Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 51.13 | 55.47 | 50.55 | 53.45 | 7,978,143 | +0.99(+1.89%) |
Jan 30, 2006 | 52.69 | 54.50 | 52.34 | 52.46 | 7,435,238 | -0.08(-0.15%) |
Jan 27, 2006 | 50.35 | 52.94 | 51.56 | 52.54 | 8,565,313 | +2.20(+4.37%) |
Jan 26, 2006 | 49.18 | 50.70 | 49.12 | 50.34 | 3,886,739 | +1.18(+2.40%) |
Jan 25, 2006 | 49.87 | 50.50 | 48.62 | 49.16 | 5,719,001 | -0.71(-1.42%) |
Jan 24, 2006 | 46.70 | 49.91 | 46.52 | 49.87 | 7,547,240 | +3.70(+8.02%) |
Jan 23, 2006 | 44.96 | 46.25 | 44.84 | 46.16 | 3,822,355 | +1.42(+3.18%) |
Jan 20, 2006 | 46.15 | 46.50 | 44.45 | 44.74 | 5,310,230 | -1.26(-2.74%) |
Jan 19, 2006 | 45.89 | 46.74 | 45.76 | 46.00 | 3,212,383 | +0.33(+0.72%) |
Jan 18, 2006 | 46.35 | 46.44 | 45.45 | 45.67 | 4,137,121 | -1.57(-3.31%) |
Jan 17, 2006 | 46.21 | 47.34 | 45.98 | 47.24 | 6,052,099 | +2.40(+5.35%) |
Jan 13, 2006 | 45.18 | 45.41 | 44.66 | 44.84 | 3,243,234 | +0.52(+1.17%) |
Jan 12, 2006 | 43.97 | 45.19 | 43.97 | 44.32 | 2,337,945 | -0.52(-1.16%) |
Jan 11, 2006 | 45.89 | 46.01 | 44.77 | 44.84 | 3,747,687 | -1.08(-2.36%) |
Jan 10, 2006 | 45.61 | 46.13 | 44.83 | 45.92 | 5,013,124 | -0.29(-0.62%) |
Jan 09, 2006 | 45.69 | 46.66 | 44.96 | 46.21 | 2,982,009 | +0.43(+0.94%) |
Jan 06, 2006 | 46.06 | 46.67 | 45.67 | 45.78 | 3,639,710 | -0.01(-0.02%) |
Jan 05, 2006 | 44.64 | 45.98 | 44.29 | 45.79 | 3,407,883 | +1.20(+2.69%) |
Jan 04, 2006 | 44.23 | 44.93 | 43.84 | 44.59 | 2,927,685 | +0.36(+0.81%) |
Jan 03, 2006 | 43.43 | 44.49 | 42.99 | 44.23 | 3,552,970 | +1.23(+2.85%) |
Dec 30, 2005 | 43.30 | 43.39 | 42.82 | 43.00 | 1,699,582 | -0.59(-1.35%) |
Dec 29, 2005 | 43.02 | 43.77 | 42.85 | 43.60 | 2,077,950 | +0.57(+1.33%) |
Dec 28, 2005 | 42.63 | 43.45 | 42.62 | 43.02 | 2,765,942 | +0.52(+1.22%) |
Dec 27, 2005 | 42.54 | 42.92 | 42.22 | 42.50 | 2,909,465 | +0.01(+0.02%) |
Dec 23, 2005 | 42.14 | 42.68 | 41.73 | 42.49 | 2,322,967 | +0.81(+1.95%) |
Dec 22, 2005 | 41.60 | 41.82 | 40.95 | 41.68 | 4,162,495 | +0.09(+0.22%) |
Dec 21, 2005 | 40.63 | 41.73 | 40.49 | 41.59 | 4,967,519 | +1.39(+3.45%) |
Dec 20, 2005 | 41.02 | 41.02 | 39.96 | 40.20 | 3,600,476 | -0.78(-1.90%) |
Dec 19, 2005 | 41.93 | 42.66 | 40.80 | 40.98 | 3,239,657 | -0.95(-2.26%) |
Dec 16, 2005 | 41.51 | 42.81 | 41.30 | 41.93 | 4,130,973 | +0.43(+1.03%) |
Dec 15, 2005 | 42.32 | 42.45 | 41.39 | 41.50 | 3,835,656 | -0.81(-1.92%) |
Dec 14, 2005 | 42.67 | 42.92 | 41.96 | 42.32 | 3,711,359 | -0.65(-1.52%) |
Dec 13, 2005 | 42.14 | 43.14 | 41.88 | 42.97 | 4,334,409 | +0.14(+0.33%) |
Dec 12, 2005 | 43.60 | 43.60 | 42.64 | 42.83 | 3,931,562 | -0.03(-0.06%) |
Dec 09, 2005 | 42.94 | 43.42 | 42.49 | 42.85 | 4,174,790 | -0.38(-0.87%) |
Dec 08, 2005 | 43.80 | 44.00 | 42.58 | 43.23 | 7,529,132 | -1.40(-3.15%) |
Dec 07, 2005 | 45.28 | 45.72 | 44.44 | 44.63 | 3,920,831 | -0.47(-1.05%) |
Dec 06, 2005 | 45.28 | 46.19 | 44.60 | 45.11 | 5,885,997 | -0.16(-0.36%) |
Dec 05, 2005 | 45.13 | 45.46 | 44.33 | 45.27 | 6,818,113 | +2.23(+5.18%) |
Dec 02, 2005 | 43.12 | 43.44 | 42.22 | 43.04 | 7,160,265 | -0.72(-1.64%) |
Dec 01, 2005 | 42.79 | 45.47 | 42.71 | 43.76 | 12,717,412 | +1.17(+2.75%) |
Nov 30, 2005 | 40.30 | 43.03 | 40.08 | 42.58 | 9,491,057 | +2.11(+5.22%) |
Nov 29, 2005 | 38.01 | 41.38 | 39.27 | 40.47 | 10,947,746 | +2.46(+6.47%) |
Nov 28, 2005 | 37.14 | 38.18 | 37.14 | 38.01 | 5,312,801 | +1.42(+3.89%) |
Nov 25, 2005 | 36.68 | 36.99 | 36.54 | 36.59 | 993,705 | +0.12(+0.32%) |
Nov 23, 2005 | 36.68 | 37.98 | 36.41 | 36.47 | 6,502,788 | +0.89(+2.51%) |
Nov 22, 2005 | 35.65 | 35.74 | 34.85 | 35.58 | 4,255,270 | -0.80(-2.19%) |
Nov 21, 2005 | 34.61 | 36.45 | 34.36 | 36.38 | 7,390,527 | +1.83(+5.28%) |
Nov 18, 2005 | 35.11 | 35.49 | 34.41 | 34.55 | 3,951,458 | -0.43(-1.23%) |
Nov 17, 2005 | 34.30 | 35.18 | 34.09 | 34.98 | 3,250,946 | +0.68(+1.98%) |
Nov 16, 2005 | 33.89 | 34.35 | 33.34 | 34.30 | 3,377,479 | +0.52(+1.54%) |
Nov 15, 2005 | 33.64 | 34.31 | 33.19 | 33.78 | 3,681,626 | -0.32(-0.94%) |
Nov 14, 2005 | 35.02 | 35.03 | 34.00 | 34.10 | 2,601,517 | -1.07(-3.05%) |
Nov 11, 2005 | 33.39 | 35.25 | 33.39 | 35.18 | 3,191,369 | +1.79(+5.36%) |
Nov 10, 2005 | 33.84 | 34.00 | 32.82 | 33.39 | 2,850,894 | -0.23(-0.69%) |
Nov 09, 2005 | 33.79 | 34.43 | 33.50 | 33.62 | 2,762,477 | -0.16(-0.48%) |
Nov 08, 2005 | 33.95 | 33.98 | 33.47 | 33.78 | 2,306,200 | -0.35(-1.02%) |
Nov 07, 2005 | 34.16 | 34.27 | 33.39 | 34.13 | 2,699,323 | -0.02(-0.05%) |
Nov 04, 2005 | 34.44 | 34.44 | 33.37 | 34.15 | 3,046,393 | -0.27(-0.78%) |
Nov 03, 2005 | 34.90 | 35.13 | 34.10 | 34.42 | 3,869,749 | -0.36(-1.03%) |
Nov 02, 2005 | 33.73 | 34.82 | 33.49 | 34.77 | 4,543,657 | +1.15(+3.41%) |