Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 45.45 | 45.98 | 45.17 | 45.67 | 8,471,962 | +0.06(+0.14%) |
Jan 30, 2006 | 45.76 | 46.04 | 45.46 | 45.60 | 5,517,871 | +0.00(+0.00%) |
Jan 27, 2006 | 45.48 | 45.98 | 45.45 | 45.60 | 6,074,661 | -0.03(-0.07%) |
Jan 26, 2006 | 45.83 | 46.09 | 45.21 | 45.63 | 8,009,325 | -0.19(-0.41%) |
Jan 25, 2006 | 45.98 | 46.34 | 45.67 | 45.82 | 11,908,763 | -0.75(-1.62%) |
Jan 24, 2006 | 46.46 | 47.45 | 46.27 | 46.58 | 8,779,909 | -0.94(-1.98%) |
Jan 23, 2006 | 47.39 | 47.85 | 46.96 | 47.52 | 4,705,229 | +0.29(+0.61%) |
Jan 20, 2006 | 48.28 | 48.28 | 47.19 | 47.23 | 5,236,051 | -1.05(-2.17%) |
Jan 19, 2006 | 48.45 | 48.57 | 48.15 | 48.28 | 2,878,896 | -0.17(-0.35%) |
Jan 18, 2006 | 48.33 | 48.51 | 48.03 | 48.45 | 2,928,760 | +0.06(+0.12%) |
Jan 17, 2006 | 48.40 | 48.72 | 48.33 | 48.39 | 3,303,139 | -0.26(-0.53%) |
Jan 13, 2006 | 48.30 | 49.09 | 48.30 | 48.65 | 3,067,201 | -0.13(-0.26%) |
Jan 12, 2006 | 49.09 | 49.11 | 48.46 | 48.77 | 3,379,130 | -0.42(-0.85%) |
Jan 11, 2006 | 49.24 | 49.38 | 48.86 | 49.19 | 3,045,535 | -0.10(-0.20%) |
Jan 10, 2006 | 49.59 | 49.59 | 49.01 | 49.29 | 3,058,598 | -0.31(-0.62%) |
Jan 09, 2006 | 49.27 | 50.11 | 49.25 | 49.60 | 2,940,230 | +0.24(+0.50%) |
Jan 06, 2006 | 49.36 | 49.53 | 48.74 | 49.36 | 3,950,098 | +0.40(+0.82%) |
Jan 05, 2006 | 49.22 | 49.37 | 48.68 | 48.95 | 4,029,754 | -0.45(-0.91%) |
Jan 04, 2006 | 49.90 | 49.90 | 49.12 | 49.41 | 4,075,157 | -0.25(-0.51%) |
Jan 03, 2006 | 48.81 | 49.81 | 48.48 | 49.66 | 4,966,020 | +1.01(+2.08%) |
Dec 30, 2005 | 49.03 | 49.15 | 48.62 | 48.65 | 2,753,837 | -0.50(-1.01%) |
Dec 29, 2005 | 49.18 | 49.38 | 49.03 | 49.14 | 2,188,923 | +0.06(+0.12%) |
Dec 28, 2005 | 48.70 | 49.25 | 48.67 | 49.09 | 2,593,412 | +0.51(+1.06%) |
Dec 27, 2005 | 49.36 | 49.58 | 48.55 | 48.57 | 2,910,121 | -0.77(-1.55%) |
Dec 23, 2005 | 48.89 | 49.54 | 46.12 | 49.34 | 1,745,562 | -0.03(-0.05%) |
Dec 22, 2005 | 49.26 | 49.55 | 48.77 | 49.36 | 3,801,940 | +0.37(+0.76%) |
Dec 21, 2005 | 48.73 | 49.12 | 48.68 | 48.99 | 3,058,279 | +0.39(+0.80%) |
Dec 20, 2005 | 48.53 | 49.12 | 48.52 | 48.60 | 4,738,047 | -0.09(-0.18%) |
Dec 19, 2005 | 48.27 | 48.80 | 48.24 | 48.69 | 4,350,923 | +0.30(+0.62%) |
Dec 16, 2005 | 48.65 | 49.07 | 48.27 | 48.39 | 7,576,479 | -0.25(-0.52%) |
Dec 15, 2005 | 48.68 | 48.95 | 48.31 | 48.64 | 4,638,160 | -0.04(-0.08%) |
Dec 14, 2005 | 48.23 | 48.90 | 48.23 | 48.68 | 3,349,658 | +0.38(+0.78%) |
Dec 13, 2005 | 48.58 | 48.84 | 48.13 | 48.30 | 3,916,325 | -0.10(-0.21%) |
Dec 12, 2005 | 48.88 | 49.06 | 48.20 | 48.40 | 3,171,549 | -0.47(-0.96%) |
Dec 09, 2005 | 48.62 | 49.01 | 48.28 | 48.87 | 4,024,656 | +0.58(+1.20%) |
Dec 08, 2005 | 48.85 | 48.95 | 48.24 | 48.30 | 3,579,702 | -0.28(-0.57%) |
Dec 07, 2005 | 49.21 | 49.53 | 48.40 | 48.57 | 6,065,899 | -0.20(-0.41%) |
Dec 06, 2005 | 49.24 | 49.40 | 48.66 | 48.77 | 5,493,975 | -0.39(-0.79%) |
Dec 05, 2005 | 49.65 | 50.08 | 49.05 | 49.16 | 4,559,142 | -0.68(-1.36%) |
Dec 02, 2005 | 49.62 | 50.05 | 49.55 | 49.84 | 2,763,077 | +0.08(+0.16%) |
Dec 01, 2005 | 49.44 | 50.12 | 49.43 | 49.76 | 4,454,634 | +0.50(+1.01%) |
Nov 30, 2005 | 49.24 | 49.71 | 49.11 | 49.26 | 4,650,745 | +0.08(+0.17%) |
Nov 29, 2005 | 49.09 | 49.43 | 49.07 | 49.18 | 3,830,775 | +0.09(+0.19%) |
Nov 28, 2005 | 49.27 | 49.31 | 48.92 | 49.09 | 3,613,157 | -0.08(-0.15%) |
Nov 25, 2005 | 49.01 | 49.18 | 48.80 | 49.16 | 1,855,965 | +0.12(+0.24%) |
Nov 23, 2005 | 49.01 | 49.20 | 48.82 | 49.04 | 4,197,826 | -0.09(-0.19%) |
Nov 22, 2005 | 49.65 | 49.79 | 48.74 | 49.14 | 6,507,029 | -0.60(-1.20%) |
Nov 21, 2005 | 49.21 | 49.83 | 49.03 | 49.73 | 4,105,745 | +0.67(+1.37%) |
Nov 18, 2005 | 49.43 | 49.43 | 48.74 | 49.06 | 5,894,481 | +0.56(+1.16%) |
Nov 17, 2005 | 48.52 | 48.62 | 48.07 | 48.50 | 6,309,325 | +0.22(+0.46%) |
Nov 16, 2005 | 49.00 | 49.36 | 48.03 | 48.28 | 7,887,931 | -0.72(-1.47%) |
Nov 15, 2005 | 48.70 | 49.33 | 48.63 | 49.00 | 4,114,188 | +0.27(+0.55%) |
Nov 14, 2005 | 48.55 | 48.87 | 48.48 | 48.73 | 3,672,421 | +0.05(+0.10%) |
Nov 11, 2005 | 48.59 | 48.80 | 48.50 | 48.68 | 3,306,485 | +0.23(+0.48%) |
Nov 10, 2005 | 47.76 | 48.52 | 47.55 | 48.45 | 4,787,434 | +0.68(+1.43%) |
Nov 09, 2005 | 47.68 | 48.13 | 47.59 | 47.76 | 3,847,184 | +0.09(+0.18%) |
Nov 08, 2005 | 47.61 | 47.94 | 47.39 | 47.67 | 3,018,930 | +0.06(+0.13%) |
Nov 07, 2005 | 47.16 | 47.92 | 47.30 | 47.61 | 2,901,518 | +0.45(+0.96%) |
Nov 04, 2005 | 47.30 | 47.64 | 47.00 | 47.16 | 3,944,682 | -0.01(-0.01%) |
Nov 03, 2005 | 47.27 | 47.54 | 46.83 | 47.17 | 4,018,602 | -0.01(-0.01%) |
Nov 02, 2005 | 47.13 | 47.34 | 46.70 | 47.17 | 5,857,361 | +0.18(+0.39%) |