Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 49.61 | 49.87 | 49.05 | 49.55 | 2,254,718 | -0.56(-1.11%) |
Jan 30, 2006 | 49.47 | 50.62 | 49.42 | 50.10 | 2,135,138 | +0.87(+1.76%) |
Jan 27, 2006 | 47.96 | 49.39 | 48.59 | 49.23 | 1,800,988 | +1.27(+2.65%) |
Jan 26, 2006 | 48.27 | 48.55 | 46.44 | 47.96 | 3,132,471 | -0.31(-0.65%) |
Jan 25, 2006 | 49.54 | 49.75 | 47.68 | 48.27 | 3,235,077 | -1.03(-2.10%) |
Jan 24, 2006 | 49.35 | 50.08 | 49.10 | 49.31 | 2,070,832 | -0.38(-0.76%) |
Jan 23, 2006 | 48.82 | 49.90 | 48.27 | 49.68 | 3,469,014 | +0.58(+1.19%) |
Jan 20, 2006 | 49.86 | 50.51 | 48.53 | 49.10 | 3,882,375 | -0.46(-0.93%) |
Jan 19, 2006 | 48.25 | 49.74 | 47.37 | 49.56 | 2,736,846 | +1.32(+2.73%) |
Jan 18, 2006 | 48.34 | 48.73 | 47.29 | 48.24 | 3,285,999 | -0.25(-0.51%) |
Jan 17, 2006 | 48.25 | 48.49 | 47.67 | 48.49 | 2,630,975 | +1.41(+3.00%) |
Jan 13, 2006 | 46.11 | 47.08 | 46.09 | 47.08 | 1,781,512 | +0.71(+1.53%) |
Jan 12, 2006 | 46.83 | 47.49 | 46.23 | 46.37 | 2,682,442 | -0.18(-0.38%) |
Jan 11, 2006 | 46.46 | 47.06 | 45.98 | 46.55 | 3,188,181 | +0.01(+0.02%) |
Jan 10, 2006 | 45.59 | 46.82 | 45.57 | 46.54 | 3,056,632 | +0.79(+1.72%) |
Jan 09, 2006 | 45.49 | 46.09 | 45.17 | 45.75 | 2,487,349 | +0.31(+0.69%) |
Jan 06, 2006 | 44.80 | 46.28 | 44.80 | 45.44 | 4,159,618 | +1.56(+3.55%) |
Jan 05, 2006 | 44.96 | 44.96 | 43.52 | 43.88 | 3,293,072 | -1.27(-2.82%) |
Jan 04, 2006 | 44.53 | 45.19 | 44.28 | 45.16 | 2,733,255 | +0.40(+0.89%) |
Jan 03, 2006 | 43.88 | 44.81 | 43.65 | 44.76 | 2,978,290 | +1.22(+2.80%) |
Dec 30, 2005 | 42.80 | 43.92 | 42.72 | 43.54 | 1,736,465 | +0.51(+1.17%) |
Dec 29, 2005 | 43.15 | 43.86 | 42.72 | 43.03 | 2,233,826 | -0.19(-0.45%) |
Dec 28, 2005 | 43.08 | 43.62 | 42.97 | 43.23 | 2,573,416 | +0.54(+1.26%) |
Dec 27, 2005 | 43.23 | 43.23 | 42.48 | 42.69 | 3,156,518 | -0.80(-1.85%) |
Dec 23, 2005 | 43.10 | 43.67 | 42.81 | 43.49 | 2,792,773 | -0.48(-1.10%) |
Dec 22, 2005 | 44.48 | 44.56 | 43.94 | 43.98 | 2,017,299 | -0.26(-0.58%) |
Dec 21, 2005 | 45.10 | 45.45 | 44.04 | 44.23 | 2,601,162 | -0.53(-1.19%) |
Dec 20, 2005 | 44.64 | 45.13 | 44.42 | 44.77 | 2,192,479 | +0.67(+1.51%) |
Dec 19, 2005 | 44.11 | 44.33 | 43.38 | 44.10 | 2,827,700 | +0.07(+0.16%) |
Dec 16, 2005 | 45.29 | 45.36 | 43.96 | 44.03 | 2,736,737 | -1.25(-2.77%) |
Dec 15, 2005 | 46.30 | 46.27 | 45.02 | 45.29 | 2,900,710 | -1.02(-2.19%) |
Dec 14, 2005 | 45.62 | 46.40 | 45.01 | 46.30 | 2,312,821 | +0.68(+1.49%) |
Dec 13, 2005 | 46.14 | 46.61 | 45.49 | 45.62 | 2,914,203 | +0.23(+0.52%) |
Dec 12, 2005 | 45.29 | 45.53 | 44.90 | 45.39 | 2,624,665 | +0.81(+1.82%) |
Dec 09, 2005 | 44.63 | 44.80 | 44.03 | 44.57 | 2,459,712 | -0.45(-0.99%) |
Dec 08, 2005 | 43.84 | 45.07 | 43.54 | 45.02 | 2,751,099 | +1.39(+3.19%) |
Dec 07, 2005 | 44.16 | 44.64 | 43.32 | 43.63 | 2,593,001 | -0.31(-0.71%) |
Dec 06, 2005 | 43.33 | 44.14 | 43.10 | 43.94 | 2,918,990 | +0.51(+1.19%) |
Dec 05, 2005 | 43.61 | 43.64 | 43.04 | 43.43 | 2,546,323 | +0.46(+1.08%) |
Dec 02, 2005 | 42.69 | 43.14 | 42.35 | 42.96 | 2,582,556 | +0.39(+0.91%) |
Dec 01, 2005 | 41.86 | 42.71 | 41.82 | 42.58 | 3,071,756 | +0.94(+2.25%) |
Nov 30, 2005 | 41.34 | 42.05 | 41.27 | 41.64 | 2,924,322 | +0.51(+1.24%) |
Nov 29, 2005 | 40.49 | 41.41 | 40.61 | 41.13 | 2,781,674 | +0.63(+1.57%) |
Nov 28, 2005 | 41.59 | 41.71 | 40.47 | 40.49 | 3,029,430 | -1.48(-3.54%) |
Nov 25, 2005 | 41.88 | 42.07 | 41.67 | 41.98 | 655,132 | +0.22(+0.52%) |
Nov 23, 2005 | 41.83 | 42.05 | 41.25 | 41.76 | 1,992,490 | -0.30(-0.72%) |
Nov 22, 2005 | 41.72 | 42.16 | 41.52 | 42.06 | 1,686,305 | +0.58(+1.41%) |
Nov 21, 2005 | 40.66 | 41.51 | 40.66 | 41.48 | 2,050,159 | +1.06(+2.61%) |
Nov 18, 2005 | 41.22 | 41.22 | 40.10 | 40.42 | 2,186,386 | -0.49(-1.20%) |
Nov 17, 2005 | 41.38 | 41.50 | 40.59 | 40.92 | 2,911,047 | -0.19(-0.46%) |
Nov 16, 2005 | 40.19 | 41.19 | 40.11 | 41.10 | 2,412,163 | +1.14(+2.85%) |
Nov 15, 2005 | 39.17 | 40.88 | 39.17 | 39.96 | 3,140,632 | +0.60(+1.52%) |
Nov 14, 2005 | 39.96 | 40.09 | 38.66 | 39.37 | 2,932,373 | -0.22(-0.55%) |
Nov 11, 2005 | 38.88 | 39.73 | 38.65 | 39.58 | 2,388,878 | +0.71(+1.82%) |
Nov 10, 2005 | 39.91 | 39.95 | 38.51 | 38.88 | 3,630,050 | -1.24(-3.09%) |
Nov 09, 2005 | 40.42 | 41.34 | 39.57 | 40.12 | 3,035,523 | -0.63(-1.54%) |
Nov 08, 2005 | 40.30 | 41.21 | 39.88 | 40.75 | 2,111,526 | +0.35(+0.86%) |
Nov 07, 2005 | 41.04 | 41.13 | 40.03 | 40.40 | 2,925,954 | -0.64(-1.56%) |
Nov 04, 2005 | 42.48 | 42.48 | 40.80 | 41.04 | 2,753,493 | -1.65(-3.88%) |
Nov 03, 2005 | 42.16 | 42.96 | 42.00 | 42.69 | 2,652,846 | +0.92(+2.20%) |
Nov 02, 2005 | 41.31 | 41.99 | 41.15 | 41.77 | 2,077,361 | +0.36(+0.88%) |