,443,425 | +0.42(+0.97%) |
Dec 30, 2005 | 43.69 | 43.93 | 43.20 | 43.27 | 851,030 | -0.67(-1.52%) |
Dec 29, 2005 | 43.78 | 44.38 | 43.61 | 43.94 | 845,053 | +0.20(+0.46%) |
Dec 28, 2005 | 43.50 | 44.00 | 43.40 | 43.74 | 843,700 | +0.24(+0.55%) |
Dec 27, 2005 | 43.67 | 44.37 | 43.36 | 43.50 | 692,000 | -0.33(-0.75%) |
Dec 23, 2005 | 44.25 | 44.47 | 43.74 | 43.83 | 641,017 | -0.18(-0.41%) |
Dec 22, 2005 | 43.62 | 44.10 | 43.18 | 44.01 | 842,936 | +0.25(+0.57%) |
Dec 21, 2005 | 43.50 | 43.99 | 43.37 | 43.76 | 1,479,072 | +0.20(+0.46%) |
Dec 20, 2005 | 42.90 | 43.68 | 42.53 | 43.56 | 1,690,166 | +0.68(+1.59%) |
Dec 19, 2005 | 43.14 | 43.41 | 42.70 | 42.88 | 1,462,248 | +0.03(+0.07%) |
Dec 16, 2005 | 43.20 | 43.61 | 42.82 | 42.85 | 3,301,306 | -0.35(-0.81%) |
Dec 15, 2005 | 43.00 | 43.45 | 42.68 | 43.20 | 1,625,965 | +0.20(+0.47%) |
Dec 14, 2005 | 42.75 | 43.22 | 42.61 | 43.00 | 2,538,830 | +0.00(+0.00%) |
Dec 13, 2005 | 42.83 | 43.18 | 42.55 | 43.00 | 1,598,359 | +0.00(+0.00%) |
Dec 12, 2005 | 43.22 | 43.45 | 42.82 | 43.00 | 1,471,057 | -0.14(-0.32%) |
Dec 09, 2005 | 43.60 | 44.00 | 43.10 | 43.14 | 1,426,654 | -0.55(-1.26%) |
Dec 08, 2005 | 43.82 | 44.14 | 43.35 | 43.69 | 1,291,099 | +0.04(+0.09%) |
Dec 07, 2005 | 43.97 | 44.00 | 43.43 | 43.65 | 1,886,195 | -0.18(-0.41%) |
Dec 06, 2005 | 44.30 | 44.46 | 43.67 | 43.83 | 2,579,829 | -0.43(-0.97%) |
Dec 05, 2005 | 45.05 | 45.44 | 43.68 | 44.26 | 2,157,144 | -1.94(-4.20%) |
Dec 02, 2005 | 46.00 | 46.34 | 45.55 | 46.20 | 606,099 | +0.11(+0.24%) |
Dec 01, 2005 | 45.57 | 46.23 | 45.43 | 46.09 | 1,062,343 | +0.58(+1.27%) |
Nov 30, 2005 | 45.89 | 45.91 | 45.10 | 45.51 | 1,269,295 | -0.28(-0.61%) |
Nov 29, 2005 | 45.78 | 46.28 | 45.73 | 45.79 | 890,696 | +0.38(+0.84%) |
Nov 28, 2005 | 46.18 | 46.19 | 45.33 | 45.41 | 959,243 | -0.72(-1.56%) |
Nov 25, 2005 | 46.20 | 46.20 | 45.86 | 46.13 | 356,533 | -0.04(-0.09%) |
Nov 23, 2005 | 45.82 | 46.51 | 45.75 | 46.17 | 633,399 | -0.06(-0.13%) |
Nov 22, 2005 | 46.61 | 46.70 | 45.92 | 46.23 | 1,118,877 | -0.29(-0.62%) |
Nov 21, 2005 | 46.21 | 46.67 | 46.07 | 46.52 | 841,484 | +0.52(+1.13%) |
Nov 18, 2005 | 46.75 | 46.89 | 45.57 | 46.00 | 1,055,252 | -0.18(-0.39%) |
Nov 17, 2005 | 45.44 | 46.18 | 45.06 | 46.18 | 996,585 | +1.02(+2.26%) |
Nov 16, 2005 | 45.00 | 45.28 | 44.70 | 45.16 | 1,020,698 | +0.31(+0.69%) |
Nov 15, 2005 | 44.86 | 45.10 | 44.69 | 44.85 | 1,068,225 | +0.05(+0.11%) |
Nov 14, 2005 | 44.63 | 44.86 | 44.34 | 44.80 | 591,050 | +0.17(+0.38%) |
Nov 11, 2005 | 45.00 | 45.06 | 44.54 | 44.63 | 1,003,140 | -0.22(-0.49%) |
Nov 10, 2005 | 44.65 | 45.08 | 43.98 | 44.85 | 1,297,176 | +0.48(+1.08%) |
Nov 09, 2005 | 44.22 | 45.03 | 44.00 | 44.37 | 1,935,636 | +0.29(+0.66%) |
Nov 08, 2005 | 44.42 | 44.59 | 43.47 | 44.08 | 2,050,815 | -0.35(-0.79%) |
Nov 07, 2005 | 44.87 | 44.92 | 44.32 | 44.43 | 879,484 | -0.07(-0.16%) |
Nov 04, 2005 | 44.90 | 44.93 | 44.18 | 44.50 | 1,136,824 | -0.19(-0.43%) |
Nov 03, 2005 | 44.22 | 45.05 | 44.11 | 44.69 | 1,226,792 | +0.81(+1.85%) |
Nov 02, 2005 | 43.70 | 44.11 | 43.56 | 43.88 | 1,191,806 | +0.29(+0.67%) |