Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 44.78 | 44.98 | 44.47 | 44.52 | 2,987,272 | -0.26(-0.58%) |
Jan 30, 2006 | 44.82 | 44.91 | 44.48 | 44.78 | 2,399,701 | -0.13(-0.29%) |
Jan 27, 2006 | 45.20 | 45.50 | 44.87 | 44.91 | 2,320,331 | -0.20(-0.43%) |
Jan 26, 2006 | 44.23 | 45.35 | 44.68 | 45.10 | 3,968,815 | +0.88(+1.99%) |
Jan 25, 2006 | 44.25 | 44.42 | 44.09 | 44.22 | 3,583,982 | -0.04(-0.08%) |
Jan 24, 2006 | 43.85 | 44.40 | 43.85 | 44.26 | 2,590,594 | +0.28(+0.63%) |
Jan 23, 2006 | 43.28 | 44.13 | 43.12 | 43.98 | 3,353,320 | +0.73(+1.69%) |
Jan 20, 2006 | 43.70 | 43.77 | 43.20 | 43.25 | 5,702,083 | -0.42(-0.96%) |
Jan 19, 2006 | 44.12 | 44.20 | 43.64 | 43.67 | 4,187,123 | -0.41(-0.92%) |
Jan 18, 2006 | 44.34 | 44.34 | 43.90 | 44.08 | 3,041,765 | -0.26(-0.59%) |
Jan 17, 2006 | 44.32 | 44.40 | 44.09 | 44.34 | 2,564,871 | -0.28(-0.64%) |
Jan 13, 2006 | 44.74 | 44.96 | 44.48 | 44.62 | 2,629,179 | +0.01(+0.03%) |
Jan 12, 2006 | 45.22 | 45.29 | 44.57 | 44.61 | 2,217,946 | -0.61(-1.35%) |
Jan 11, 2006 | 45.19 | 45.30 | 45.00 | 45.22 | 2,638,487 | +0.34(+0.75%) |
Jan 10, 2006 | 45.15 | 45.15 | 44.55 | 44.88 | 3,472,120 | -0.31(-0.68%) |
Jan 09, 2006 | 44.61 | 45.35 | 44.61 | 45.19 | 2,358,070 | +0.43(+0.95%) |
Jan 06, 2006 | 45.20 | 45.24 | 44.58 | 44.76 | 3,362,628 | -0.05(-0.11%) |
Jan 05, 2006 | 44.91 | 45.15 | 44.74 | 44.81 | 2,844,272 | -0.34(-0.76%) |
Jan 04, 2006 | 44.95 | 45.26 | 44.87 | 45.15 | 4,710,048 | +0.43(+0.95%) |
Jan 03, 2006 | 43.61 | 44.73 | 43.54 | 44.73 | 5,914,976 | +1.48(+3.42%) |
Dec 30, 2005 | 43.53 | 43.63 | 43.04 | 43.25 | 2,152,792 | -0.33(-0.75%) |
Dec 29, 2005 | 43.76 | 43.94 | 43.45 | 43.57 | 1,420,020 | -0.19(-0.43%) |
Dec 28, 2005 | 43.75 | 43.93 | 43.73 | 43.76 | 2,024,515 | +0.01(+0.03%) |
Dec 27, 2005 | 43.96 | 44.19 | 43.70 | 43.75 | 2,181,731 | -0.16(-0.36%) |
Dec 23, 2005 | 44.32 | 44.32 | 43.70 | 43.91 | 2,552,517 | -0.41(-0.93%) |
Dec 22, 2005 | 44.73 | 44.83 | 44.30 | 44.32 | 3,043,965 | -0.48(-1.08%) |
Dec 21, 2005 | 45.00 | 45.02 | 44.75 | 44.81 | 2,679,610 | +0.05(+0.12%) |
Dec 20, 2005 | 44.24 | 44.79 | 44.21 | 44.76 | 3,391,059 | +0.57(+1.30%) |
Dec 19, 2005 | 44.32 | 44.45 | 44.06 | 44.18 | 2,425,255 | -0.02(-0.05%) |
Dec 16, 2005 | 45.06 | 45.09 | 44.08 | 44.21 | 5,519,482 | -0.70(-1.57%) |
Dec 15, 2005 | 45.09 | 45.32 | 44.71 | 44.91 | 3,121,304 | -0.24(-0.52%) |
Dec 14, 2005 | 45.10 | 45.28 | 44.91 | 45.15 | 3,314,228 | +0.05(+0.10%) |
Dec 13, 2005 | 44.89 | 45.16 | 44.32 | 45.10 | 4,068,661 | +0.27(+0.61%) |
Dec 12, 2005 | 44.87 | 45.12 | 44.52 | 44.83 | 3,611,906 | +0.04(+0.08%) |
Dec 09, 2005 | 45.22 | 45.23 | 44.74 | 44.79 | 3,470,259 | -0.25(-0.55%) |
Dec 08, 2005 | 44.91 | 45.19 | 44.63 | 45.04 | 4,360,078 | +0.41(+0.93%) |
Dec 07, 2005 | 44.82 | 44.90 | 44.34 | 44.63 | 3,940,215 | -0.15(-0.34%) |
Dec 06, 2005 | 45.62 | 45.88 | 44.63 | 44.78 | 3,661,998 | -0.39(-0.86%) |
Dec 05, 2005 | 45.36 | 45.41 | 45.06 | 45.17 | 3,401,720 | -0.20(-0.43%) |
Dec 02, 2005 | 45.53 | 45.68 | 45.23 | 45.36 | 3,236,550 | -0.25(-0.56%) |
Dec 01, 2005 | 45.74 | 46.14 | 45.54 | 45.62 | 4,796,526 | -0.12(-0.26%) |
Nov 30, 2005 | 46.06 | 46.26 | 45.55 | 45.74 | 4,503,924 | -0.33(-0.72%) |
Nov 29, 2005 | 45.85 | 46.46 | 45.82 | 46.07 | 3,630,183 | +0.54(+1.19%) |
Nov 28, 2005 | 45.50 | 45.73 | 45.42 | 45.52 | 2,650,333 | +0.02(+0.04%) |
Nov 25, 2005 | 45.68 | 45.74 | 45.32 | 45.51 | 1,253,666 | -0.08(-0.17%) |
Nov 23, 2005 | 45.68 | 45.75 | 45.41 | 45.58 | 3,489,044 | -0.09(-0.21%) |
Nov 22, 2005 | 45.41 | 45.74 | 45.29 | 45.68 | 3,492,259 | +0.50(+1.11%) |
Nov 21, 2005 | 45.23 | 45.26 | 44.92 | 45.17 | 3,095,750 | +0.29(+0.64%) |
Nov 18, 2005 | 45.26 | 45.27 | 44.64 | 44.89 | 3,666,229 | -0.32(-0.71%) |
Nov 17, 2005 | 44.52 | 45.20 | 44.47 | 45.20 | 5,306,420 | +0.83(+1.86%) |
Nov 16, 2005 | 44.44 | 44.59 | 44.06 | 44.38 | 3,791,291 | +0.44(+1.00%) |
Nov 15, 2005 | 43.91 | 44.39 | 43.84 | 43.94 | 4,470,924 | +0.02(+0.04%) |
Nov 14, 2005 | 43.96 | 44.22 | 43.83 | 43.92 | 3,448,090 | -0.17(-0.39%) |
Nov 11, 2005 | 43.58 | 44.14 | 43.36 | 44.09 | 4,764,879 | +0.66(+1.52%) |
Nov 10, 2005 | 43.67 | 43.67 | 42.65 | 43.43 | 14,585,886 | -0.37(-0.84%) |
Nov 09, 2005 | 43.56 | 44.24 | 43.77 | 43.80 | 3,460,951 | +0.24(+0.56%) |
Nov 08, 2005 | 43.74 | 43.83 | 43.44 | 43.56 | 2,645,933 | -0.30(-0.67%) |
Nov 07, 2005 | 43.90 | 44.16 | 43.64 | 43.85 | 3,962,553 | +0.17(+0.38%) |
Nov 04, 2005 | 44.52 | 44.55 | 42.94 | 43.69 | 5,977,592 | -0.99(-2.21%) |
Nov 03, 2005 | 44.17 | 45.38 | 44.02 | 44.67 | 7,730,829 | +2.25(+5.31%) |
Nov 02, 2005 | 42.21 | 43.12 | 42.01 | 42.42 | 4,539,632 | -0.12(-0.29%) |