Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 45.00 | 45.66 | 44.89 | 45.56 | 216,677 | +0.41(+0.90%) |
Jan 30, 2006 | 45.22 | 45.39 | 45.01 | 45.16 | 249,345 | +0.05(+0.11%) |
Jan 27, 2006 | 44.97 | 45.36 | 44.67 | 45.11 | 235,589 | +0.14(+0.30%) |
Jan 26, 2006 | 44.08 | 45.06 | 44.05 | 44.97 | 315,218 | +0.92(+2.10%) |
Jan 25, 2006 | 43.43 | 44.08 | 43.15 | 44.05 | 423,664 | +0.75(+1.72%) |
Jan 24, 2006 | 43.32 | 44.20 | 42.93 | 43.30 | 538,024 | +0.08(+0.18%) |
Jan 23, 2006 | 43.38 | 43.43 | 42.25 | 43.22 | 902,845 | -0.97(-2.19%) |
Jan 20, 2006 | 46.82 | 46.82 | 44.11 | 44.19 | 435,420 | -2.44(-5.22%) |
Jan 19, 2006 | 46.17 | 46.67 | 45.79 | 46.62 | 83,393 | +0.58(+1.25%) |
Jan 18, 2006 | 45.86 | 46.35 | 45.62 | 46.05 | 60,332 | +0.01(+0.02%) |
Jan 17, 2006 | 46.24 | 46.25 | 45.77 | 46.04 | 84,837 | -0.42(-0.91%) |
Jan 13, 2006 | 46.01 | 46.50 | 45.81 | 46.46 | 153,668 | +0.64(+1.41%) |
Jan 12, 2006 | 45.95 | 46.15 | 45.82 | 45.82 | 160,991 | -0.26(-0.57%) |
Jan 11, 2006 | 46.28 | 46.34 | 45.79 | 46.08 | 153,263 | -0.36(-0.77%) |
Jan 10, 2006 | 46.72 | 46.72 | 46.23 | 46.44 | 139,929 | -0.28(-0.60%) |
Jan 09, 2006 | 46.52 | 46.86 | 46.44 | 46.72 | 208,751 | +0.39(+0.84%) |
Jan 06, 2006 | 46.21 | 46.51 | 45.68 | 46.33 | 156,983 | +0.18(+0.39%) |
Jan 05, 2006 | 46.37 | 46.42 | 45.95 | 46.15 | 166,468 | -0.23(-0.49%) |
Jan 04, 2006 | 46.28 | 46.64 | 46.16 | 46.38 | 205,679 | +0.09(+0.20%) |
Jan 03, 2006 | 46.55 | 46.70 | 45.52 | 46.29 | 289,661 | -0.30(-0.64%) |
Dec 30, 2005 | 46.98 | 47.00 | 46.25 | 46.58 | 144,572 | -0.43(-0.92%) |
Dec 29, 2005 | 47.46 | 47.56 | 47.01 | 47.02 | 149,158 | -0.54(-1.14%) |
Dec 28, 2005 | 47.69 | 47.79 | 47.35 | 47.56 | 100,531 | -0.28(-0.59%) |
Dec 27, 2005 | 48.02 | 48.31 | 47.80 | 47.84 | 90,631 | -0.22(-0.46%) |
Dec 23, 2005 | 48.19 | 48.39 | 47.98 | 48.06 | 52,952 | -0.11(-0.23%) |
Dec 22, 2005 | 48.59 | 48.85 | 47.87 | 48.17 | 98,361 | -0.24(-0.49%) |
Dec 21, 2005 | 48.57 | 48.62 | 47.93 | 48.41 | 106,157 | +0.31(+0.63%) |
Dec 20, 2005 | 48.05 | 48.38 | 47.97 | 48.10 | 98,441 | -0.14(-0.28%) |
Dec 19, 2005 | 49.00 | 49.00 | 47.89 | 48.24 | 156,608 | -0.69(-1.40%) |
Dec 16, 2005 | 49.10 | 49.53 | 48.92 | 48.92 | 349,197 | -0.14(-0.28%) |
Dec 15, 2005 | 50.07 | 50.07 | 48.39 | 49.06 | 185,398 | -0.76(-1.52%) |
Dec 14, 2005 | 50.09 | 50.14 | 48.92 | 49.81 | 277,350 | -0.40(-0.79%) |
Dec 13, 2005 | 50.36 | 50.42 | 49.69 | 50.21 | 252,807 | -0.10(-0.20%) |
Dec 12, 2005 | 49.81 | 50.60 | 49.68 | 50.32 | 274,004 | +0.57(+1.14%) |
Dec 09, 2005 | 49.12 | 49.87 | 48.96 | 49.75 | 123,870 | +0.63(+1.28%) |
Dec 08, 2005 | 48.96 | 49.26 | 48.67 | 49.12 | 236,798 | -0.08(-0.16%) |
Dec 07, 2005 | 49.20 | 49.26 | 48.89 | 49.20 | 250,955 | -0.05(-0.10%) |
Dec 06, 2005 | 48.30 | 49.30 | 48.30 | 49.25 | 199,636 | +1.02(+2.11%) |
Dec 05, 2005 | 48.07 | 48.27 | 47.41 | 48.23 | 152,413 | +0.07(+0.14%) |
Dec 02, 2005 | 48.95 | 48.97 | 47.93 | 48.16 | 126,240 | -0.76(-1.54%) |
Dec 01, 2005 | 47.88 | 48.98 | 47.62 | 48.92 | 154,281 | +1.25(+2.62%) |
Nov 30, 2005 | 47.44 | 48.13 | 47.37 | 47.67 | 351,190 | -0.20(-0.43%) |
Nov 29, 2005 | 47.85 | 48.10 | 47.61 | 47.87 | 162,245 | -0.02(-0.04%) |
Nov 28, 2005 | 47.63 | 48.03 | 47.09 | 47.89 | 307,190 | +0.25(+0.53%) |
Nov 25, 2005 | 47.63 | 47.85 | 47.63 | 47.63 | 32,102 | -0.16(-0.34%) |
Nov 23, 2005 | 47.46 | 47.87 | 47.18 | 47.80 | 159,371 | +0.27(+0.57%) |
Nov 22, 2005 | 46.87 | 47.56 | 46.36 | 47.52 | 117,213 | +0.53(+1.14%) |
Nov 21, 2005 | 46.57 | 47.15 | 46.06 | 46.99 | 85,320 | +0.59(+1.28%) |
Nov 18, 2005 | 46.48 | 46.67 | 45.89 | 46.40 | 95,293 | +0.26(+0.57%) |
Nov 17, 2005 | 45.25 | 46.13 | 45.00 | 46.13 | 51,102 | +1.03(+2.28%) |
Nov 16, 2005 | 45.85 | 46.00 | 44.84 | 45.11 | 127,123 | -0.79(-1.72%) |
Nov 15, 2005 | 46.74 | 46.79 | 45.83 | 45.90 | 84,437 | -0.87(-1.87%) |
Nov 14, 2005 | 47.21 | 47.33 | 46.45 | 46.77 | 95,001 | -0.63(-1.32%) |
Nov 11, 2005 | 47.24 | 47.49 | 47.07 | 47.40 | 68,616 | -0.02(-0.04%) |
Nov 10, 2005 | 46.96 | 47.41 | 46.74 | 47.41 | 138,068 | +0.36(+0.78%) |
Nov 09, 2005 | 46.36 | 47.08 | 46.18 | 47.05 | 96,258 | +0.85(+1.84%) |
Nov 08, 2005 | 46.29 | 46.43 | 46.00 | 46.20 | 140,269 | -0.42(-0.91%) |
Nov 07, 2005 | 45.82 | 46.67 | 45.78 | 46.62 | 113,867 | +0.76(+1.65%) |
Nov 04, 2005 | 45.93 | 46.06 | 45.31 | 45.87 | 51,817 | -0.06(-0.13%) |
Nov 03, 2005 | 46.20 | 46.37 | 45.73 | 45.93 | 152,674 | -0.14(-0.29%) |
Nov 02, 2005 | 45.18 | 46.13 | 45.18 | 46.06 | 171,592 | +0.72(+1.59%) |