Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 44.74 | 45.83 | 44.64 | 45.15 | 14,132,448 | +0.65(+1.46%) |
Jan 30, 2006 | 43.51 | 44.63 | 43.37 | 44.50 | 9,356,347 | +1.25(+2.89%) |
Jan 27, 2006 | 42.92 | 43.62 | 42.51 | 43.25 | 9,282,713 | +0.34(+0.78%) |
Jan 26, 2006 | 42.11 | 42.98 | 41.73 | 42.92 | 9,497,456 | +0.47(+1.10%) |
Jan 25, 2006 | 42.60 | 42.77 | 41.87 | 42.45 | 9,513,744 | +0.83(+1.98%) |
Jan 24, 2006 | 41.25 | 41.78 | 40.76 | 41.62 | 9,146,120 | -0.18(-0.42%) |
Jan 23, 2006 | 41.61 | 41.80 | 40.59 | 41.80 | 10,553,657 | +0.45(+1.10%) |
Jan 20, 2006 | 42.79 | 42.95 | 41.20 | 41.35 | 13,027,523 | -1.07(-2.52%) |
Jan 19, 2006 | 42.52 | 42.73 | 41.56 | 42.41 | 14,600,259 | +0.42(+0.99%) |
Jan 18, 2006 | 42.71 | 42.96 | 41.82 | 42.00 | 11,171,063 | -1.18(-2.72%) |
Jan 17, 2006 | 43.40 | 44.09 | 43.00 | 43.17 | 11,579,747 | -0.57(-1.30%) |
Jan 13, 2006 | 42.72 | 43.74 | 42.41 | 43.74 | 8,823,251 | +1.40(+3.30%) |
Jan 12, 2006 | 42.53 | 43.09 | 42.27 | 42.35 | 7,396,962 | -0.39(-0.91%) |
Jan 11, 2006 | 42.73 | 43.27 | 42.41 | 42.73 | 8,326,972 | +0.18(+0.41%) |
Jan 10, 2006 | 42.36 | 42.93 | 41.95 | 42.56 | 9,977,037 | -0.19(-0.44%) |
Jan 09, 2006 | 42.13 | 43.07 | 41.40 | 42.75 | 11,775,877 | +0.59(+1.40%) |
Jan 06, 2006 | 42.01 | 42.67 | 41.91 | 42.16 | 9,586,146 | +0.76(+1.84%) |
Jan 05, 2006 | 41.83 | 41.84 | 40.99 | 41.40 | 11,565,239 | -1.01(-2.38%) |
Jan 04, 2006 | 41.50 | 42.46 | 41.41 | 42.41 | 13,986,822 | +0.66(+1.58%) |
Jan 03, 2006 | 39.53 | 41.77 | 39.53 | 41.75 | 15,641,267 | +2.73(+7.00%) |
Dec 30, 2005 | 39.02 | 39.40 | 38.88 | 39.02 | 5,998,048 | -0.21(-0.54%) |
Dec 29, 2005 | 39.02 | 39.27 | 38.50 | 39.23 | 6,412,480 | +0.21(+0.54%) |
Dec 28, 2005 | 38.29 | 39.06 | 38.26 | 39.02 | 9,125,453 | +1.32(+3.51%) |
Dec 27, 2005 | 38.58 | 38.72 | 37.66 | 37.69 | 6,736,991 | -0.26(-0.67%) |
Dec 23, 2005 | 37.77 | 38.39 | 37.77 | 37.95 | 6,492,547 | -0.01(-0.04%) |
Dec 22, 2005 | 37.45 | 38.06 | 37.17 | 37.96 | 14,106,991 | +1.10(+2.99%) |
Dec 21, 2005 | 35.87 | 36.86 | 35.72 | 36.86 | 8,076,506 | +0.91(+2.54%) |
Dec 20, 2005 | 37.01 | 37.07 | 35.71 | 35.95 | 10,080,098 | -0.69(-1.89%) |
Dec 19, 2005 | 37.27 | 37.59 | 36.52 | 36.64 | 7,947,030 | -0.26(-0.69%) |
Dec 16, 2005 | 36.52 | 37.17 | 36.69 | 36.90 | 10,374,362 | +0.37(+1.02%) |
Dec 15, 2005 | 36.18 | 36.87 | 36.33 | 36.52 | 7,793,328 | +0.35(+0.97%) |
Dec 14, 2005 | 36.46 | 36.77 | 36.00 | 36.17 | 12,807,442 | -0.78(-2.12%) |
Dec 13, 2005 | 36.53 | 37.17 | 36.17 | 36.96 | 11,170,379 | +0.13(+0.36%) |
Dec 12, 2005 | 36.29 | 38.35 | 36.60 | 36.82 | 27,987,332 | +0.54(+1.49%) |
Dec 09, 2005 | 37.07 | 37.46 | 36.15 | 36.28 | 16,711,428 | -0.45(-1.23%) |
Dec 08, 2005 | 36.23 | 36.88 | 36.18 | 36.74 | 10,315,646 | +0.50(+1.39%) |
Dec 07, 2005 | 36.17 | 36.93 | 35.99 | 36.23 | 17,695,226 | +0.61(+1.72%) |
Dec 06, 2005 | 34.12 | 35.66 | 33.83 | 35.62 | 12,888,877 | +1.40(+4.08%) |
Dec 05, 2005 | 34.18 | 34.44 | 33.77 | 34.22 | 7,377,390 | +0.26(+0.77%) |
Dec 02, 2005 | 34.48 | 34.60 | 33.77 | 33.96 | 9,008,568 | -0.58(-1.67%) |
Dec 01, 2005 | 34.23 | 34.89 | 34.12 | 34.54 | 10,320,710 | +0.84(+2.49%) |
Nov 30, 2005 | 34.26 | 34.34 | 33.68 | 33.70 | 7,694,784 | -0.88(-2.54%) |
Nov 29, 2005 | 34.83 | 34.92 | 34.46 | 34.57 | 6,884,533 | -0.26(-0.75%) |
Nov 28, 2005 | 34.69 | 35.07 | 34.39 | 34.84 | 10,508,217 | +0.45(+1.32%) |
Nov 25, 2005 | 34.41 | 34.49 | 34.23 | 34.38 | 3,481,342 | +0.52(+1.53%) |
Nov 23, 2005 | 33.89 | 34.20 | 33.68 | 33.87 | 6,280,951 | -0.64(-1.84%) |
Nov 22, 2005 | 34.57 | 34.88 | 34.00 | 34.50 | 9,773,927 | +0.01(+0.04%) |
Nov 21, 2005 | 34.27 | 34.66 | 33.94 | 34.49 | 9,335,680 | +0.64(+1.88%) |
Nov 18, 2005 | 34.41 | 34.44 | 33.49 | 33.85 | 6,881,112 | -0.39(-1.13%) |
Nov 17, 2005 | 34.23 | 34.43 | 33.85 | 34.24 | 10,888,981 | +0.59(+1.76%) |
Nov 16, 2005 | 32.21 | 33.68 | 32.21 | 33.65 | 15,298,827 | +2.20(+6.99%) |
Nov 15, 2005 | 32.08 | 32.28 | 31.40 | 31.45 | 4,928,708 | -0.46(-1.44%) |
Nov 14, 2005 | 32.25 | 32.38 | 31.87 | 31.91 | 5,489,724 | -0.47(-1.44%) |
Nov 11, 2005 | 31.93 | 32.40 | 31.53 | 32.37 | 4,917,758 | +0.58(+1.82%) |
Nov 10, 2005 | 32.51 | 32.59 | 31.59 | 31.80 | 6,093,717 | -0.45(-1.38%) |
Nov 09, 2005 | 31.21 | 32.28 | 31.21 | 32.24 | 6,747,667 | +1.04(+3.35%) |
Nov 08, 2005 | 31.56 | 31.77 | 31.18 | 31.20 | 4,682,621 | -0.23(-0.72%) |
Nov 07, 2005 | 31.11 | 31.66 | 31.04 | 31.42 | 5,395,150 | +0.31(+1.01%) |
Nov 04, 2005 | 31.42 | 31.46 | 30.75 | 31.11 | 5,944,533 | +0.05(+0.16%) |
Nov 03, 2005 | 31.54 | 31.67 | 30.94 | 31.06 | 6,400,025 | -0.48(-1.53%) |
Nov 02, 2005 | 31.27 | 31.78 | 31.27 | 31.54 | 6,290,258 | +0.47(+1.50%) |