Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 46.99 | 47.09 | 46.76 | 46.76 | 78,912 | -0.31(-0.65%) |
Jan 30, 2006 | 47.05 | 47.14 | 46.99 | 47.07 | 65,234 | +0.06(+0.13%) |
Jan 27, 2006 | 46.81 | 47.17 | 46.81 | 47.01 | 53,192 | +0.32(+0.68%) |
Jan 26, 2006 | 46.68 | 46.70 | 46.33 | 46.70 | 91,187 | +0.38(+0.83%) |
Jan 25, 2006 | 46.64 | 46.64 | 46.16 | 46.31 | 86,862 | -0.20(-0.42%) |
Jan 24, 2006 | 46.53 | 46.62 | 46.34 | 46.51 | 44,541 | +0.16(+0.35%) |
Jan 23, 2006 | 46.49 | 46.49 | 46.23 | 46.34 | 242,231 | +0.03(+0.06%) |
Jan 20, 2006 | 47.39 | 47.39 | 46.25 | 46.32 | 77,860 | -0.94(-1.99%) |
Jan 19, 2006 | 47.29 | 47.38 | 46.99 | 47.26 | 63,012 | +0.28(+0.60%) |
Jan 18, 2006 | 46.97 | 47.02 | 46.73 | 46.98 | 41,969 | -0.21(-0.45%) |
Jan 17, 2006 | 47.52 | 47.52 | 46.99 | 47.19 | 83,471 | -0.18(-0.38%) |
Jan 13, 2006 | 47.39 | 47.41 | 47.17 | 47.37 | 37,644 | +0.01(+0.02%) |
Jan 12, 2006 | 47.77 | 47.77 | 47.27 | 47.36 | 63,597 | -0.27(-0.56%) |
Jan 11, 2006 | 47.66 | 47.66 | 47.35 | 47.63 | 62,311 | +0.14(+0.29%) |
Jan 10, 2006 | 47.47 | 47.49 | 47.25 | 47.49 | 270,640 | -0.01(-0.02%) |
Jan 09, 2006 | 47.45 | 47.51 | 46.62 | 47.50 | 124,038 | +0.23(+0.49%) |
Jan 06, 2006 | 47.12 | 47.30 | 46.87 | 47.27 | 61,493 | +0.47(+1.01%) |
Jan 05, 2006 | 46.96 | 46.99 | 46.66 | 46.80 | 72,014 | +0.01(+0.02%) |
Jan 04, 2006 | 46.53 | 46.84 | 46.53 | 46.79 | 258,832 | +0.36(+0.77%) |
Jan 03, 2006 | 46.05 | 46.58 | 45.57 | 46.43 | 93,291 | +0.67(+1.46%) |
Dec 30, 2005 | 45.93 | 45.93 | 45.76 | 45.76 | 71,547 | -0.25(-0.54%) |
Dec 29, 2005 | 46.32 | 46.35 | 46.01 | 46.01 | 40,099 | -0.27(-0.57%) |
Dec 28, 2005 | 46.35 | 46.35 | 46.15 | 46.28 | 62,311 | +0.09(+0.20%) |
Dec 27, 2005 | 46.76 | 46.79 | 46.13 | 46.18 | 56,115 | -0.58(-1.24%) |
Dec 23, 2005 | 46.93 | 46.93 | 46.64 | 46.76 | 31,798 | +0.05(+0.11%) |
Dec 22, 2005 | 46.62 | 46.71 | 46.48 | 46.71 | 75,405 | +0.21(+0.46%) |
Dec 21, 2005 | 46.56 | 46.70 | 46.38 | 46.50 | 40,216 | +0.19(+0.41%) |
Dec 20, 2005 | 46.26 | 46.51 | 46.14 | 46.31 | 93,642 | +0.00(+0.00%) |
Dec 19, 2005 | 46.85 | 46.85 | 46.31 | 46.31 | 37,059 | -0.36(-0.78%) |
Dec 16, 2005 | 47.11 | 47.11 | 46.67 | 46.67 | 39,397 | -0.23(-0.48%) |
Dec 15, 2005 | 47.08 | 47.08 | 46.70 | 46.90 | 43,957 | -0.08(-0.16%) |
Dec 14, 2005 | 46.93 | 47.05 | 46.76 | 46.98 | 64,532 | +0.18(+0.38%) |
Dec 13, 2005 | 46.79 | 46.97 | 46.58 | 46.80 | 169,398 | +0.15(+0.31%) |
Dec 12, 2005 | 46.92 | 46.92 | 46.52 | 46.65 | 149,524 | +0.10(+0.22%) |
Dec 09, 2005 | 46.62 | 46.68 | 46.37 | 46.55 | 14,730 | +0.13(+0.28%) |
Dec 08, 2005 | 46.70 | 46.70 | 46.29 | 46.42 | 215,810 | +0.02(+0.04%) |
Dec 07, 2005 | 46.87 | 46.87 | 46.35 | 46.40 | 39,514 | -0.21(-0.46%) |
Dec 06, 2005 | 46.96 | 46.97 | 46.62 | 46.62 | 47,581 | +0.03(+0.07%) |
Dec 05, 2005 | 46.96 | 46.96 | 46.45 | 46.58 | 34,604 | -0.19(-0.40%) |
Dec 02, 2005 | 46.73 | 46.86 | 46.54 | 46.77 | 76,574 | +0.02(+0.04%) |
Dec 01, 2005 | 46.49 | 46.76 | 46.46 | 46.76 | 47,815 | +0.65(+1.41%) |
Nov 30, 2005 | 46.39 | 46.49 | 46.10 | 46.10 | 39,163 | -0.21(-0.46%) |
Nov 29, 2005 | 46.62 | 46.62 | 46.31 | 46.32 | 51,322 | -0.01(-0.02%) |
Nov 28, 2005 | 46.79 | 46.79 | 46.28 | 46.33 | 53,777 | -0.38(-0.81%) |
Nov 25, 2005 | 46.76 | 46.76 | 46.62 | 46.70 | 8,534 | +0.09(+0.18%) |
Nov 23, 2005 | 46.70 | 46.83 | 46.49 | 46.62 | 50,387 | +0.09(+0.20%) |
Nov 22, 2005 | 46.36 | 46.54 | 46.19 | 46.52 | 66,052 | +0.18(+0.39%) |
Nov 21, 2005 | 46.08 | 46.34 | 45.98 | 46.34 | 24,199 | +0.24(+0.52%) |
Nov 18, 2005 | 46.15 | 46.16 | 45.86 | 46.10 | 63,597 | +0.15(+0.32%) |
Nov 17, 2005 | 45.81 | 45.96 | 45.61 | 45.96 | 218,616 | +0.56(+1.24%) |
Nov 16, 2005 | 45.30 | 45.49 | 45.29 | 45.40 | 11,690 | +0.09(+0.21%) |
Nov 15, 2005 | 45.45 | 45.58 | 45.16 | 45.30 | 143,562 | -0.14(-0.30%) |
Nov 14, 2005 | 45.59 | 45.59 | 45.31 | 45.44 | 38,813 | +0.01(+0.02%) |
Nov 11, 2005 | 45.42 | 45.43 | 45.34 | 45.43 | 19,874 | +0.10(+0.23%) |
Nov 10, 2005 | 44.84 | 45.34 | 44.77 | 45.33 | 20,926 | +0.47(+1.05%) |
Nov 09, 2005 | 44.91 | 45.02 | 44.72 | 44.86 | 22,796 | +0.01(+0.02%) |
Nov 08, 2005 | 44.80 | 44.92 | 44.74 | 44.85 | 27,239 | -0.17(-0.38%) |
Nov 07, 2005 | 44.99 | 45.08 | 44.77 | 45.02 | 25,368 | +0.25(+0.55%) |
Nov 04, 2005 | 44.92 | 44.92 | 44.67 | 44.77 | 12,158 | +0.03(+0.08%) |
Nov 03, 2005 | 44.91 | 44.99 | 44.69 | 44.74 | 28,525 | +0.24(+0.54%) |
Nov 02, 2005 | 43.94 | 44.57 | 43.94 | 44.50 | 25,836 | +0.42(+0.95%) |