Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 51.06 | 55.39 | 50.48 | 53.38 | 7,988,594 | +0.99(+1.89%) |
Jan 30, 2006 | 52.62 | 54.43 | 52.27 | 52.39 | 7,444,978 | -0.08(-0.15%) |
Jan 27, 2006 | 50.28 | 52.87 | 51.49 | 52.47 | 8,576,533 | +2.20(+4.37%) |
Jan 26, 2006 | 49.11 | 50.63 | 49.05 | 50.28 | 3,891,830 | +1.18(+2.40%) |
Jan 25, 2006 | 49.80 | 50.44 | 48.56 | 49.10 | 5,726,493 | -0.71(-1.42%) |
Jan 24, 2006 | 46.64 | 49.85 | 46.46 | 49.80 | 7,557,126 | +3.70(+8.02%) |
Jan 23, 2006 | 44.90 | 46.19 | 44.78 | 46.10 | 3,827,362 | +1.42(+3.18%) |
Jan 20, 2006 | 46.08 | 46.44 | 44.39 | 44.68 | 5,317,186 | -1.26(-2.74%) |
Jan 19, 2006 | 45.83 | 46.68 | 45.70 | 45.94 | 3,216,591 | +0.33(+0.72%) |
Jan 18, 2006 | 46.29 | 46.38 | 45.39 | 45.61 | 4,142,541 | -1.56(-3.31%) |
Jan 17, 2006 | 46.15 | 47.27 | 45.92 | 47.17 | 6,060,027 | +2.39(+5.35%) |
Jan 13, 2006 | 45.12 | 45.35 | 44.60 | 44.78 | 3,247,482 | +0.52(+1.17%) |
Jan 12, 2006 | 43.91 | 45.13 | 43.91 | 44.26 | 2,341,008 | -0.52(-1.16%) |
Jan 11, 2006 | 45.83 | 45.95 | 44.71 | 44.78 | 3,752,596 | -1.08(-2.36%) |
Jan 10, 2006 | 45.55 | 46.07 | 44.77 | 45.86 | 5,019,691 | -0.29(-0.62%) |
Jan 09, 2006 | 45.63 | 46.60 | 44.91 | 46.15 | 2,985,915 | +0.43(+0.94%) |
Jan 06, 2006 | 46.00 | 46.61 | 45.61 | 45.72 | 3,644,478 | -0.01(-0.02%) |
Jan 05, 2006 | 44.58 | 45.91 | 44.24 | 45.73 | 3,412,347 | +1.20(+2.69%) |
Jan 04, 2006 | 44.17 | 44.87 | 43.78 | 44.53 | 2,931,520 | +0.36(+0.81%) |
Jan 03, 2006 | 43.38 | 44.43 | 42.93 | 44.17 | 3,557,624 | +1.22(+2.85%) |
Dec 30, 2005 | 43.24 | 43.33 | 42.76 | 42.95 | 1,701,808 | -0.59(-1.35%) |
Dec 29, 2005 | 42.97 | 43.71 | 42.80 | 43.54 | 2,080,672 | +0.57(+1.33%) |
Dec 28, 2005 | 42.57 | 43.40 | 42.56 | 42.97 | 2,769,566 | +0.52(+1.22%) |
Dec 27, 2005 | 42.48 | 42.87 | 42.16 | 42.45 | 2,913,276 | +0.01(+0.02%) |
Dec 23, 2005 | 42.08 | 42.63 | 41.67 | 42.44 | 2,326,010 | +0.81(+1.95%) |
Dec 22, 2005 | 41.55 | 41.77 | 40.89 | 41.63 | 4,167,947 | +0.09(+0.22%) |
Dec 21, 2005 | 40.57 | 41.68 | 40.44 | 41.54 | 4,974,026 | +1.38(+3.45%) |
Dec 20, 2005 | 40.97 | 40.97 | 39.91 | 40.15 | 3,605,192 | -0.78(-1.90%) |
Dec 19, 2005 | 41.88 | 42.61 | 40.74 | 40.93 | 3,243,901 | -0.95(-2.26%) |
Dec 16, 2005 | 41.46 | 42.75 | 41.24 | 41.88 | 4,136,385 | +0.43(+1.03%) |
Dec 15, 2005 | 42.26 | 42.39 | 41.33 | 41.45 | 3,840,681 | -0.81(-1.92%) |
Dec 14, 2005 | 42.62 | 42.86 | 41.90 | 42.26 | 3,716,221 | -0.65(-1.52%) |
Dec 13, 2005 | 42.08 | 43.08 | 41.82 | 42.91 | 4,340,087 | +0.14(+0.33%) |
Dec 12, 2005 | 43.55 | 43.55 | 42.58 | 42.77 | 3,936,712 | -0.03(-0.06%) |
Dec 09, 2005 | 42.89 | 43.36 | 42.44 | 42.80 | 4,180,259 | -0.38(-0.87%) |
Dec 08, 2005 | 43.74 | 43.94 | 42.53 | 43.17 | 7,538,995 | -1.40(-3.15%) |
Dec 07, 2005 | 45.22 | 45.66 | 44.38 | 44.57 | 3,925,967 | -0.47(-1.05%) |
Dec 06, 2005 | 45.22 | 46.13 | 44.54 | 45.05 | 5,893,708 | -0.16(-0.36%) |
Dec 05, 2005 | 45.08 | 45.40 | 44.27 | 45.21 | 6,827,044 | +2.22(+5.18%) |
Dec 02, 2005 | 43.06 | 43.39 | 42.16 | 42.98 | 7,169,644 | -0.71(-1.64%) |
Dec 01, 2005 | 42.73 | 45.41 | 42.65 | 43.70 | 12,734,072 | +1.17(+2.75%) |
Nov 30, 2005 | 40.25 | 42.98 | 40.03 | 42.53 | 9,503,490 | +2.11(+5.22%) |
Nov 29, 2005 | 37.96 | 41.32 | 39.22 | 40.42 | 10,962,087 | +2.46(+6.47%) |
Nov 28, 2005 | 37.09 | 38.13 | 37.09 | 37.96 | 5,319,760 | +1.42(+3.89%) |
Nov 25, 2005 | 36.63 | 36.94 | 36.49 | 36.54 | 995,006 | +0.12(+0.32%) |
Nov 23, 2005 | 36.63 | 37.93 | 36.36 | 36.43 | 6,511,306 | +0.89(+2.51%) |
Nov 22, 2005 | 35.60 | 35.69 | 34.80 | 35.53 | 4,260,845 | -0.80(-2.19%) |
Nov 21, 2005 | 34.57 | 36.40 | 34.32 | 36.33 | 7,400,208 | +1.82(+5.28%) |
Nov 18, 2005 | 35.07 | 35.44 | 34.36 | 34.51 | 3,956,634 | -0.43(-1.23%) |
Nov 17, 2005 | 34.26 | 35.13 | 34.05 | 34.93 | 3,255,205 | +0.68(+1.98%) |
Nov 16, 2005 | 33.84 | 34.31 | 33.30 | 34.26 | 3,381,903 | +0.52(+1.54%) |
Nov 15, 2005 | 33.59 | 34.26 | 33.15 | 33.74 | 3,686,449 | -0.32(-0.94%) |
Nov 14, 2005 | 34.98 | 34.99 | 33.95 | 34.06 | 2,604,925 | -1.07(-3.05%) |
Nov 11, 2005 | 33.34 | 35.20 | 33.34 | 35.13 | 3,195,549 | +1.79(+5.36%) |
Nov 10, 2005 | 33.79 | 33.95 | 32.77 | 33.34 | 2,854,628 | -0.23(-0.69%) |
Nov 09, 2005 | 33.75 | 34.38 | 33.46 | 33.58 | 2,766,096 | -0.16(-0.48%) |
Nov 08, 2005 | 33.91 | 33.93 | 33.42 | 33.74 | 2,309,221 | -0.35(-1.02%) |
Nov 07, 2005 | 34.11 | 34.23 | 33.34 | 34.09 | 2,702,859 | -0.02(-0.05%) |
Nov 04, 2005 | 34.40 | 34.40 | 33.33 | 34.10 | 3,050,384 | -0.27(-0.78%) |
Nov 03, 2005 | 34.85 | 35.09 | 34.06 | 34.37 | 3,874,818 | -0.36(-1.03%) |
Nov 02, 2005 | 33.68 | 34.77 | 33.44 | 34.73 | 4,549,609 | +1.14(+3.41%) |