Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 46.88 | 48.54 | 46.81 | 48.11 | 5,541,587 | +1.99(+4.32%) |
Jan 30, 2006 | 46.67 | 47.12 | 45.94 | 46.12 | 2,170,073 | -0.30(-0.66%) |
Jan 27, 2006 | 46.56 | 47.21 | 46.36 | 46.42 | 2,610,573 | -0.42(-0.90%) |
Jan 26, 2006 | 47.64 | 47.64 | 46.64 | 46.84 | 2,038,695 | -0.17(-0.37%) |
Jan 25, 2006 | 46.39 | 47.22 | 46.27 | 47.01 | 3,204,670 | +1.01(+2.19%) |
Jan 24, 2006 | 45.06 | 46.05 | 45.06 | 46.01 | 2,063,673 | +1.30(+2.90%) |
Jan 23, 2006 | 44.22 | 45.19 | 44.20 | 44.71 | 1,991,085 | +0.45(+1.02%) |
Jan 20, 2006 | 45.07 | 45.28 | 44.07 | 44.26 | 2,947,297 | -0.45(-1.00%) |
Jan 19, 2006 | 45.72 | 45.85 | 44.42 | 44.71 | 2,789,423 | -0.91(-2.00%) |
Jan 18, 2006 | 45.11 | 46.36 | 45.11 | 45.62 | 2,379,835 | +0.01(+0.03%) |
Jan 17, 2006 | 45.80 | 45.88 | 45.04 | 45.61 | 2,380,249 | -0.59(-1.29%) |
Jan 13, 2006 | 47.10 | 47.25 | 45.72 | 46.20 | 3,929,453 | -1.72(-3.58%) |
Jan 12, 2006 | 48.55 | 48.83 | 47.83 | 47.92 | 2,777,831 | -0.99(-2.03%) |
Jan 11, 2006 | 48.48 | 49.46 | 48.23 | 48.91 | 2,349,475 | +0.39(+0.81%) |
Jan 10, 2006 | 47.64 | 48.59 | 47.60 | 48.52 | 1,937,402 | +0.22(+0.45%) |
Jan 09, 2006 | 48.08 | 48.48 | 47.60 | 48.30 | 1,963,346 | +0.20(+0.42%) |
Jan 06, 2006 | 47.39 | 48.40 | 46.88 | 48.10 | 3,775,030 | +0.26(+0.55%) |
Jan 05, 2006 | 49.14 | 49.24 | 46.74 | 47.84 | 8,070,601 | +0.74(+1.57%) |
Jan 04, 2006 | 48.01 | 48.40 | 46.23 | 47.10 | 4,307,301 | -0.52(-1.10%) |
Jan 03, 2006 | 47.83 | 48.28 | 47.12 | 47.62 | 4,430,675 | +0.39(+0.83%) |
Dec 30, 2005 | 47.28 | 47.83 | 47.03 | 47.23 | 1,279,963 | -0.12(-0.26%) |
Dec 29, 2005 | 47.25 | 47.98 | 47.10 | 47.35 | 1,732,470 | -0.14(-0.29%) |
Dec 28, 2005 | 47.47 | 48.01 | 46.98 | 47.49 | 1,913,942 | -0.06(-0.12%) |
Dec 27, 2005 | 47.74 | 48.26 | 47.39 | 47.55 | 3,111,105 | +0.46(+0.98%) |
Dec 23, 2005 | 46.70 | 47.33 | 46.30 | 47.09 | 2,404,675 | +0.43(+0.93%) |
Dec 22, 2005 | 46.36 | 46.73 | 45.52 | 46.65 | 2,658,322 | +0.45(+0.97%) |
Dec 21, 2005 | 46.34 | 46.51 | 45.85 | 46.20 | 2,491,754 | +0.21(+0.46%) |
Dec 20, 2005 | 45.63 | 46.55 | 45.01 | 45.99 | 2,247,491 | +0.33(+0.73%) |
Dec 19, 2005 | 46.27 | 46.51 | 45.54 | 45.66 | 2,202,503 | -0.24(-0.52%) |
Dec 16, 2005 | 46.44 | 46.74 | 45.58 | 45.90 | 1,871,161 | -0.36(-0.78%) |
Dec 15, 2005 | 46.51 | 46.51 | 45.88 | 46.26 | 1,954,652 | -0.06(-0.13%) |
Dec 14, 2005 | 45.45 | 46.38 | 45.44 | 46.32 | 2,201,951 | +0.87(+1.91%) |
Dec 13, 2005 | 45.07 | 45.61 | 44.54 | 45.45 | 2,362,723 | +0.01(+0.03%) |
Dec 12, 2005 | 46.30 | 46.77 | 45.03 | 45.43 | 2,393,359 | -0.72(-1.55%) |
Dec 09, 2005 | 45.94 | 46.28 | 45.38 | 46.15 | 1,925,258 | +0.28(+0.60%) |
Dec 08, 2005 | 45.11 | 45.95 | 44.91 | 45.88 | 2,025,999 | +0.59(+1.30%) |
Dec 07, 2005 | 44.75 | 45.71 | 44.75 | 45.29 | 2,279,094 | +0.64(+1.44%) |
Dec 06, 2005 | 44.65 | 45.55 | 43.95 | 44.64 | 2,311,386 | +0.14(+0.31%) |
Dec 05, 2005 | 45.33 | 45.41 | 44.30 | 44.51 | 2,894,442 | -0.49(-1.09%) |
Dec 02, 2005 | 45.00 | 45.88 | 44.48 | 45.00 | 3,448,518 | +0.26(+0.58%) |
Dec 01, 2005 | 44.83 | 45.09 | 42.36 | 44.74 | 10,878,931 | +0.30(+0.69%) |
Nov 30, 2005 | 44.35 | 44.74 | 43.98 | 44.43 | 3,245,242 | +0.51(+1.15%) |
Nov 29, 2005 | 44.82 | 45.08 | 43.84 | 43.93 | 3,112,209 | -0.71(-1.59%) |
Nov 28, 2005 | 45.68 | 45.76 | 44.34 | 44.64 | 2,425,513 | -0.92(-2.02%) |
Nov 25, 2005 | 45.81 | 46.01 | 44.60 | 45.56 | 1,478,823 | -0.32(-0.69%) |
Nov 23, 2005 | 46.36 | 46.75 | 45.69 | 45.88 | 2,034,417 | -0.50(-1.08%) |
Nov 22, 2005 | 45.43 | 46.81 | 45.39 | 46.38 | 3,023,198 | +0.77(+1.68%) |
Nov 21, 2005 | 44.53 | 45.94 | 44.31 | 45.61 | 2,951,575 | +1.40(+3.16%) |
Nov 18, 2005 | 45.25 | 45.36 | 44.06 | 44.21 | 2,963,581 | -0.62(-1.37%) |
Nov 17, 2005 | 44.90 | 45.08 | 44.02 | 44.83 | 3,987,276 | +0.20(+0.44%) |
Nov 16, 2005 | 43.46 | 44.75 | 41.74 | 44.63 | 9,937,899 | +3.41(+8.26%) |
Nov 15, 2005 | 43.14 | 43.14 | 41.20 | 41.22 | 5,033,465 | -1.91(-4.43%) |
Nov 14, 2005 | 43.41 | 43.59 | 42.43 | 43.14 | 2,738,225 | -0.10(-0.23%) |
Nov 11, 2005 | 43.19 | 43.84 | 42.51 | 43.24 | 2,454,218 | +0.24(+0.56%) |
Nov 10, 2005 | 42.58 | 43.27 | 41.59 | 43.00 | 3,676,635 | +0.20(+0.47%) |
Nov 09, 2005 | 42.35 | 43.22 | 40.80 | 42.80 | 3,194,181 | +0.54(+1.29%) |
Nov 08, 2005 | 43.12 | 43.13 | 42.19 | 42.25 | 2,233,277 | -0.87(-2.02%) |
Nov 07, 2005 | 41.98 | 43.26 | 42.16 | 43.12 | 3,578,378 | +1.15(+2.75%) |
Nov 04, 2005 | 41.09 | 41.99 | 40.77 | 41.97 | 2,797,703 | +1.20(+2.93%) |
Nov 03, 2005 | 42.54 | 43.48 | 40.28 | 40.77 | 7,694,961 | +1.75(+4.49%) |
Nov 02, 2005 | 37.97 | 39.10 | 37.68 | 39.02 | 4,174,268 | +1.05(+2.77%) |