Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 53.27 | 54.15 | 53.27 | 53.87 | 1,453,961 | +0.99(+1.86%) |
Jan 30, 2006 | 52.75 | 53.04 | 51.96 | 52.89 | 1,438,970 | +0.18(+0.35%) |
Jan 27, 2006 | 53.27 | 53.58 | 52.25 | 52.70 | 1,239,324 | +0.42(+0.81%) |
Jan 26, 2006 | 50.62 | 52.28 | 50.42 | 52.28 | 1,105,660 | +1.29(+2.54%) |
Jan 25, 2006 | 50.79 | 51.19 | 50.15 | 50.98 | 1,328,245 | +1.43(+2.88%) |
Jan 24, 2006 | 49.75 | 50.06 | 48.65 | 49.56 | 1,330,062 | -0.62(-1.23%) |
Jan 23, 2006 | 49.43 | 50.46 | 49.10 | 50.17 | 1,781,252 | +1.19(+2.43%) |
Jan 20, 2006 | 49.88 | 50.15 | 48.45 | 48.99 | 1,703,007 | -0.31(-0.63%) |
Jan 19, 2006 | 49.27 | 49.49 | 48.53 | 49.29 | 1,262,832 | +1.58(+3.30%) |
Jan 18, 2006 | 48.04 | 48.62 | 47.45 | 47.72 | 1,363,450 | -0.99(-2.03%) |
Jan 17, 2006 | 48.40 | 49.47 | 48.18 | 48.70 | 1,335,740 | -0.10(-0.20%) |
Jan 13, 2006 | 47.14 | 48.91 | 47.11 | 48.80 | 1,844,735 | +2.12(+4.55%) |
Jan 12, 2006 | 47.02 | 47.59 | 46.42 | 46.68 | 840,374 | -0.49(-1.05%) |
Jan 11, 2006 | 47.20 | 47.42 | 46.66 | 47.17 | 946,102 | +0.15(+0.32%) |
Jan 10, 2006 | 46.67 | 47.43 | 46.42 | 47.02 | 836,853 | -0.22(-0.47%) |
Jan 09, 2006 | 47.36 | 47.96 | 47.02 | 47.24 | 1,217,407 | -0.62(-1.29%) |
Jan 06, 2006 | 46.36 | 48.19 | 45.99 | 47.86 | 1,931,384 | +2.69(+5.97%) |
Jan 05, 2006 | 45.36 | 45.42 | 44.80 | 45.16 | 1,517,329 | -0.99(-2.14%) |
Jan 04, 2006 | 45.03 | 46.26 | 44.97 | 46.15 | 1,473,607 | +0.05(+0.11%) |
Jan 03, 2006 | 44.03 | 46.25 | 44.03 | 46.10 | 1,634,414 | +2.66(+6.12%) |
Dec 30, 2005 | 43.81 | 43.81 | 43.30 | 43.44 | 524,439 | -0.46(-1.04%) |
Dec 29, 2005 | 43.15 | 43.92 | 42.82 | 43.90 | 813,913 | +0.92(+2.15%) |
Dec 28, 2005 | 42.53 | 43.00 | 42.18 | 42.97 | 584,400 | +1.07(+2.54%) |
Dec 27, 2005 | 42.97 | 43.02 | 41.84 | 41.91 | 449,713 | -0.37(-0.87%) |
Dec 23, 2005 | 42.12 | 43.09 | 42.12 | 42.28 | 373,512 | -0.39(-0.91%) |
Dec 22, 2005 | 42.45 | 43.49 | 41.90 | 42.66 | 918,733 | +0.89(+2.13%) |
Dec 21, 2005 | 40.43 | 41.80 | 40.23 | 41.77 | 808,576 | +1.45(+3.60%) |
Dec 20, 2005 | 41.25 | 41.47 | 39.83 | 40.32 | 601,549 | -0.73(-1.78%) |
Dec 19, 2005 | 42.49 | 42.54 | 40.84 | 41.05 | 1,187,994 | -0.71(-1.71%) |
Dec 16, 2005 | 41.10 | 41.96 | 41.07 | 41.77 | 934,291 | +0.67(+1.63%) |
Dec 15, 2005 | 40.78 | 41.13 | 40.57 | 41.10 | 844,576 | +0.70(+1.74%) |
Dec 14, 2005 | 40.66 | 41.26 | 40.00 | 40.39 | 968,474 | -0.91(-2.20%) |
Dec 13, 2005 | 41.21 | 41.90 | 40.86 | 41.30 | 1,585,127 | -0.03(-0.06%) |
Dec 12, 2005 | 42.36 | 42.83 | 41.12 | 41.32 | 2,347,029 | +0.20(+0.49%) |
Dec 09, 2005 | 42.08 | 42.09 | 40.26 | 41.12 | 2,184,859 | -0.40(-0.95%) |
Dec 08, 2005 | 40.47 | 41.96 | 40.46 | 41.52 | 1,730,148 | +1.03(+2.54%) |
Dec 07, 2005 | 39.89 | 40.62 | 39.86 | 40.49 | 1,726,628 | +1.03(+2.61%) |
Dec 06, 2005 | 37.87 | 39.82 | 37.73 | 39.46 | 1,503,702 | +1.30(+3.42%) |
Dec 05, 2005 | 38.17 | 38.61 | 37.69 | 38.15 | 705,233 | -0.27(-0.71%) |
Dec 02, 2005 | 38.82 | 38.82 | 38.14 | 38.43 | 1,446,693 | +0.13(+0.34%) |
Dec 01, 2005 | 37.58 | 38.46 | 37.54 | 38.30 | 977,105 | +1.22(+3.28%) |
Nov 30, 2005 | 37.82 | 37.91 | 36.98 | 37.08 | 916,689 | -1.10(-2.88%) |
Nov 29, 2005 | 37.95 | 38.44 | 37.77 | 38.18 | 1,056,259 | -0.14(-0.37%) |
Nov 28, 2005 | 38.54 | 38.81 | 37.66 | 38.32 | 767,920 | -0.38(-0.98%) |
Nov 25, 2005 | 38.60 | 38.79 | 38.48 | 38.70 | 285,613 | +0.84(+2.21%) |
Nov 23, 2005 | 38.67 | 38.67 | 37.71 | 37.86 | 808,689 | -1.29(-3.28%) |
Nov 22, 2005 | 39.06 | 39.37 | 37.99 | 39.15 | 960,638 | +0.10(+0.25%) |
Nov 21, 2005 | 38.72 | 39.05 | 38.09 | 39.05 | 761,901 | +0.96(+2.52%) |
Nov 18, 2005 | 38.41 | 38.48 | 37.64 | 38.09 | 731,352 | -0.29(-0.76%) |
Nov 17, 2005 | 38.30 | 38.70 | 37.86 | 38.38 | 1,686,540 | +0.35(+0.93%) |
Nov 16, 2005 | 36.93 | 38.03 | 36.88 | 38.03 | 1,225,356 | +1.93(+5.34%) |
Nov 15, 2005 | 36.79 | 36.97 | 36.10 | 36.10 | 600,754 | -0.69(-1.87%) |
Nov 14, 2005 | 36.76 | 37.47 | 36.40 | 36.79 | 639,138 | -0.04(-0.10%) |
Nov 11, 2005 | 36.03 | 36.86 | 35.61 | 36.83 | 824,816 | +1.24(+3.49%) |
Nov 10, 2005 | 36.10 | 36.25 | 35.44 | 35.58 | 943,376 | -0.41(-1.15%) |
Nov 09, 2005 | 34.56 | 36.00 | 34.52 | 36.00 | 1,004,247 | +1.64(+4.77%) |
Nov 08, 2005 | 34.21 | 34.71 | 34.06 | 34.36 | 774,279 | -0.13(-0.38%) |
Nov 07, 2005 | 34.19 | 34.74 | 34.04 | 34.49 | 616,085 | -0.04(-0.13%) |
Nov 04, 2005 | 34.94 | 34.96 | 34.02 | 34.54 | 662,078 | -0.18(-0.53%) |
Nov 03, 2005 | 35.24 | 35.87 | 34.59 | 34.72 | 570,546 | -0.73(-2.06%) |
Nov 02, 2005 | 34.78 | 35.58 | 34.44 | 35.45 | 613,132 | +0.68(+1.95%) |