Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 44.30 | 44.50 | 43.99 | 44.04 | 3,019,632 | -0.26(-0.58%) |
Jan 30, 2006 | 44.34 | 44.43 | 44.01 | 44.30 | 2,425,695 | -0.13(-0.29%) |
Jan 27, 2006 | 44.72 | 45.01 | 44.39 | 44.43 | 2,345,466 | -0.19(-0.43%) |
Jan 26, 2006 | 43.76 | 44.87 | 44.21 | 44.62 | 4,011,806 | +0.87(+1.99%) |
Jan 25, 2006 | 43.78 | 43.95 | 43.62 | 43.75 | 3,622,805 | -0.03(-0.08%) |
Jan 24, 2006 | 43.38 | 43.92 | 43.38 | 43.78 | 2,618,656 | +0.27(+0.63%) |
Jan 23, 2006 | 42.82 | 43.66 | 42.66 | 43.51 | 3,389,644 | +0.72(+1.69%) |
Jan 20, 2006 | 43.23 | 43.31 | 42.73 | 42.78 | 5,763,850 | -0.42(-0.96%) |
Jan 19, 2006 | 43.65 | 43.73 | 43.18 | 43.20 | 4,232,480 | -0.40(-0.92%) |
Jan 18, 2006 | 43.86 | 43.87 | 43.43 | 43.60 | 3,074,715 | -0.26(-0.59%) |
Jan 17, 2006 | 43.84 | 43.92 | 43.62 | 43.86 | 2,592,655 | -0.28(-0.64%) |
Jan 13, 2006 | 44.26 | 44.48 | 44.01 | 44.14 | 2,657,659 | +0.01(+0.03%) |
Jan 12, 2006 | 44.74 | 44.81 | 44.09 | 44.13 | 2,241,972 | -0.60(-1.35%) |
Jan 11, 2006 | 44.71 | 44.82 | 44.52 | 44.73 | 2,667,068 | +0.33(+0.75%) |
Jan 10, 2006 | 44.66 | 44.66 | 44.07 | 44.40 | 3,509,732 | -0.30(-0.68%) |
Jan 09, 2006 | 44.14 | 44.87 | 44.13 | 44.70 | 2,383,614 | +0.42(+0.95%) |
Jan 06, 2006 | 44.72 | 44.76 | 44.10 | 44.28 | 3,399,053 | -0.05(-0.11%) |
Jan 05, 2006 | 44.43 | 44.66 | 44.26 | 44.33 | 2,875,082 | -0.34(-0.76%) |
Jan 04, 2006 | 44.47 | 44.78 | 44.39 | 44.67 | 4,761,069 | +0.42(+0.95%) |
Jan 03, 2006 | 43.14 | 44.25 | 43.08 | 44.25 | 5,979,049 | +1.46(+3.42%) |
Dec 30, 2005 | 43.06 | 43.16 | 42.58 | 42.78 | 2,176,112 | -0.32(-0.75%) |
Dec 29, 2005 | 43.29 | 43.47 | 42.98 | 43.11 | 1,435,403 | -0.19(-0.43%) |
Dec 28, 2005 | 43.28 | 43.46 | 43.26 | 43.29 | 2,046,445 | +0.01(+0.03%) |
Dec 27, 2005 | 43.49 | 43.71 | 43.23 | 43.28 | 2,205,364 | -0.16(-0.36%) |
Dec 23, 2005 | 43.84 | 43.85 | 43.23 | 43.44 | 2,580,167 | -0.41(-0.93%) |
Dec 22, 2005 | 44.25 | 44.35 | 43.83 | 43.85 | 3,076,938 | -0.48(-1.08%) |
Dec 21, 2005 | 44.52 | 44.54 | 44.27 | 44.33 | 2,708,636 | +0.05(+0.12%) |
Dec 20, 2005 | 43.77 | 44.31 | 43.74 | 44.28 | 3,427,792 | +0.57(+1.30%) |
Dec 19, 2005 | 43.84 | 43.98 | 43.59 | 43.71 | 2,451,526 | -0.02(-0.05%) |
Dec 16, 2005 | 44.57 | 44.60 | 43.61 | 43.73 | 5,579,271 | -0.70(-1.57%) |
Dec 15, 2005 | 44.60 | 44.83 | 44.23 | 44.43 | 3,155,115 | -0.23(-0.52%) |
Dec 14, 2005 | 44.61 | 44.80 | 44.43 | 44.66 | 3,350,129 | +0.05(+0.10%) |
Dec 13, 2005 | 44.40 | 44.68 | 43.84 | 44.61 | 4,112,734 | +0.27(+0.61%) |
Dec 12, 2005 | 44.39 | 44.64 | 44.05 | 44.35 | 3,651,031 | +0.04(+0.08%) |
Dec 09, 2005 | 44.74 | 44.74 | 44.26 | 44.31 | 3,507,850 | -0.25(-0.55%) |
Dec 08, 2005 | 44.43 | 44.71 | 44.15 | 44.56 | 4,407,308 | +0.41(+0.93%) |
Dec 07, 2005 | 44.34 | 44.42 | 43.87 | 44.15 | 3,982,896 | -0.15(-0.34%) |
Dec 06, 2005 | 45.13 | 45.39 | 44.15 | 44.30 | 3,701,666 | -0.39(-0.86%) |
Dec 05, 2005 | 44.88 | 44.92 | 44.57 | 44.68 | 3,438,569 | -0.19(-0.43%) |
Dec 02, 2005 | 45.04 | 45.19 | 44.75 | 44.88 | 3,271,610 | -0.25(-0.56%) |
Dec 01, 2005 | 45.25 | 45.64 | 45.05 | 45.13 | 4,848,483 | -0.12(-0.26%) |
Nov 30, 2005 | 45.57 | 45.77 | 45.06 | 45.25 | 4,552,713 | -0.33(-0.72%) |
Nov 29, 2005 | 45.36 | 45.96 | 45.33 | 45.57 | 3,669,506 | +0.54(+1.19%) |
Nov 28, 2005 | 45.01 | 45.24 | 44.93 | 45.04 | 2,679,042 | +0.02(+0.04%) |
Nov 25, 2005 | 45.19 | 45.25 | 44.84 | 45.02 | 1,267,246 | -0.08(-0.17%) |
Nov 23, 2005 | 45.19 | 45.26 | 44.92 | 45.09 | 3,526,838 | -0.09(-0.21%) |
Nov 22, 2005 | 44.92 | 45.25 | 44.80 | 45.19 | 3,530,088 | +0.50(+1.11%) |
Nov 21, 2005 | 44.75 | 44.78 | 44.44 | 44.69 | 3,129,284 | +0.29(+0.64%) |
Nov 18, 2005 | 44.78 | 44.78 | 44.16 | 44.40 | 3,705,943 | -0.32(-0.71%) |
Nov 17, 2005 | 44.05 | 44.72 | 44.00 | 44.72 | 5,363,901 | +0.82(+1.86%) |
Nov 16, 2005 | 43.96 | 44.11 | 43.59 | 43.90 | 3,832,360 | +0.43(+0.99%) |
Nov 15, 2005 | 43.44 | 43.91 | 43.37 | 43.47 | 4,519,355 | +0.02(+0.04%) |
Nov 14, 2005 | 43.49 | 43.75 | 43.36 | 43.45 | 3,485,441 | -0.17(-0.39%) |
Nov 11, 2005 | 43.11 | 43.67 | 42.90 | 43.62 | 4,816,494 | +0.65(+1.52%) |
Nov 10, 2005 | 43.20 | 43.21 | 42.19 | 42.97 | 14,743,886 | -0.36(-0.84%) |
Nov 09, 2005 | 43.09 | 43.77 | 43.30 | 43.33 | 3,498,442 | +0.24(+0.56%) |
Nov 08, 2005 | 43.27 | 43.36 | 42.97 | 43.09 | 2,674,594 | -0.29(-0.67%) |
Nov 07, 2005 | 43.43 | 43.69 | 43.17 | 43.38 | 4,005,477 | +0.16(+0.38%) |
Nov 04, 2005 | 44.05 | 44.08 | 42.48 | 43.22 | 6,042,343 | -0.98(-2.21%) |
Nov 03, 2005 | 43.70 | 44.90 | 43.55 | 44.19 | 7,814,572 | +2.23(+5.31%) |
Nov 02, 2005 | 41.76 | 42.66 | 41.56 | 41.97 | 4,588,807 | -0.12(-0.29%) |