Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 51.25 | 51.54 | 50.47 | 51.04 | 2,948,700 | -0.51(-0.99%) |
Jan 30, 2006 | 51.45 | 51.80 | 51.25 | 51.55 | 2,042,500 | +0.48(+0.94%) |
Jan 27, 2006 | 50.99 | 51.35 | 50.76 | 51.07 | 1,865,200 | +0.47(+0.93%) |
Jan 26, 2006 | 49.02 | 50.77 | 49.02 | 50.60 | 2,579,800 | +0.81(+1.63%) |
Jan 25, 2006 | 49.65 | 50.37 | 49.41 | 49.79 | 2,515,400 | -0.32(-0.64%) |
Jan 24, 2006 | 50.06 | 50.25 | 49.60 | 50.11 | 2,188,800 | +0.48(+0.97%) |
Jan 23, 2006 | 49.35 | 50.36 | 49.10 | 49.63 | 1,883,900 | +0.29(+0.59%) |
Jan 20, 2006 | 49.39 | 50.06 | 49.25 | 49.34 | 2,247,100 | -0.93(-1.85%) |
Jan 19, 2006 | 49.67 | 50.28 | 49.47 | 50.27 | 2,078,000 | +0.60(+1.21%) |
Jan 18, 2006 | 49.64 | 50.26 | 49.38 | 49.67 | 2,160,400 | -0.33(-0.66%) |
Jan 17, 2006 | 48.90 | 51.01 | 48.80 | 50.00 | 4,443,300 | +2.05(+4.28%) |
Jan 13, 2006 | 47.00 | 48.04 | 46.78 | 47.95 | 3,397,500 | +0.89(+1.89%) |
Jan 12, 2006 | 49.85 | 49.85 | 46.37 | 47.06 | 6,341,400 | -1.84(-3.76%) |
Jan 11, 2006 | 49.90 | 50.05 | 48.85 | 48.90 | 2,843,900 | -0.38(-0.77%) |
Jan 10, 2006 | 51.00 | 51.05 | 49.13 | 49.28 | 4,122,200 | -2.27(-4.40%) |
Jan 09, 2006 | 51.71 | 52.12 | 51.39 | 51.55 | 2,139,000 | -0.90(-1.72%) |
Jan 06, 2006 | 51.98 | 52.53 | 51.48 | 52.45 | 1,406,000 | +0.87(+1.69%) |
Jan 05, 2006 | 52.48 | 52.48 | 51.43 | 51.58 | 1,083,900 | -0.05(-0.10%) |
Jan 04, 2006 | 51.73 | 52.16 | 51.59 | 51.63 | 1,276,600 | -0.19(-0.37%) |
Jan 03, 2006 | 51.71 | 52.04 | 51.21 | 51.82 | 1,650,200 | +0.19(+0.37%) |
Dec 30, 2005 | 52.36 | 52.39 | 51.63 | 51.63 | 673,100 | -0.83(-1.58%) |
Dec 29, 2005 | 52.41 | 52.69 | 52.34 | 52.46 | 680,800 | +0.10(+0.19%) |
Dec 28, 2005 | 52.54 | 52.63 | 52.31 | 52.36 | 769,700 | -0.09(-0.17%) |
Dec 27, 2005 | 52.17 | 52.54 | 52.13 | 52.45 | 699,100 | +0.27(+0.52%) |
Dec 23, 2005 | 52.71 | 52.80 | 52.02 | 52.18 | 668,800 | -0.44(-0.84%) |
Dec 22, 2005 | 52.20 | 52.69 | 52.06 | 52.62 | 702,200 | +0.40(+0.77%) |
Dec 21, 2005 | 52.68 | 52.85 | 52.11 | 52.22 | 967,200 | -0.28(-0.53%) |
Dec 20, 2005 | 52.15 | 52.59 | 52.05 | 52.50 | 1,043,900 | +0.32(+0.61%) |
Dec 19, 2005 | 51.52 | 52.37 | 51.02 | 52.18 | 1,036,400 | -0.19(-0.36%) |
Dec 16, 2005 | 52.49 | 52.85 | 52.37 | 52.37 | 1,369,000 | -0.11(-0.21%) |
Dec 15, 2005 | 52.77 | 52.82 | 52.21 | 52.48 | 1,234,900 | -0.28(-0.53%) |
Dec 14, 2005 | 52.90 | 53.24 | 52.75 | 52.76 | 1,366,100 | -0.40(-0.75%) |
Dec 13, 2005 | 52.54 | 53.49 | 52.10 | 53.16 | 1,304,800 | +0.50(+0.95%) |
Dec 12, 2005 | 53.44 | 53.78 | 52.64 | 52.66 | 1,862,200 | -0.42(-0.79%) |
Dec 09, 2005 | 53.38 | 53.39 | 52.52 | 53.08 | 1,096,200 | -0.20(-0.38%) |
Dec 08, 2005 | 53.07 | 53.34 | 52.64 | 53.28 | 1,148,200 | +0.08(+0.15%) |
Dec 07, 2005 | 52.82 | 53.23 | 52.23 | 53.20 | 1,505,300 | +0.37(+0.70%) |
Dec 06, 2005 | 53.34 | 53.36 | 52.70 | 52.83 | 938,200 | -0.26(-0.49%) |
Dec 05, 2005 | 53.37 | 53.40 | 52.62 | 53.09 | 1,139,400 | -0.39(-0.73%) |
Dec 02, 2005 | 53.24 | 53.56 | 52.63 | 53.48 | 1,330,900 | -0.04(-0.07%) |
Dec 01, 2005 | 53.05 | 53.75 | 53.05 | 53.52 | 1,594,400 | +0.47(+0.89%) |
Nov 30, 2005 | 52.98 | 53.33 | 52.70 | 53.05 | 1,705,700 | -0.10(-0.19%) |
Nov 29, 2005 | 53.60 | 53.97 | 53.07 | 53.15 | 1,036,300 | -0.20(-0.37%) |
Nov 28, 2005 | 52.77 | 53.64 | 52.77 | 53.35 | 1,598,300 | +0.33(+0.62%) |
Nov 25, 2005 | 53.05 | 53.31 | 52.70 | 53.02 | 441,200 | +0.13(+0.25%) |
Nov 23, 2005 | 52.17 | 53.02 | 51.80 | 52.89 | 1,390,500 | +0.55(+1.05%) |
Nov 22, 2005 | 51.55 | 52.40 | 51.07 | 52.34 | 2,645,600 | +0.04(+0.08%) |
Nov 21, 2005 | 52.76 | 52.76 | 52.10 | 52.30 | 1,104,600 | -0.46(-0.87%) |
Nov 18, 2005 | 52.53 | 53.00 | 52.16 | 52.76 | 1,603,500 | +0.23(+0.44%) |
Nov 17, 2005 | 51.68 | 52.53 | 51.19 | 52.53 | 1,436,800 | +0.85(+1.64%) |
Nov 16, 2005 | 51.60 | 52.16 | 51.57 | 51.68 | 2,042,700 | -0.32(-0.62%) |
Nov 15, 2005 | 51.45 | 52.00 | 51.28 | 52.00 | 1,649,100 | +0.34(+0.66%) |
Nov 14, 2005 | 51.67 | 51.77 | 51.27 | 51.66 | 964,600 | -0.15(-0.29%) |
Nov 11, 2005 | 51.88 | 51.95 | 51.31 | 51.81 | 643,700 | -0.13(-0.25%) |
Nov 10, 2005 | 50.85 | 52.00 | 50.76 | 51.94 | 1,274,500 | +1.44(+2.85%) |
Nov 09, 2005 | 50.20 | 50.67 | 49.91 | 50.50 | 1,154,800 | +0.31(+0.62%) |
Nov 08, 2005 | 50.60 | 50.67 | 49.73 | 50.19 | 1,131,300 | -0.58(-1.14%) |
Nov 07, 2005 | 50.91 | 50.98 | 50.63 | 50.77 | 1,027,800 | -0.13(-0.26%) |
Nov 04, 2005 | 50.95 | 50.97 | 50.55 | 50.90 | 1,100,600 | +0.01(+0.02%) |
Nov 03, 2005 | 50.20 | 51.50 | 50.11 | 50.89 | 1,564,600 | +0.88(+1.76%) |
Nov 02, 2005 | 49.08 | 50.11 | 49.02 | 50.01 | 1,594,400 | +1.01(+2.06%) |