Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 52.62 | 52.98 | 51.65 | 51.66 | 2,127,371 | -0.96(-1.83%) |
Jan 30, 2006 | 52.34 | 52.62 | 52.16 | 52.62 | 999,032 | +0.47(+0.91%) |
Jan 27, 2006 | 51.89 | 52.49 | 51.65 | 52.15 | 1,016,313 | +0.38(+0.74%) |
Jan 26, 2006 | 51.65 | 52.12 | 51.65 | 51.77 | 1,580,483 | +0.34(+0.67%) |
Jan 25, 2006 | 52.14 | 52.22 | 51.35 | 51.43 | 1,420,780 | -0.62(-1.19%) |
Jan 24, 2006 | 51.77 | 52.39 | 51.45 | 52.05 | 2,236,699 | +0.69(+1.35%) |
Jan 23, 2006 | 51.20 | 51.62 | 50.52 | 51.35 | 2,215,128 | +1.42(+2.84%) |
Jan 20, 2006 | 50.75 | 50.86 | 49.84 | 49.93 | 2,528,160 | -1.09(-2.13%) |
Jan 19, 2006 | 50.93 | 51.29 | 50.66 | 51.02 | 1,723,394 | +0.08(+0.16%) |
Jan 18, 2006 | 51.36 | 51.56 | 50.69 | 50.94 | 2,003,089 | -0.54(-1.05%) |
Jan 17, 2006 | 50.99 | 51.71 | 50.54 | 51.47 | 2,437,707 | -0.91(-1.74%) |
Jan 13, 2006 | 53.12 | 53.34 | 52.27 | 52.39 | 1,998,922 | -0.68(-1.28%) |
Jan 12, 2006 | 53.56 | 53.56 | 52.99 | 53.07 | 1,207,638 | -0.50(-0.93%) |
Jan 11, 2006 | 53.05 | 53.60 | 52.84 | 53.56 | 1,974,041 | +0.51(+0.95%) |
Jan 10, 2006 | 52.60 | 53.10 | 52.52 | 53.06 | 1,819,118 | +0.46(+0.87%) |
Jan 09, 2006 | 51.73 | 52.63 | 51.54 | 52.60 | 1,930,163 | +0.84(+1.62%) |
Jan 06, 2006 | 51.52 | 51.83 | 51.47 | 51.76 | 1,057,618 | +0.26(+0.51%) |
Jan 05, 2006 | 51.12 | 51.53 | 51.12 | 51.50 | 1,163,515 | +0.19(+0.37%) |
Jan 04, 2006 | 51.48 | 51.78 | 51.08 | 51.31 | 1,680,251 | -0.06(-0.11%) |
Jan 03, 2006 | 50.32 | 51.42 | 50.23 | 51.37 | 1,904,791 | +1.26(+2.51%) |
Dec 30, 2005 | 50.24 | 50.36 | 49.97 | 50.11 | 807,339 | -0.21(-0.42%) |
Dec 29, 2005 | 50.69 | 50.90 | 50.32 | 50.32 | 854,282 | -0.16(-0.32%) |
Dec 28, 2005 | 50.75 | 50.75 | 50.10 | 50.49 | 657,196 | +0.04(+0.08%) |
Dec 27, 2005 | 50.75 | 50.87 | 50.10 | 50.45 | 841,412 | -0.24(-0.47%) |
Dec 23, 2005 | 50.67 | 50.76 | 50.41 | 50.68 | 749,120 | -0.01(-0.02%) |
Dec 22, 2005 | 50.83 | 50.83 | 50.34 | 50.69 | 1,512,214 | -0.14(-0.27%) |
Dec 21, 2005 | 50.54 | 50.83 | 50.49 | 50.83 | 1,635,025 | +0.35(+0.69%) |
Dec 20, 2005 | 50.19 | 50.71 | 50.14 | 50.48 | 1,701,087 | +0.37(+0.73%) |
Dec 19, 2005 | 50.18 | 50.33 | 49.68 | 50.11 | 1,737,489 | -0.07(-0.13%) |
Dec 16, 2005 | 50.18 | 50.32 | 50.04 | 50.18 | 1,970,977 | +0.03(+0.07%) |
Dec 15, 2005 | 50.18 | 50.99 | 49.95 | 50.14 | 1,455,343 | -0.19(-0.37%) |
Dec 14, 2005 | 50.01 | 50.38 | 49.77 | 50.33 | 1,931,756 | +0.32(+0.64%) |
Dec 13, 2005 | 49.03 | 50.18 | 48.99 | 50.01 | 1,982,375 | +0.90(+1.83%) |
Dec 12, 2005 | 49.69 | 50.11 | 48.96 | 49.12 | 1,653,655 | -0.35(-0.71%) |
Dec 09, 2005 | 49.30 | 49.70 | 48.97 | 49.47 | 1,064,849 | +0.38(+0.76%) |
Dec 08, 2005 | 48.79 | 49.36 | 48.69 | 49.09 | 1,153,464 | +0.42(+0.85%) |
Dec 07, 2005 | 48.99 | 49.36 | 48.59 | 48.68 | 1,576,438 | -0.32(-0.65%) |
Dec 06, 2005 | 49.36 | 49.81 | 48.91 | 48.99 | 1,995,735 | +0.00(+0.00%) |
Dec 05, 2005 | 49.16 | 49.41 | 48.77 | 48.99 | 1,207,516 | -0.07(-0.13%) |
Dec 02, 2005 | 48.87 | 49.36 | 48.41 | 49.06 | 1,392,222 | -0.02(-0.03%) |
Dec 01, 2005 | 49.10 | 49.28 | 48.91 | 49.08 | 2,074,177 | +0.00(+0.00%) |
Nov 30, 2005 | 49.08 | 49.59 | 48.90 | 49.08 | 1,971,467 | +0.11(+0.22%) |
Nov 29, 2005 | 49.16 | 49.17 | 48.75 | 48.97 | 1,999,290 | -0.35(-0.71%) |
Nov 28, 2005 | 48.63 | 49.39 | 48.50 | 49.32 | 2,407,801 | +0.92(+1.90%) |
Nov 25, 2005 | 48.29 | 48.50 | 48.07 | 48.40 | 514,775 | +0.19(+0.39%) |
Nov 23, 2005 | 48.14 | 48.26 | 47.94 | 48.21 | 1,239,015 | +0.07(+0.15%) |
Nov 22, 2005 | 47.87 | 48.31 | 47.71 | 48.14 | 1,692,508 | +0.08(+0.17%) |
Nov 21, 2005 | 47.47 | 48.19 | 47.44 | 48.06 | 1,178,713 | +0.61(+1.29%) |
Nov 18, 2005 | 48.14 | 48.18 | 47.29 | 47.44 | 1,800,856 | -0.20(-0.41%) |
Nov 17, 2005 | 45.98 | 47.71 | 45.93 | 47.64 | 1,975,757 | +1.79(+3.90%) |
Nov 16, 2005 | 45.69 | 45.90 | 45.53 | 45.85 | 1,263,528 | +0.07(+0.14%) |
Nov 15, 2005 | 45.81 | 46.08 | 45.44 | 45.79 | 1,526,431 | +0.11(+0.25%) |
Nov 14, 2005 | 45.49 | 45.98 | 45.37 | 45.67 | 1,073,674 | +0.07(+0.16%) |
Nov 11, 2005 | 45.49 | 45.83 | 45.28 | 45.60 | 1,198,814 | -0.08(-0.18%) |
Nov 10, 2005 | 44.51 | 46.06 | 44.51 | 45.68 | 1,228,352 | +1.37(+3.09%) |
Nov 09, 2005 | 44.74 | 44.79 | 44.31 | 44.31 | 1,167,437 | -0.36(-0.80%) |
Nov 08, 2005 | 44.14 | 44.78 | 44.14 | 44.67 | 1,199,304 | +0.47(+1.07%) |
Nov 07, 2005 | 43.61 | 44.25 | 43.65 | 44.20 | 788,709 | +0.60(+1.37%) |
Nov 04, 2005 | 43.50 | 44.05 | 43.26 | 43.60 | 878,795 | +0.13(+0.30%) |
Nov 03, 2005 | 43.64 | 44.02 | 43.39 | 43.47 | 1,151,626 | -0.16(-0.37%) |
Nov 02, 2005 | 42.81 | 43.86 | 42.59 | 43.63 | 1,428,134 | +0.82(+1.93%) |