Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 48.28 | 49.35 | 48.25 | 49.01 | 78,000 | +0.71(+1.47%) |
Jan 30, 2006 | 47.72 | 48.30 | 47.70 | 48.30 | 55,200 | +0.30(+0.62%) |
Jan 27, 2006 | 48.25 | 48.39 | 47.70 | 48.00 | 81,300 | +0.91(+1.93%) |
Jan 26, 2006 | 47.30 | 47.40 | 46.83 | 47.09 | 29,100 | -0.59(-1.24%) |
Jan 25, 2006 | 48.02 | 48.15 | 47.34 | 47.68 | 26,800 | -0.52(-1.08%) |
Jan 24, 2006 | 48.15 | 48.46 | 48.13 | 48.20 | 16,800 | +0.22(+0.46%) |
Jan 23, 2006 | 47.75 | 48.21 | 47.75 | 47.98 | 24,200 | +0.71(+1.50%) |
Jan 20, 2006 | 48.40 | 48.51 | 47.26 | 47.27 | 59,100 | -2.16(-4.37%) |
Jan 19, 2006 | 49.10 | 49.55 | 49.05 | 49.43 | 67,900 | +0.93(+1.92%) |
Jan 18, 2006 | 48.60 | 49.60 | 48.40 | 48.50 | 84,100 | +1.60(+3.41%) |
Jan 17, 2006 | 47.00 | 47.19 | 46.56 | 46.90 | 64,200 | +0.71(+1.54%) |
Jan 13, 2006 | 46.20 | 46.38 | 46.08 | 46.19 | 68,400 | +2.95(+6.82%) |
Jan 12, 2006 | 43.50 | 43.50 | 43.12 | 43.24 | 20,600 | -0.42(-0.96%) |
Jan 11, 2006 | 43.75 | 43.75 | 43.25 | 43.66 | 31,300 | -0.70(-1.58%) |
Jan 10, 2006 | 44.30 | 44.47 | 44.13 | 44.36 | 55,300 | +1.16(+2.69%) |
Jan 09, 2006 | 44.00 | 44.00 | 43.07 | 43.20 | 53,300 | -0.80(-1.82%) |
Jan 06, 2006 | 43.76 | 44.10 | 43.61 | 44.00 | 72,900 | +1.24(+2.90%) |
Jan 05, 2006 | 42.81 | 42.90 | 42.55 | 42.76 | 57,000 | +1.22(+2.94%) |
Jan 04, 2006 | 41.00 | 41.62 | 41.00 | 41.54 | 93,400 | +1.80(+4.53%) |
Jan 03, 2006 | 38.60 | 39.74 | 38.60 | 39.74 | 43,000 | +1.74(+4.58%) |
Dec 30, 2005 | 38.00 | 38.16 | 37.80 | 38.00 | 18,900 | +0.10(+0.26%) |
Dec 29, 2005 | 38.43 | 38.43 | 37.90 | 37.90 | 24,000 | -0.33(-0.86%) |
Dec 28, 2005 | 37.96 | 38.25 | 37.85 | 38.23 | 52,700 | +1.25(+3.38%) |
Dec 27, 2005 | 37.40 | 37.45 | 36.91 | 36.98 | 12,200 | -0.19(-0.51%) |
Dec 23, 2005 | 37.25 | 37.29 | 37.10 | 37.17 | 8,800 | +0.17(+0.46%) |
Dec 22, 2005 | 36.96 | 37.05 | 36.80 | 37.00 | 23,100 | +0.24(+0.65%) |
Dec 21, 2005 | 36.80 | 36.80 | 36.60 | 36.76 | 9,000 | +0.22(+0.60%) |
Dec 20, 2005 | 36.60 | 36.70 | 36.52 | 36.54 | 13,800 | -0.30(-0.81%) |
Dec 19, 2005 | 36.90 | 37.10 | 36.75 | 36.84 | 27,200 | +0.75(+2.08%) |
Dec 16, 2005 | 36.84 | 36.84 | 36.09 | 36.09 | 15,100 | -1.08(-2.91%) |
Dec 15, 2005 | 37.31 | 37.39 | 37.00 | 37.17 | 21,600 | +0.04(+0.11%) |
Dec 14, 2005 | 37.41 | 37.41 | 36.85 | 37.13 | 26,600 | -0.47(-1.25%) |
Dec 13, 2005 | 37.90 | 37.90 | 37.45 | 37.60 | 8,600 | -0.10(-0.27%) |
Dec 12, 2005 | 37.35 | 37.70 | 37.32 | 37.70 | 23,200 | +1.31(+3.60%) |
Dec 09, 2005 | 36.75 | 36.75 | 36.32 | 36.39 | 9,700 | -0.29(-0.79%) |
Dec 08, 2005 | 36.25 | 36.74 | 36.22 | 36.68 | 52,300 | +1.57(+4.47%) |
Dec 07, 2005 | 35.20 | 35.28 | 35.01 | 35.11 | 26,400 | +0.42(+1.21%) |
Dec 06, 2005 | 34.75 | 34.75 | 34.50 | 34.69 | 10,900 | -0.29(-0.83%) |
Dec 05, 2005 | 34.95 | 35.00 | 34.64 | 34.98 | 16,600 | -0.02(-0.06%) |
Dec 02, 2005 | 35.01 | 35.06 | 34.80 | 35.00 | 17,000 | +0.06(+0.17%) |
Dec 01, 2005 | 34.57 | 34.98 | 34.35 | 34.94 | 17,600 | +0.42(+1.22%) |
Nov 30, 2005 | 34.74 | 34.81 | 34.50 | 34.52 | 14,300 | -0.34(-0.98%) |
Nov 29, 2005 | 34.85 | 35.00 | 34.81 | 34.86 | 23,000 | +0.31(+0.90%) |
Nov 28, 2005 | 35.20 | 35.21 | 34.55 | 34.55 | 16,800 | -1.03(-2.89%) |
Nov 25, 2005 | 35.60 | 35.67 | 35.50 | 35.58 | 12,600 | -0.32(-0.89%) |
Nov 23, 2005 | 35.65 | 35.95 | 35.59 | 35.90 | 12,100 | +0.26(+0.73%) |
Nov 22, 2005 | 35.65 | 35.65 | 35.35 | 35.64 | 8,900 | -0.32(-0.89%) |
Nov 21, 2005 | 36.00 | 36.01 | 35.72 | 35.96 | 27,600 | +0.08(+0.22%) |
Nov 18, 2005 | 35.81 | 35.90 | 35.66 | 35.88 | 20,300 | +0.31(+0.87%) |
Nov 17, 2005 | 35.59 | 35.59 | 35.43 | 35.57 | 15,800 | -0.02(-0.06%) |
Nov 16, 2005 | 35.67 | 35.67 | 35.30 | 35.59 | 15,100 | +0.02(+0.06%) |
Nov 15, 2005 | 34.91 | 35.97 | 35.45 | 35.57 | 26,500 | +0.65(+1.86%) |
Nov 14, 2005 | 35.24 | 35.25 | 34.91 | 34.92 | 10,800 | -0.73(-2.05%) |
Nov 11, 2005 | 35.59 | 35.70 | 35.25 | 35.65 | 25,100 | -0.15(-0.42%) |
Nov 10, 2005 | 36.00 | 36.00 | 35.51 | 35.80 | 58,800 | +0.88(+2.52%) |
Nov 09, 2005 | 34.98 | 35.30 | 34.86 | 34.92 | 36,100 | +0.37(+1.07%) |
Nov 08, 2005 | 33.75 | 34.67 | 33.70 | 34.55 | 28,400 | +1.11(+3.32%) |
Nov 07, 2005 | 33.50 | 33.50 | 33.00 | 33.44 | 61,100 | -0.30(-0.89%) |
Nov 04, 2005 | 33.30 | 34.06 | 33.15 | 33.74 | 85,700 | +0.02(+0.06%) |
Nov 03, 2005 | 33.55 | 33.94 | 33.28 | 33.72 | 60,000 | +1.47(+4.56%) |
Nov 02, 2005 | 31.95 | 32.29 | 31.77 | 32.25 | 16,800 | +0.40(+1.26%) |