Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 48.05 | 48.39 | 47.86 | 48.05 | 4,008,133 | +0.01(+0.01%) |
Jan 30, 2006 | 48.46 | 48.56 | 48.04 | 48.04 | 3,567,999 | -0.32(-0.66%) |
Jan 27, 2006 | 48.62 | 48.64 | 48.10 | 48.36 | 6,380,771 | -0.10(-0.20%) |
Jan 26, 2006 | 49.24 | 49.20 | 47.63 | 48.46 | 10,682,951 | -0.78(-1.58%) |
Jan 25, 2006 | 49.10 | 49.35 | 48.62 | 49.23 | 5,655,790 | +0.39(+0.80%) |
Jan 24, 2006 | 48.42 | 49.07 | 48.27 | 48.84 | 5,042,596 | +0.60(+1.25%) |
Jan 23, 2006 | 48.54 | 48.56 | 47.87 | 48.24 | 3,750,414 | -0.02(-0.04%) |
Jan 20, 2006 | 49.19 | 49.37 | 48.10 | 48.26 | 6,655,017 | -0.86(-1.75%) |
Jan 19, 2006 | 48.61 | 49.38 | 48.43 | 49.12 | 3,939,845 | +0.63(+1.31%) |
Jan 18, 2006 | 48.06 | 48.69 | 47.89 | 48.48 | 3,698,652 | +0.43(+0.89%) |
Jan 17, 2006 | 48.10 | 48.42 | 47.91 | 48.05 | 4,463,858 | +0.27(+0.56%) |
Jan 13, 2006 | 48.09 | 48.25 | 47.62 | 47.78 | 2,723,747 | -0.11(-0.23%) |
Jan 12, 2006 | 48.06 | 48.12 | 47.64 | 47.89 | 4,325,566 | -0.44(-0.90%) |
Jan 11, 2006 | 48.72 | 48.72 | 48.18 | 48.33 | 2,865,313 | -0.25(-0.51%) |
Jan 10, 2006 | 48.84 | 48.84 | 48.43 | 48.58 | 3,303,264 | -0.26(-0.54%) |
Jan 09, 2006 | 48.24 | 48.96 | 48.17 | 48.84 | 4,675,896 | +0.59(+1.22%) |
Jan 06, 2006 | 48.70 | 48.75 | 47.83 | 48.25 | 4,670,595 | -0.29(-0.59%) |
Jan 05, 2006 | 48.52 | 48.78 | 48.41 | 48.54 | 3,583,746 | +0.02(+0.04%) |
Jan 04, 2006 | 48.52 | 48.81 | 48.33 | 48.52 | 4,612,596 | +0.06(+0.13%) |
Jan 03, 2006 | 48.20 | 48.84 | 47.27 | 48.46 | 5,542,599 | +0.26(+0.53%) |
Dec 30, 2005 | 48.37 | 48.52 | 47.98 | 48.20 | 2,919,882 | -0.46(-0.94%) |
Dec 29, 2005 | 48.97 | 49.38 | 48.65 | 48.66 | 2,315,730 | -0.35(-0.71%) |
Dec 28, 2005 | 49.19 | 49.19 | 48.73 | 49.00 | 2,332,101 | -0.13(-0.26%) |
Dec 27, 2005 | 49.61 | 49.72 | 49.09 | 49.13 | 2,550,531 | -0.35(-0.70%) |
Dec 23, 2005 | 49.37 | 49.63 | 49.23 | 49.48 | 2,456,673 | +0.19(+0.39%) |
Dec 22, 2005 | 49.39 | 49.57 | 49.21 | 49.28 | 4,318,394 | +0.14(+0.29%) |
Dec 21, 2005 | 48.87 | 49.94 | 48.73 | 49.14 | 8,448,449 | +0.89(+1.85%) |
Dec 20, 2005 | 48.36 | 48.62 | 48.01 | 48.25 | 3,458,395 | +0.10(+0.21%) |
Dec 19, 2005 | 48.87 | 49.00 | 48.09 | 48.15 | 2,737,467 | -0.61(-1.25%) |
Dec 16, 2005 | 48.93 | 49.27 | 48.67 | 48.76 | 4,674,181 | -0.16(-0.33%) |
Dec 15, 2005 | 48.84 | 49.14 | 48.44 | 48.92 | 3,354,559 | +0.09(+0.18%) |
Dec 14, 2005 | 48.43 | 48.92 | 48.43 | 48.83 | 3,093,409 | +0.47(+0.97%) |
Dec 13, 2005 | 49.00 | 49.00 | 47.92 | 48.36 | 4,231,084 | -0.12(-0.25%) |
Dec 12, 2005 | 48.80 | 48.84 | 48.12 | 48.48 | 3,083,743 | -0.13(-0.26%) |
Dec 09, 2005 | 48.34 | 48.69 | 48.30 | 48.61 | 3,417,234 | +0.49(+1.03%) |
Dec 08, 2005 | 49.29 | 49.36 | 47.78 | 48.12 | 6,862,221 | -1.40(-2.82%) |
Dec 07, 2005 | 49.55 | 49.84 | 49.20 | 49.52 | 3,441,556 | +0.03(+0.05%) |
Dec 06, 2005 | 49.07 | 50.05 | 49.06 | 49.49 | 4,948,894 | +0.72(+1.47%) |
Dec 05, 2005 | 49.36 | 49.45 | 48.43 | 48.77 | 5,363,459 | -0.90(-1.82%) |
Dec 02, 2005 | 49.84 | 49.90 | 49.46 | 49.68 | 4,362,828 | -0.40(-0.79%) |
Dec 01, 2005 | 50.19 | 50.45 | 49.99 | 50.07 | 3,030,422 | +0.11(+0.22%) |
Nov 30, 2005 | 50.59 | 50.75 | 49.96 | 49.96 | 3,492,227 | -0.38(-0.75%) |
Nov 29, 2005 | 50.53 | 50.94 | 50.23 | 50.34 | 3,824,627 | -0.18(-0.36%) |
Nov 28, 2005 | 51.18 | 51.20 | 50.30 | 50.52 | 3,105,726 | -0.49(-0.97%) |
Nov 25, 2005 | 51.09 | 51.22 | 50.99 | 51.02 | 1,956,358 | +0.21(+0.40%) |
Nov 23, 2005 | 51.12 | 51.15 | 50.75 | 50.81 | 3,418,170 | -0.36(-0.70%) |
Nov 22, 2005 | 50.61 | 51.29 | 50.48 | 51.17 | 8,251,535 | +1.02(+2.03%) |
Nov 21, 2005 | 50.18 | 50.32 | 49.88 | 50.15 | 4,725,631 | +0.03(+0.05%) |
Nov 18, 2005 | 49.27 | 50.16 | 49.39 | 50.13 | 7,238,276 | +0.85(+1.73%) |
Nov 17, 2005 | 48.62 | 49.27 | 48.52 | 49.27 | 5,683,386 | +0.89(+1.83%) |
Nov 16, 2005 | 48.62 | 48.74 | 48.07 | 48.39 | 3,910,066 | -0.08(-0.16%) |
Nov 15, 2005 | 49.50 | 49.55 | 48.43 | 48.46 | 5,731,874 | -1.04(-2.10%) |
Nov 14, 2005 | 49.22 | 49.64 | 49.10 | 49.50 | 4,555,377 | +0.59(+1.21%) |
Nov 11, 2005 | 48.57 | 48.98 | 48.44 | 48.91 | 4,216,585 | +0.37(+0.75%) |
Nov 10, 2005 | 48.07 | 48.55 | 47.79 | 48.55 | 3,898,217 | +0.63(+1.33%) |
Nov 09, 2005 | 47.91 | 48.10 | 47.66 | 47.91 | 3,798,122 | +0.01(+0.01%) |
Nov 08, 2005 | 47.66 | 48.07 | 47.66 | 47.91 | 2,098,548 | -0.08(-0.16%) |
Nov 07, 2005 | 47.53 | 48.03 | 47.51 | 47.98 | 3,408,036 | +0.46(+0.96%) |
Nov 04, 2005 | 47.62 | 47.63 | 47.14 | 47.53 | 2,683,210 | -0.10(-0.22%) |
Nov 03, 2005 | 47.46 | 48.04 | 47.43 | 47.63 | 5,568,948 | +0.24(+0.51%) |
Nov 02, 2005 | 46.69 | 47.51 | 46.49 | 47.39 | 4,252,444 | +0.69(+1.48%) |