Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 45.97 | 46.65 | 45.72 | 46.43 | 592,500 | +0.46(+1.00%) |
Jan 30, 2006 | 45.53 | 46.14 | 44.75 | 45.97 | 824,600 | -0.31(-0.67%) |
Jan 27, 2006 | 47.15 | 47.35 | 46.01 | 46.28 | 516,000 | -0.71(-1.51%) |
Jan 26, 2006 | 46.00 | 47.16 | 45.51 | 46.99 | 1,167,400 | +1.76(+3.89%) |
Jan 25, 2006 | 46.20 | 46.47 | 44.75 | 45.23 | 608,800 | -0.81(-1.76%) |
Jan 24, 2006 | 46.42 | 46.50 | 45.56 | 46.04 | 451,700 | -0.02(-0.04%) |
Jan 23, 2006 | 45.90 | 46.32 | 45.57 | 46.06 | 423,900 | +0.56(+1.23%) |
Jan 20, 2006 | 47.50 | 47.51 | 45.50 | 45.50 | 572,600 | -2.04(-4.29%) |
Jan 19, 2006 | 47.60 | 47.87 | 47.32 | 47.54 | 452,500 | +0.04(+0.08%) |
Jan 18, 2006 | 47.00 | 47.60 | 46.80 | 47.50 | 472,100 | +0.23(+0.49%) |
Jan 17, 2006 | 47.09 | 47.38 | 46.73 | 47.27 | 554,100 | +0.18(+0.38%) |
Jan 13, 2006 | 46.25 | 47.31 | 46.25 | 47.09 | 567,500 | +0.92(+1.99%) |
Jan 12, 2006 | 46.55 | 46.60 | 45.84 | 46.17 | 316,700 | -0.24(-0.52%) |
Jan 11, 2006 | 46.76 | 46.86 | 46.16 | 46.41 | 227,300 | -0.23(-0.49%) |
Jan 10, 2006 | 45.97 | 46.77 | 45.94 | 46.64 | 415,400 | +0.25(+0.54%) |
Jan 09, 2006 | 46.78 | 46.98 | 46.20 | 46.39 | 481,000 | -0.19(-0.41%) |
Jan 06, 2006 | 46.20 | 46.71 | 45.93 | 46.58 | 667,300 | +1.05(+2.31%) |
Jan 05, 2006 | 43.86 | 45.95 | 43.84 | 45.53 | 886,300 | +1.64(+3.74%) |
Jan 04, 2006 | 43.98 | 44.35 | 43.82 | 43.89 | 839,100 | +0.01(+0.02%) |
Jan 03, 2006 | 43.50 | 44.20 | 43.25 | 43.88 | 934,700 | +0.87(+2.02%) |
Dec 30, 2005 | 43.43 | 43.47 | 43.01 | 43.01 | 316,900 | -0.41(-0.94%) |
Dec 29, 2005 | 43.62 | 43.86 | 43.34 | 43.42 | 402,600 | -0.20(-0.46%) |
Dec 28, 2005 | 43.84 | 43.85 | 43.36 | 43.62 | 436,600 | -0.22(-0.50%) |
Dec 27, 2005 | 44.44 | 44.68 | 43.72 | 43.84 | 522,400 | -0.23(-0.52%) |
Dec 23, 2005 | 44.00 | 44.31 | 43.83 | 44.07 | 479,700 | +0.07(+0.16%) |
Dec 22, 2005 | 42.50 | 44.04 | 42.50 | 44.00 | 833,300 | +1.94(+4.61%) |
Dec 21, 2005 | 42.02 | 42.48 | 41.98 | 42.06 | 640,600 | +0.22(+0.53%) |
Dec 20, 2005 | 41.74 | 42.19 | 41.51 | 41.84 | 1,045,400 | +0.02(+0.05%) |
Dec 19, 2005 | 42.46 | 42.51 | 41.63 | 41.82 | 557,800 | -0.64(-1.51%) |
Dec 16, 2005 | 43.23 | 43.49 | 42.21 | 42.46 | 731,600 | -0.56(-1.30%) |
Dec 15, 2005 | 42.45 | 43.05 | 40.57 | 43.02 | 1,256,200 | -0.04(-0.09%) |
Dec 14, 2005 | 42.85 | 43.55 | 42.70 | 43.06 | 379,000 | +0.30(+0.70%) |
Dec 13, 2005 | 43.05 | 43.20 | 42.52 | 42.76 | 676,800 | -0.29(-0.67%) |
Dec 12, 2005 | 43.54 | 43.72 | 42.88 | 43.05 | 548,200 | -0.49(-1.13%) |
Dec 09, 2005 | 43.51 | 43.85 | 43.13 | 43.54 | 429,000 | -0.13(-0.30%) |
Dec 08, 2005 | 43.93 | 44.44 | 43.31 | 43.67 | 448,500 | -0.31(-0.70%) |
Dec 07, 2005 | 44.00 | 44.15 | 43.60 | 43.98 | 450,900 | +0.11(+0.25%) |
Dec 06, 2005 | 45.00 | 45.10 | 43.69 | 43.87 | 628,600 | -0.70(-1.57%) |
Dec 05, 2005 | 44.54 | 44.73 | 43.74 | 44.57 | 301,100 | -0.13(-0.29%) |
Dec 02, 2005 | 45.00 | 45.20 | 44.57 | 44.70 | 318,100 | -0.27(-0.60%) |
Dec 01, 2005 | 45.00 | 45.27 | 44.84 | 44.97 | 698,900 | +0.39(+0.87%) |
Nov 30, 2005 | 44.67 | 44.98 | 44.42 | 44.58 | 476,200 | -0.10(-0.22%) |
Nov 29, 2005 | 44.50 | 45.78 | 44.50 | 44.68 | 813,900 | +0.39(+0.88%) |
Nov 28, 2005 | 45.30 | 45.45 | 44.06 | 44.29 | 521,600 | -0.57(-1.27%) |
Nov 25, 2005 | 45.10 | 45.13 | 44.61 | 44.86 | 161,700 | -0.06(-0.13%) |
Nov 23, 2005 | 45.05 | 45.43 | 44.71 | 44.92 | 458,700 | +0.17(+0.38%) |
Nov 22, 2005 | 43.75 | 45.08 | 43.27 | 44.75 | 761,300 | +1.01(+2.31%) |
Nov 21, 2005 | 43.98 | 44.20 | 43.09 | 43.74 | 735,200 | -0.01(-0.02%) |
Nov 18, 2005 | 43.75 | 43.99 | 43.55 | 43.75 | 851,100 | +0.00(+0.00%) |
Nov 17, 2005 | 44.02 | 44.50 | 43.65 | 43.75 | 917,400 | +0.17(+0.39%) |
Nov 16, 2005 | 44.77 | 44.80 | 43.45 | 43.58 | 840,300 | -0.77(-1.74%) |
Nov 15, 2005 | 44.80 | 45.68 | 44.22 | 44.35 | 848,400 | -0.45(-1.00%) |
Nov 14, 2005 | 43.00 | 44.92 | 42.65 | 44.80 | 1,562,400 | +2.00(+4.67%) |
Nov 11, 2005 | 42.80 | 43.32 | 42.66 | 42.80 | 379,000 | +0.18(+0.42%) |
Nov 10, 2005 | 42.40 | 42.63 | 41.85 | 42.62 | 518,700 | +0.11(+0.26%) |
Nov 09, 2005 | 42.52 | 43.00 | 42.20 | 42.51 | 550,900 | -0.20(-0.47%) |
Nov 08, 2005 | 42.45 | 43.00 | 42.38 | 42.71 | 563,100 | -0.23(-0.54%) |
Nov 07, 2005 | 42.01 | 43.49 | 42.05 | 42.94 | 926,600 | +0.94(+2.24%) |
Nov 04, 2005 | 42.40 | 42.77 | 41.72 | 42.00 | 571,400 | -0.30(-0.71%) |
Nov 03, 2005 | 41.99 | 43.43 | 41.99 | 42.30 | 1,390,100 | +0.54(+1.29%) |
Nov 02, 2005 | 41.01 | 42.05 | 40.85 | 41.76 | 682,200 | +0.75(+1.83%) |