Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 46.86 | 48.30 | 46.73 | 47.87 | 13,223,442 | +1.33(+2.86%) |
Jan 30, 2006 | 47.05 | 47.29 | 46.44 | 46.54 | 8,365,028 | -0.62(-1.32%) |
Jan 27, 2006 | 46.92 | 47.35 | 46.73 | 47.16 | 7,967,804 | +0.52(+1.12%) |
Jan 26, 2006 | 46.72 | 47.14 | 46.02 | 46.64 | 12,350,792 | -0.07(-0.16%) |
Jan 25, 2006 | 47.31 | 47.43 | 46.28 | 46.71 | 8,105,095 | -0.27(-0.57%) |
Jan 24, 2006 | 46.76 | 47.29 | 46.76 | 46.97 | 10,241,163 | +0.26(+0.55%) |
Jan 23, 2006 | 47.94 | 48.20 | 46.50 | 46.72 | 11,929,735 | -1.20(-2.50%) |
Jan 20, 2006 | 49.46 | 49.46 | 47.84 | 47.92 | 12,524,453 | -1.60(-3.24%) |
Jan 19, 2006 | 49.39 | 50.03 | 47.76 | 49.52 | 16,620,819 | +0.33(+0.67%) |
Jan 18, 2006 | 49.14 | 49.75 | 48.80 | 49.19 | 8,853,364 | +0.05(+0.10%) |
Jan 17, 2006 | 48.50 | 49.14 | 48.32 | 49.14 | 7,860,802 | +0.05(+0.10%) |
Jan 13, 2006 | 49.41 | 49.41 | 48.10 | 49.09 | 13,658,153 | -1.28(-2.54%) |
Jan 12, 2006 | 49.87 | 50.68 | 49.74 | 50.37 | 6,670,994 | +0.55(+1.10%) |
Jan 11, 2006 | 50.43 | 50.51 | 49.64 | 49.83 | 6,850,986 | -0.61(-1.21%) |
Jan 10, 2006 | 49.50 | 50.57 | 49.50 | 50.44 | 7,743,497 | +0.97(+1.97%) |
Jan 09, 2006 | 50.67 | 50.67 | 49.35 | 49.46 | 10,959,517 | -1.21(-2.38%) |
Jan 06, 2006 | 50.55 | 50.70 | 49.97 | 50.67 | 6,923,727 | +0.97(+1.96%) |
Jan 05, 2006 | 50.13 | 50.66 | 49.54 | 49.70 | 6,981,449 | -0.15(-0.31%) |
Jan 04, 2006 | 49.86 | 50.11 | 49.62 | 49.85 | 6,935,148 | +0.12(+0.24%) |
Jan 03, 2006 | 50.43 | 50.43 | 48.82 | 49.73 | 10,018,098 | -0.33(-0.66%) |
Dec 30, 2005 | 50.37 | 50.55 | 50.05 | 50.06 | 4,205,726 | -0.61(-1.21%) |
Dec 29, 2005 | 51.11 | 51.11 | 50.55 | 50.67 | 4,414,889 | -0.44(-0.87%) |
Dec 28, 2005 | 51.16 | 51.44 | 50.95 | 51.11 | 4,829,615 | -0.12(-0.24%) |
Dec 27, 2005 | 52.04 | 52.05 | 50.92 | 51.24 | 6,028,858 | -0.04(-0.08%) |
Dec 23, 2005 | 51.52 | 51.64 | 50.99 | 51.28 | 4,850,842 | -0.08(-0.16%) |
Dec 22, 2005 | 51.72 | 51.65 | 50.97 | 51.36 | 11,111,952 | -0.03(-0.06%) |
Dec 21, 2005 | 51.46 | 51.96 | 51.09 | 51.39 | 17,133,610 | +0.59(+1.16%) |
Dec 20, 2005 | 49.83 | 51.40 | 49.79 | 50.80 | 9,643,839 | +0.97(+1.96%) |
Dec 19, 2005 | 50.55 | 50.87 | 49.17 | 49.83 | 15,183,491 | -1.04(-2.04%) |
Dec 16, 2005 | 51.03 | 51.55 | 50.78 | 50.87 | 5,943,455 | -0.15(-0.30%) |
Dec 15, 2005 | 50.76 | 51.11 | 50.38 | 51.02 | 5,101,341 | +0.27(+0.52%) |
Dec 14, 2005 | 51.14 | 51.35 | 50.70 | 50.75 | 3,842,019 | -0.35(-0.68%) |
Dec 13, 2005 | 50.89 | 51.28 | 50.44 | 51.10 | 6,599,246 | +0.19(+0.36%) |
Dec 12, 2005 | 51.30 | 51.39 | 49.95 | 50.91 | 5,072,418 | -0.38(-0.74%) |
Dec 09, 2005 | 50.87 | 51.52 | 50.07 | 51.29 | 3,692,563 | +0.57(+1.13%) |
Dec 08, 2005 | 50.44 | 50.78 | 50.08 | 50.72 | 4,933,638 | +0.28(+0.56%) |
Dec 07, 2005 | 50.95 | 50.75 | 49.99 | 50.44 | 6,228,338 | -0.51(-1.00%) |
Dec 06, 2005 | 50.66 | 51.70 | 49.75 | 50.95 | 7,013,351 | +0.73(+1.44%) |
Dec 05, 2005 | 49.77 | 50.29 | 49.43 | 50.22 | 5,753,036 | +0.30(+0.60%) |
Dec 02, 2005 | 49.52 | 50.06 | 49.52 | 49.92 | 4,274,744 | +0.40(+0.81%) |
Dec 01, 2005 | 48.67 | 49.55 | 48.63 | 49.52 | 6,832,242 | +1.30(+2.69%) |
Nov 30, 2005 | 48.64 | 48.86 | 48.17 | 48.22 | 6,816,353 | -0.17(-0.35%) |
Nov 29, 2005 | 47.13 | 48.65 | 47.13 | 48.39 | 8,495,987 | +1.35(+2.86%) |
Nov 28, 2005 | 48.38 | 48.46 | 47.05 | 47.05 | 7,522,542 | -1.42(-2.93%) |
Nov 25, 2005 | 48.86 | 48.91 | 48.46 | 48.46 | 2,126,634 | -0.30(-0.61%) |
Nov 23, 2005 | 48.88 | 48.96 | 48.62 | 48.76 | 3,767,912 | -0.11(-0.23%) |
Nov 22, 2005 | 48.99 | 49.01 | 48.66 | 48.88 | 4,648,506 | -0.10(-0.21%) |
Nov 21, 2005 | 49.14 | 49.30 | 48.78 | 48.98 | 6,879,412 | -0.13(-0.26%) |
Nov 18, 2005 | 49.18 | 49.66 | 48.86 | 49.11 | 6,128,412 | -0.02(-0.03%) |
Nov 17, 2005 | 48.94 | 49.13 | 48.38 | 49.12 | 5,655,219 | +0.48(+0.99%) |
Nov 16, 2005 | 48.32 | 48.81 | 48.26 | 48.64 | 6,474,244 | +0.51(+1.05%) |
Nov 15, 2005 | 47.95 | 48.23 | 47.87 | 48.13 | 5,507,378 | +0.49(+1.03%) |
Nov 14, 2005 | 48.13 | 48.14 | 47.63 | 47.64 | 4,641,431 | -0.41(-0.86%) |
Nov 11, 2005 | 47.85 | 48.15 | 47.61 | 48.05 | 4,273,627 | +0.29(+0.61%) |
Nov 10, 2005 | 46.68 | 47.84 | 46.52 | 47.76 | 9,148,551 | +1.55(+3.36%) |
Nov 09, 2005 | 46.79 | 47.03 | 46.00 | 46.21 | 6,364,760 | -0.57(-1.22%) |
Nov 08, 2005 | 47.14 | 46.95 | 46.55 | 46.78 | 4,518,043 | -0.35(-0.74%) |
Nov 07, 2005 | 46.75 | 47.29 | 46.73 | 47.13 | 4,633,610 | +0.39(+0.83%) |
Nov 04, 2005 | 46.76 | 47.09 | 46.52 | 46.74 | 10,196,352 | +0.28(+0.61%) |
Nov 03, 2005 | 48.26 | 48.26 | 46.43 | 46.46 | 17,173,828 | -1.53(-3.19%) |
Nov 02, 2005 | 46.93 | 48.25 | 46.93 | 47.99 | 10,133,417 | +0.46(+0.97%) |