Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 53.98 | 54.34 | 52.98 | 52.99 | 2,074,066 | -0.99(-1.83%) |
Jan 30, 2006 | 53.68 | 53.98 | 53.50 | 53.98 | 974,000 | +0.49(+0.91%) |
Jan 27, 2006 | 53.22 | 53.84 | 52.97 | 53.49 | 990,848 | +0.39(+0.74%) |
Jan 26, 2006 | 52.97 | 53.46 | 52.97 | 53.10 | 1,540,882 | +0.35(+0.67%) |
Jan 25, 2006 | 53.48 | 53.56 | 52.67 | 52.75 | 1,385,180 | -0.64(-1.19%) |
Jan 24, 2006 | 53.10 | 53.73 | 52.77 | 53.38 | 2,180,655 | +0.71(+1.35%) |
Jan 23, 2006 | 52.51 | 52.95 | 51.82 | 52.67 | 2,159,624 | +1.46(+2.84%) |
Jan 20, 2006 | 52.05 | 52.17 | 51.12 | 51.22 | 2,464,813 | -1.11(-2.13%) |
Jan 19, 2006 | 52.24 | 52.60 | 51.96 | 52.33 | 1,680,212 | +0.08(+0.16%) |
Jan 18, 2006 | 52.68 | 52.89 | 51.99 | 52.25 | 1,952,899 | -0.55(-1.05%) |
Jan 17, 2006 | 52.30 | 53.04 | 51.84 | 52.80 | 2,376,626 | -0.94(-1.74%) |
Jan 13, 2006 | 54.49 | 54.71 | 53.61 | 53.73 | 1,948,836 | -0.69(-1.28%) |
Jan 12, 2006 | 54.94 | 54.94 | 54.35 | 54.43 | 1,177,379 | -0.51(-0.93%) |
Jan 11, 2006 | 54.41 | 54.98 | 54.19 | 54.94 | 1,924,579 | +0.52(+0.95%) |
Jan 10, 2006 | 53.95 | 54.46 | 53.87 | 54.42 | 1,773,537 | +0.47(+0.87%) |
Jan 09, 2006 | 53.06 | 53.99 | 52.86 | 53.95 | 1,881,800 | +0.86(+1.62%) |
Jan 06, 2006 | 52.85 | 53.16 | 52.79 | 53.09 | 1,031,118 | +0.27(+0.51%) |
Jan 05, 2006 | 52.43 | 52.86 | 52.43 | 52.82 | 1,134,361 | +0.19(+0.37%) |
Jan 04, 2006 | 52.81 | 53.11 | 52.40 | 52.63 | 1,638,150 | -0.06(-0.11%) |
Jan 03, 2006 | 51.61 | 52.74 | 51.52 | 52.69 | 1,857,064 | +1.29(+2.51%) |
Dec 30, 2005 | 51.53 | 51.65 | 51.25 | 51.40 | 787,110 | -0.22(-0.42%) |
Dec 29, 2005 | 51.99 | 52.21 | 51.62 | 51.62 | 832,876 | -0.17(-0.32%) |
Dec 28, 2005 | 52.05 | 52.05 | 51.39 | 51.78 | 640,729 | +0.04(+0.08%) |
Dec 27, 2005 | 52.05 | 52.18 | 51.39 | 51.74 | 820,330 | -0.24(-0.47%) |
Dec 23, 2005 | 51.97 | 52.06 | 51.71 | 51.99 | 730,350 | -0.01(-0.02%) |
Dec 22, 2005 | 52.14 | 52.14 | 51.63 | 51.99 | 1,474,323 | -0.14(-0.27%) |
Dec 21, 2005 | 51.84 | 52.14 | 51.78 | 52.14 | 1,594,057 | +0.36(+0.70%) |
Dec 20, 2005 | 51.48 | 52.01 | 51.43 | 51.78 | 1,658,464 | +0.38(+0.73%) |
Dec 19, 2005 | 51.47 | 51.63 | 50.96 | 51.40 | 1,693,954 | -0.07(-0.13%) |
Dec 16, 2005 | 51.47 | 51.61 | 51.32 | 51.47 | 1,921,591 | +0.03(+0.07%) |
Dec 15, 2005 | 51.47 | 52.30 | 51.23 | 51.43 | 1,418,878 | -0.19(-0.37%) |
Dec 14, 2005 | 51.30 | 51.68 | 51.05 | 51.63 | 1,883,353 | +0.33(+0.64%) |
Dec 13, 2005 | 50.30 | 51.47 | 50.24 | 51.30 | 1,932,704 | +0.92(+1.83%) |
Dec 12, 2005 | 50.96 | 51.40 | 50.22 | 50.38 | 1,612,220 | -0.36(-0.71%) |
Dec 09, 2005 | 50.57 | 50.97 | 50.23 | 50.74 | 1,038,168 | +0.38(+0.76%) |
Dec 08, 2005 | 50.04 | 50.63 | 49.94 | 50.35 | 1,124,563 | +0.43(+0.85%) |
Dec 07, 2005 | 50.25 | 50.63 | 49.84 | 49.93 | 1,536,938 | -0.33(-0.65%) |
Dec 06, 2005 | 50.63 | 51.09 | 50.17 | 50.25 | 1,945,729 | +0.00(+0.00%) |
Dec 05, 2005 | 50.42 | 50.68 | 50.02 | 50.25 | 1,177,260 | -0.07(-0.13%) |
Dec 02, 2005 | 50.13 | 50.63 | 49.66 | 50.32 | 1,357,338 | -0.02(-0.03%) |
Dec 01, 2005 | 50.36 | 50.55 | 50.17 | 50.34 | 2,022,206 | +0.00(+0.00%) |
Nov 30, 2005 | 50.35 | 50.86 | 50.15 | 50.34 | 1,922,069 | +0.11(+0.22%) |
Nov 29, 2005 | 50.42 | 50.44 | 50.00 | 50.23 | 1,949,194 | -0.36(-0.71%) |
Nov 28, 2005 | 49.88 | 50.66 | 49.74 | 50.59 | 2,347,470 | +0.95(+1.91%) |
Nov 25, 2005 | 49.53 | 49.74 | 49.31 | 49.64 | 501,877 | +0.19(+0.39%) |
Nov 23, 2005 | 49.37 | 49.50 | 49.17 | 49.45 | 1,207,970 | +0.08(+0.15%) |
Nov 22, 2005 | 49.10 | 49.55 | 48.94 | 49.37 | 1,650,100 | +0.08(+0.17%) |
Nov 21, 2005 | 48.69 | 49.42 | 48.66 | 49.29 | 1,149,179 | +0.63(+1.29%) |
Nov 18, 2005 | 49.37 | 49.42 | 48.50 | 48.66 | 1,755,733 | -0.20(-0.41%) |
Nov 17, 2005 | 47.17 | 48.94 | 47.12 | 48.86 | 1,926,252 | +1.83(+3.90%) |
Nov 16, 2005 | 46.86 | 47.08 | 46.70 | 47.03 | 1,231,869 | +0.07(+0.14%) |
Nov 15, 2005 | 46.99 | 47.27 | 46.60 | 46.96 | 1,488,185 | +0.12(+0.25%) |
Nov 14, 2005 | 46.65 | 47.17 | 46.54 | 46.85 | 1,046,772 | +0.08(+0.16%) |
Nov 11, 2005 | 46.65 | 47.01 | 46.45 | 46.77 | 1,168,776 | -0.08(-0.18%) |
Nov 10, 2005 | 45.66 | 47.24 | 45.66 | 46.86 | 1,197,574 | +1.41(+3.09%) |
Nov 09, 2005 | 45.89 | 45.94 | 45.45 | 45.45 | 1,138,185 | -0.37(-0.80%) |
Nov 08, 2005 | 45.27 | 45.94 | 45.27 | 45.82 | 1,169,254 | +0.49(+1.07%) |
Nov 07, 2005 | 44.73 | 45.39 | 44.77 | 45.33 | 768,947 | +0.61(+1.37%) |
Nov 04, 2005 | 44.61 | 45.18 | 44.37 | 44.72 | 856,775 | +0.13(+0.30%) |
Nov 03, 2005 | 44.76 | 45.15 | 44.50 | 44.59 | 1,122,770 | -0.17(-0.37%) |
Nov 02, 2005 | 43.91 | 44.99 | 43.68 | 44.76 | 1,392,350 | +0.85(+1.92%) |