Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 45.03 | 45.11 | 44.83 | 45.02 | 123,700 | +0.09(+0.20%) |
Jan 30, 2006 | 45.13 | 45.15 | 44.91 | 44.93 | 24,568 | -0.31(-0.69%) |
Jan 27, 2006 | 44.77 | 45.29 | 44.77 | 45.24 | 53,293 | +0.58(+1.30%) |
Jan 26, 2006 | 44.56 | 44.82 | 44.55 | 44.66 | 79,573 | +0.30(+0.68%) |
Jan 25, 2006 | 44.61 | 44.67 | 44.19 | 44.36 | 45,837 | -0.11(-0.24%) |
Jan 24, 2006 | 44.61 | 44.65 | 44.35 | 44.46 | 54,882 | -0.11(-0.24%) |
Jan 23, 2006 | 44.75 | 44.79 | 44.42 | 44.57 | 44,981 | -0.15(-0.33%) |
Jan 20, 2006 | 45.61 | 45.61 | 44.69 | 44.72 | 57,082 | -0.82(-1.80%) |
Jan 19, 2006 | 45.32 | 45.64 | 45.10 | 45.54 | 44,859 | +0.26(+0.58%) |
Jan 18, 2006 | 45.10 | 45.32 | 45.08 | 45.27 | 41,926 | +0.11(+0.25%) |
Jan 17, 2006 | 45.21 | 45.21 | 44.94 | 45.16 | 72,973 | -0.12(-0.27%) |
Jan 13, 2006 | 45.41 | 45.41 | 45.09 | 45.28 | 109,398 | -0.02(-0.05%) |
Jan 12, 2006 | 45.45 | 45.45 | 45.20 | 45.31 | 46,570 | -0.04(-0.09%) |
Jan 11, 2006 | 45.59 | 45.59 | 45.33 | 45.35 | 56,960 | -0.13(-0.29%) |
Jan 10, 2006 | 45.59 | 45.59 | 45.35 | 45.48 | 50,971 | -0.22(-0.48%) |
Jan 09, 2006 | 45.49 | 45.70 | 45.41 | 45.70 | 66,739 | +0.29(+0.65%) |
Jan 06, 2006 | 45.21 | 45.45 | 45.17 | 45.41 | 54,149 | +0.30(+0.67%) |
Jan 05, 2006 | 45.23 | 45.23 | 45.05 | 45.10 | 78,107 | +0.00(+0.00%) |
Jan 04, 2006 | 44.84 | 45.18 | 44.84 | 45.10 | 119,788 | +0.47(+1.04%) |
Jan 03, 2006 | 44.34 | 44.79 | 44.10 | 44.64 | 47,793 | +0.44(+1.00%) |
Dec 30, 2005 | 44.46 | 44.46 | 44.14 | 44.19 | 46,448 | -0.23(-0.52%) |
Dec 29, 2005 | 44.63 | 44.71 | 44.42 | 44.42 | 58,183 | -0.22(-0.49%) |
Dec 28, 2005 | 44.63 | 44.71 | 44.51 | 44.64 | 75,784 | +0.07(+0.17%) |
Dec 27, 2005 | 45.12 | 45.12 | 44.51 | 44.57 | 77,006 | -0.38(-0.86%) |
Dec 23, 2005 | 44.99 | 45.04 | 44.86 | 44.95 | 31,291 | +0.02(+0.05%) |
Dec 22, 2005 | 44.37 | 44.94 | 44.28 | 44.93 | 43,637 | +0.00(+0.00%) |
Dec 21, 2005 | 44.88 | 45.08 | 44.82 | 44.93 | 44,248 | +0.25(+0.57%) |
Dec 20, 2005 | 44.71 | 44.84 | 44.51 | 44.68 | 44,126 | +0.03(+0.07%) |
Dec 19, 2005 | 44.84 | 44.99 | 44.63 | 44.64 | 43,392 | +0.14(+0.31%) |
Dec 16, 2005 | 44.55 | 44.69 | 44.49 | 44.51 | 48,648 | +0.06(+0.13%) |
Dec 15, 2005 | 44.53 | 44.59 | 44.25 | 44.45 | 470,353 | +0.08(+0.18%) |
Dec 14, 2005 | 44.46 | 44.59 | 44.26 | 44.37 | 69,306 | +0.09(+0.20%) |
Dec 13, 2005 | 43.96 | 44.36 | 43.96 | 44.28 | 54,271 | +0.40(+0.92%) |
Dec 12, 2005 | 43.91 | 43.92 | 43.56 | 43.87 | 31,413 | -0.07(-0.15%) |
Dec 09, 2005 | 44.01 | 44.03 | 43.75 | 43.94 | 22,613 | +0.07(+0.17%) |
Dec 08, 2005 | 43.64 | 44.04 | 43.64 | 43.87 | 20,535 | +0.20(+0.47%) |
Dec 07, 2005 | 43.80 | 43.84 | 43.50 | 43.66 | 37,647 | -0.11(-0.24%) |
Dec 06, 2005 | 44.10 | 44.17 | 43.77 | 43.77 | 40,825 | -0.16(-0.37%) |
Dec 05, 2005 | 43.99 | 43.99 | 43.77 | 43.93 | 36,425 | +0.10(+0.22%) |
Dec 02, 2005 | 43.56 | 43.91 | 43.56 | 43.84 | 39,359 | +0.09(+0.21%) |
Dec 01, 2005 | 43.56 | 43.80 | 43.52 | 43.74 | 27,502 | +0.38(+0.89%) |
Nov 30, 2005 | 43.65 | 43.65 | 43.36 | 43.36 | 26,891 | -0.22(-0.51%) |
Nov 29, 2005 | 43.53 | 43.74 | 43.51 | 43.58 | 21,146 | +0.11(+0.26%) |
Nov 28, 2005 | 44.06 | 44.06 | 43.38 | 43.47 | 50,360 | -0.47(-1.08%) |
Nov 25, 2005 | 44.06 | 44.06 | 43.89 | 43.94 | 18,090 | +0.00(+0.00%) |
Nov 23, 2005 | 43.92 | 44.04 | 43.78 | 43.94 | 33,736 | +0.04(+0.09%) |
Nov 22, 2005 | 43.99 | 44.10 | 43.72 | 43.90 | 33,369 | -0.18(-0.41%) |
Nov 21, 2005 | 43.97 | 44.08 | 43.78 | 44.08 | 35,692 | +0.12(+0.28%) |
Nov 18, 2005 | 43.77 | 43.97 | 43.76 | 43.96 | 68,083 | +0.19(+0.43%) |
Nov 17, 2005 | 43.61 | 43.78 | 43.38 | 43.77 | 29,458 | +0.31(+0.72%) |
Nov 16, 2005 | 43.70 | 43.70 | 43.34 | 43.46 | 21,635 | -0.11(-0.26%) |
Nov 15, 2005 | 43.39 | 43.79 | 43.45 | 43.57 | 21,146 | +0.25(+0.59%) |
Nov 14, 2005 | 43.65 | 43.65 | 43.31 | 43.32 | 39,236 | -0.33(-0.75%) |
Nov 11, 2005 | 43.60 | 43.68 | 43.43 | 43.65 | 21,268 | +0.10(+0.23%) |
Nov 10, 2005 | 43.16 | 43.59 | 43.02 | 43.55 | 30,069 | +0.53(+1.24%) |
Nov 09, 2005 | 43.07 | 43.15 | 42.82 | 43.02 | 30,313 | +0.11(+0.25%) |
Nov 08, 2005 | 43.10 | 43.10 | 42.89 | 42.91 | 45,470 | -0.13(-0.30%) |
Nov 07, 2005 | 43.03 | 43.13 | 42.83 | 43.04 | 23,713 | +0.10(+0.22%) |
Nov 04, 2005 | 42.99 | 43.03 | 42.80 | 42.94 | 59,527 | +0.15(+0.35%) |
Nov 03, 2005 | 42.66 | 43.04 | 42.66 | 42.80 | 44,248 | +0.28(+0.65%) |
Nov 02, 2005 | 42.41 | 42.59 | 42.41 | 42.52 | 31,536 | +0.17(+0.41%) |