Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 48.04 | 48.38 | 47.85 | 48.04 | 4,009,052 | +0.01(+0.01%) |
Jan 30, 2006 | 48.45 | 48.55 | 48.03 | 48.03 | 3,568,817 | -0.32(-0.66%) |
Jan 27, 2006 | 48.61 | 48.63 | 48.09 | 48.35 | 6,382,234 | -0.10(-0.20%) |
Jan 26, 2006 | 49.23 | 49.18 | 47.62 | 48.45 | 10,685,401 | -0.78(-1.58%) |
Jan 25, 2006 | 49.09 | 49.34 | 48.61 | 49.22 | 5,657,087 | +0.39(+0.80%) |
Jan 24, 2006 | 48.41 | 49.06 | 48.26 | 48.83 | 5,043,752 | +0.60(+1.25%) |
Jan 23, 2006 | 48.53 | 48.55 | 47.86 | 48.23 | 3,751,274 | -0.02(-0.04%) |
Jan 20, 2006 | 49.18 | 49.36 | 48.09 | 48.25 | 6,656,543 | -0.86(-1.75%) |
Jan 19, 2006 | 48.60 | 49.37 | 48.41 | 49.11 | 3,940,748 | +0.63(+1.31%) |
Jan 18, 2006 | 48.05 | 48.68 | 47.88 | 48.47 | 3,699,500 | +0.43(+0.89%) |
Jan 17, 2006 | 48.09 | 48.41 | 47.89 | 48.04 | 4,464,882 | +0.27(+0.56%) |
Jan 13, 2006 | 48.08 | 48.24 | 47.61 | 47.77 | 2,724,371 | -0.11(-0.23%) |
Jan 12, 2006 | 48.05 | 48.11 | 47.63 | 47.88 | 4,326,558 | -0.44(-0.90%) |
Jan 11, 2006 | 48.71 | 48.71 | 48.17 | 48.32 | 2,865,970 | -0.25(-0.51%) |
Jan 10, 2006 | 48.83 | 48.83 | 48.42 | 48.57 | 3,304,022 | -0.26(-0.54%) |
Jan 09, 2006 | 48.23 | 48.95 | 48.16 | 48.83 | 4,676,968 | +0.59(+1.22%) |
Jan 06, 2006 | 48.69 | 48.73 | 47.82 | 48.24 | 4,671,666 | -0.29(-0.59%) |
Jan 05, 2006 | 48.51 | 48.77 | 48.40 | 48.53 | 3,584,568 | +0.02(+0.04%) |
Jan 04, 2006 | 48.51 | 48.80 | 48.32 | 48.51 | 4,613,654 | +0.06(+0.13%) |
Jan 03, 2006 | 48.19 | 48.82 | 47.26 | 48.45 | 5,543,870 | +0.26(+0.53%) |
Dec 30, 2005 | 48.36 | 48.51 | 47.97 | 48.19 | 2,920,551 | -0.46(-0.94%) |
Dec 29, 2005 | 48.96 | 49.37 | 48.64 | 48.65 | 2,316,261 | -0.35(-0.71%) |
Dec 28, 2005 | 49.18 | 49.18 | 48.72 | 48.99 | 2,332,636 | -0.13(-0.26%) |
Dec 27, 2005 | 49.60 | 49.71 | 49.07 | 49.12 | 2,551,116 | -0.35(-0.70%) |
Dec 23, 2005 | 49.36 | 49.62 | 49.22 | 49.47 | 2,457,236 | +0.19(+0.39%) |
Dec 22, 2005 | 49.38 | 49.56 | 49.20 | 49.27 | 4,319,384 | +0.14(+0.29%) |
Dec 21, 2005 | 48.86 | 49.93 | 48.72 | 49.13 | 8,450,387 | +0.89(+1.85%) |
Dec 20, 2005 | 48.35 | 48.61 | 48.00 | 48.24 | 3,459,188 | +0.10(+0.21%) |
Dec 19, 2005 | 48.86 | 48.98 | 48.08 | 48.14 | 2,738,095 | -0.61(-1.25%) |
Dec 16, 2005 | 48.91 | 49.26 | 48.66 | 48.75 | 4,675,252 | -0.16(-0.33%) |
Dec 15, 2005 | 48.82 | 49.13 | 48.43 | 48.91 | 3,355,328 | +0.09(+0.18%) |
Dec 14, 2005 | 48.41 | 48.91 | 48.41 | 48.82 | 3,094,119 | +0.47(+0.97%) |
Dec 13, 2005 | 48.99 | 48.99 | 47.91 | 48.35 | 4,232,055 | -0.12(-0.25%) |
Dec 12, 2005 | 48.79 | 48.82 | 48.11 | 48.47 | 3,084,450 | -0.13(-0.26%) |
Dec 09, 2005 | 48.33 | 48.68 | 48.29 | 48.60 | 3,418,018 | +0.49(+1.03%) |
Dec 08, 2005 | 49.28 | 49.34 | 47.77 | 48.11 | 6,863,795 | -1.40(-2.82%) |
Dec 07, 2005 | 49.54 | 49.83 | 49.18 | 49.50 | 3,442,345 | +0.03(+0.05%) |
Dec 06, 2005 | 49.06 | 50.04 | 49.05 | 49.48 | 4,950,029 | +0.72(+1.47%) |
Dec 05, 2005 | 49.35 | 49.44 | 48.41 | 48.76 | 5,364,688 | -0.90(-1.82%) |
Dec 02, 2005 | 49.83 | 49.89 | 49.45 | 49.66 | 4,363,829 | -0.40(-0.79%) |
Dec 01, 2005 | 50.18 | 50.43 | 49.98 | 50.06 | 3,031,117 | +0.11(+0.22%) |
Nov 30, 2005 | 50.58 | 50.74 | 49.95 | 49.95 | 3,493,028 | -0.38(-0.75%) |
Nov 29, 2005 | 50.52 | 50.93 | 50.22 | 50.33 | 3,825,504 | -0.18(-0.36%) |
Nov 28, 2005 | 51.17 | 51.18 | 50.29 | 50.51 | 3,106,438 | -0.49(-0.97%) |
Nov 25, 2005 | 51.08 | 51.20 | 50.98 | 51.00 | 1,956,806 | +0.21(+0.40%) |
Nov 23, 2005 | 51.11 | 51.14 | 50.74 | 50.80 | 3,418,954 | -0.36(-0.70%) |
Nov 22, 2005 | 50.59 | 51.28 | 50.47 | 51.16 | 8,253,427 | +1.02(+2.03%) |
Nov 21, 2005 | 50.16 | 50.31 | 49.87 | 50.14 | 4,726,715 | +0.03(+0.05%) |
Nov 18, 2005 | 49.26 | 50.15 | 49.38 | 50.11 | 7,239,936 | +0.85(+1.73%) |
Nov 17, 2005 | 48.61 | 49.26 | 48.50 | 49.26 | 5,684,689 | +0.88(+1.83%) |
Nov 16, 2005 | 48.61 | 48.73 | 48.06 | 48.38 | 3,910,962 | -0.08(-0.16%) |
Nov 15, 2005 | 49.49 | 49.54 | 48.42 | 48.45 | 5,733,188 | -1.04(-2.10%) |
Nov 14, 2005 | 49.21 | 49.63 | 49.09 | 49.49 | 4,556,422 | +0.59(+1.21%) |
Nov 11, 2005 | 48.56 | 48.97 | 48.43 | 48.90 | 4,217,552 | +0.37(+0.75%) |
Nov 10, 2005 | 48.06 | 48.54 | 47.78 | 48.54 | 3,899,110 | +0.63(+1.33%) |
Nov 09, 2005 | 47.90 | 48.09 | 47.64 | 47.90 | 3,798,993 | +0.01(+0.01%) |
Nov 08, 2005 | 47.64 | 48.06 | 47.64 | 47.89 | 2,099,029 | -0.08(-0.16%) |
Nov 07, 2005 | 47.52 | 48.02 | 47.50 | 47.97 | 3,408,817 | +0.46(+0.96%) |
Nov 04, 2005 | 47.61 | 47.62 | 47.13 | 47.52 | 2,683,825 | -0.10(-0.22%) |
Nov 03, 2005 | 47.45 | 48.03 | 47.42 | 47.62 | 5,570,225 | +0.24(+0.51%) |
Nov 02, 2005 | 46.68 | 47.50 | 46.48 | 47.38 | 4,253,419 | +0.69(+1.48%) |