Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 55.95 | 56.36 | 54.79 | 55.50 | 236,733 | -0.48(-0.86%) |
Jan 30, 2006 | 56.73 | 56.73 | 55.60 | 55.98 | 113,830 | -0.66(-1.17%) |
Jan 27, 2006 | 56.07 | 56.68 | 55.47 | 56.64 | 119,673 | +0.57(+1.02%) |
Jan 26, 2006 | 56.75 | 56.76 | 55.75 | 56.07 | 87,354 | -0.14(-0.25%) |
Jan 25, 2006 | 56.14 | 56.39 | 55.76 | 56.21 | 122,245 | -0.27(-0.48%) |
Jan 24, 2006 | 55.47 | 56.48 | 55.26 | 56.48 | 137,369 | +1.28(+2.32%) |
Jan 23, 2006 | 55.23 | 55.23 | 54.70 | 55.20 | 147,356 | +0.40(+0.73%) |
Jan 20, 2006 | 54.00 | 55.50 | 53.78 | 54.80 | 154,894 | +0.83(+1.54%) |
Jan 19, 2006 | 53.49 | 54.25 | 53.49 | 53.97 | 92,967 | +0.32(+0.60%) |
Jan 18, 2006 | 51.69 | 53.99 | 51.69 | 53.65 | 201,248 | +1.70(+3.27%) |
Jan 17, 2006 | 52.00 | 52.78 | 51.82 | 51.95 | 122,719 | -0.42(-0.80%) |
Jan 13, 2006 | 51.60 | 52.72 | 51.60 | 52.37 | 142,960 | +0.77(+1.49%) |
Jan 12, 2006 | 52.00 | 52.00 | 51.34 | 51.60 | 165,900 | -0.33(-0.64%) |
Jan 11, 2006 | 52.00 | 52.00 | 51.37 | 51.93 | 192,325 | +0.28(+0.54%) |
Jan 10, 2006 | 51.22 | 52.00 | 50.79 | 51.65 | 109,158 | +0.48(+0.94%) |
Jan 09, 2006 | 49.81 | 51.17 | 49.81 | 51.17 | 146,474 | +1.11(+2.22%) |
Jan 06, 2006 | 49.83 | 50.32 | 49.07 | 50.06 | 105,466 | +0.60(+1.21%) |
Jan 05, 2006 | 48.47 | 49.83 | 48.33 | 49.46 | 112,892 | +1.36(+2.83%) |
Jan 04, 2006 | 48.00 | 48.59 | 47.84 | 48.10 | 57,698 | -0.23(-0.48%) |
Jan 03, 2006 | 47.76 | 48.48 | 47.00 | 48.33 | 95,612 | +0.48(+1.00%) |
Dec 30, 2005 | 48.05 | 48.23 | 47.51 | 47.85 | 48,276 | -0.49(-1.01%) |
Dec 29, 2005 | 48.57 | 49.36 | 48.23 | 48.34 | 60,087 | -0.50(-1.02%) |
Dec 28, 2005 | 48.71 | 49.16 | 47.47 | 48.84 | 74,400 | +0.64(+1.33%) |
Dec 27, 2005 | 49.21 | 49.51 | 48.20 | 48.20 | 50,600 | -0.97(-1.97%) |
Dec 23, 2005 | 49.30 | 49.48 | 48.50 | 49.17 | 54,249 | +0.18(+0.37%) |
Dec 22, 2005 | 48.48 | 49.05 | 48.12 | 48.99 | 73,747 | +0.81(+1.68%) |
Dec 21, 2005 | 47.91 | 48.50 | 47.39 | 48.18 | 151,711 | -0.01(-0.02%) |
Dec 20, 2005 | 47.89 | 48.37 | 47.68 | 48.19 | 159,293 | +0.46(+0.96%) |
Dec 19, 2005 | 47.60 | 48.49 | 47.28 | 47.73 | 128,002 | -0.02(-0.04%) |
Dec 16, 2005 | 48.27 | 48.62 | 47.74 | 47.75 | 180,775 | -0.52(-1.08%) |
Dec 15, 2005 | 48.43 | 48.73 | 47.50 | 48.27 | 85,684 | -0.35(-0.72%) |
Dec 14, 2005 | 49.09 | 49.09 | 47.89 | 48.62 | 62,170 | -0.02(-0.04%) |
Dec 13, 2005 | 48.10 | 48.89 | 47.51 | 48.64 | 55,297 | +0.17(+0.35%) |
Dec 12, 2005 | 48.91 | 49.20 | 47.90 | 48.47 | 153,562 | -0.13(-0.27%) |
Dec 09, 2005 | 46.75 | 48.85 | 46.58 | 48.60 | 102,521 | +1.36(+2.88%) |
Dec 08, 2005 | 45.72 | 47.99 | 45.25 | 47.24 | 194,068 | -1.73(-3.53%) |
Dec 07, 2005 | 49.07 | 49.07 | 48.00 | 48.97 | 69,300 | +0.25(+0.51%) |
Dec 06, 2005 | 49.10 | 49.40 | 48.17 | 48.72 | 59,282 | -0.30(-0.61%) |
Dec 05, 2005 | 49.06 | 49.68 | 48.12 | 49.02 | 55,444 | -0.39(-0.79%) |
Dec 02, 2005 | 49.95 | 49.95 | 47.96 | 49.41 | 90,372 | -0.05(-0.10%) |
Dec 01, 2005 | 48.62 | 49.85 | 47.28 | 49.46 | 51,898 | +1.50(+3.13%) |
Nov 30, 2005 | 47.22 | 48.41 | 47.02 | 47.96 | 62,547 | +0.77(+1.63%) |
Nov 29, 2005 | 47.96 | 47.96 | 47.19 | 47.19 | 61,995 | -0.23(-0.49%) |
Nov 28, 2005 | 49.11 | 49.11 | 47.26 | 47.42 | 94,603 | -1.18(-2.43%) |
Nov 25, 2005 | 50.00 | 50.00 | 47.94 | 48.60 | 76,753 | -1.10(-2.21%) |
Nov 23, 2005 | 48.90 | 50.14 | 48.25 | 49.70 | 66,661 | +1.10(+2.26%) |
Nov 22, 2005 | 48.47 | 49.17 | 47.83 | 48.60 | 83,288 | +0.84(+1.76%) |
Nov 21, 2005 | 47.23 | 48.00 | 46.00 | 47.76 | 64,237 | +0.84(+1.79%) |
Nov 18, 2005 | 46.75 | 47.40 | 45.61 | 46.92 | 95,563 | +0.75(+1.62%) |
Nov 17, 2005 | 46.94 | 46.94 | 45.74 | 46.17 | 68,666 | +0.01(+0.02%) |
Nov 16, 2005 | 46.78 | 46.78 | 45.63 | 46.16 | 61,122 | -0.59(-1.26%) |
Nov 15, 2005 | 48.24 | 48.24 | 46.70 | 46.75 | 52,129 | -1.48(-3.07%) |
Nov 14, 2005 | 48.18 | 48.74 | 47.46 | 48.23 | 50,886 | +0.12(+0.25%) |
Nov 11, 2005 | 48.65 | 49.26 | 47.75 | 48.11 | 79,603 | -0.60(-1.23%) |
Nov 10, 2005 | 46.90 | 48.82 | 46.21 | 48.71 | 85,386 | +1.84(+3.93%) |
Nov 09, 2005 | 46.72 | 47.11 | 46.62 | 46.87 | 102,475 | -0.25(-0.53%) |
Nov 08, 2005 | 47.37 | 47.42 | 46.25 | 47.12 | 112,070 | -0.87(-1.81%) |
Nov 07, 2005 | 47.48 | 48.44 | 46.44 | 47.99 | 70,979 | +0.71(+1.50%) |
Nov 04, 2005 | 47.35 | 47.76 | 46.40 | 47.28 | 61,252 | -0.11(-0.23%) |
Nov 03, 2005 | 48.00 | 48.65 | 47.30 | 47.39 | 106,869 | -0.72(-1.50%) |
Nov 02, 2005 | 46.60 | 48.20 | 46.60 | 48.11 | 87,893 | +1.44(+3.09%) |