Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 44.31 | 44.50 | 43.99 | 44.05 | 3,019,332 | -0.26(-0.58%) |
Jan 30, 2006 | 44.34 | 44.44 | 44.01 | 44.30 | 2,425,455 | -0.13(-0.29%) |
Jan 27, 2006 | 44.72 | 45.02 | 44.39 | 44.43 | 2,345,233 | -0.19(-0.43%) |
Jan 26, 2006 | 43.76 | 44.87 | 44.21 | 44.62 | 4,011,408 | +0.87(+1.99%) |
Jan 25, 2006 | 43.78 | 43.95 | 43.62 | 43.75 | 3,622,446 | -0.04(-0.08%) |
Jan 24, 2006 | 43.38 | 43.93 | 43.38 | 43.79 | 2,618,396 | +0.27(+0.63%) |
Jan 23, 2006 | 42.82 | 43.67 | 42.67 | 43.51 | 3,389,308 | +0.72(+1.69%) |
Jan 20, 2006 | 43.23 | 43.31 | 42.74 | 42.79 | 5,763,278 | -0.42(-0.96%) |
Jan 19, 2006 | 43.65 | 43.73 | 43.18 | 43.20 | 4,232,060 | -0.40(-0.93%) |
Jan 18, 2006 | 43.87 | 43.87 | 43.43 | 43.61 | 3,074,409 | -0.26(-0.59%) |
Jan 17, 2006 | 43.85 | 43.93 | 43.62 | 43.87 | 2,592,397 | -0.28(-0.64%) |
Jan 13, 2006 | 44.27 | 44.48 | 44.01 | 44.15 | 2,657,395 | +0.01(+0.03%) |
Jan 12, 2006 | 44.74 | 44.81 | 44.09 | 44.13 | 2,241,749 | -0.60(-1.35%) |
Jan 11, 2006 | 44.71 | 44.82 | 44.52 | 44.74 | 2,666,803 | +0.33(+0.75%) |
Jan 10, 2006 | 44.67 | 44.67 | 44.08 | 44.40 | 3,509,383 | -0.30(-0.68%) |
Jan 09, 2006 | 44.14 | 44.87 | 44.13 | 44.71 | 2,383,377 | +0.42(+0.95%) |
Jan 06, 2006 | 44.72 | 44.76 | 44.10 | 44.29 | 3,398,715 | -0.05(-0.11%) |
Jan 05, 2006 | 44.43 | 44.67 | 44.26 | 44.33 | 2,874,797 | -0.34(-0.76%) |
Jan 04, 2006 | 44.47 | 44.78 | 44.39 | 44.67 | 4,760,597 | +0.42(+0.95%) |
Jan 03, 2006 | 43.15 | 44.25 | 43.08 | 44.25 | 5,978,456 | +1.46(+3.42%) |
Dec 30, 2005 | 43.06 | 43.17 | 42.58 | 42.79 | 2,175,896 | -0.32(-0.75%) |
Dec 29, 2005 | 43.29 | 43.47 | 42.99 | 43.11 | 1,435,260 | -0.19(-0.43%) |
Dec 28, 2005 | 43.29 | 43.46 | 43.26 | 43.30 | 2,046,242 | +0.01(+0.03%) |
Dec 27, 2005 | 43.50 | 43.72 | 43.23 | 43.29 | 2,205,145 | -0.16(-0.36%) |
Dec 23, 2005 | 43.85 | 43.85 | 43.23 | 43.44 | 2,579,911 | -0.41(-0.93%) |
Dec 22, 2005 | 44.26 | 44.36 | 43.83 | 43.85 | 3,076,633 | -0.48(-1.08%) |
Dec 21, 2005 | 44.52 | 44.54 | 44.27 | 44.33 | 2,708,367 | +0.05(+0.12%) |
Dec 20, 2005 | 43.77 | 44.32 | 43.74 | 44.28 | 3,427,451 | +0.57(+1.30%) |
Dec 19, 2005 | 43.85 | 43.98 | 43.60 | 43.71 | 2,451,283 | -0.02(-0.05%) |
Dec 16, 2005 | 44.58 | 44.61 | 43.61 | 43.74 | 5,578,717 | -0.70(-1.57%) |
Dec 15, 2005 | 44.61 | 44.84 | 44.23 | 44.43 | 3,154,802 | -0.23(-0.52%) |
Dec 14, 2005 | 44.62 | 44.80 | 44.43 | 44.67 | 3,349,796 | +0.05(+0.10%) |
Dec 13, 2005 | 44.41 | 44.68 | 43.85 | 44.62 | 4,112,326 | +0.27(+0.61%) |
Dec 12, 2005 | 44.39 | 44.64 | 44.05 | 44.35 | 3,650,669 | +0.04(+0.08%) |
Dec 09, 2005 | 44.74 | 44.75 | 44.27 | 44.32 | 3,507,502 | -0.25(-0.55%) |
Dec 08, 2005 | 44.43 | 44.71 | 44.15 | 44.56 | 4,406,870 | +0.41(+0.93%) |
Dec 07, 2005 | 44.34 | 44.42 | 43.87 | 44.15 | 3,982,501 | -0.15(-0.34%) |
Dec 06, 2005 | 45.13 | 45.40 | 44.15 | 44.30 | 3,701,299 | -0.39(-0.86%) |
Dec 05, 2005 | 44.88 | 44.92 | 44.58 | 44.69 | 3,438,227 | -0.19(-0.43%) |
Dec 02, 2005 | 45.05 | 45.19 | 44.75 | 44.88 | 3,271,285 | -0.25(-0.56%) |
Dec 01, 2005 | 45.25 | 45.65 | 45.06 | 45.13 | 4,848,002 | -0.12(-0.26%) |
Nov 30, 2005 | 45.57 | 45.77 | 45.06 | 45.25 | 4,552,261 | -0.33(-0.72%) |
Nov 29, 2005 | 45.37 | 45.96 | 45.34 | 45.58 | 3,669,142 | +0.54(+1.19%) |
Nov 28, 2005 | 45.02 | 45.24 | 44.93 | 45.04 | 2,678,776 | +0.02(+0.04%) |
Nov 25, 2005 | 45.19 | 45.25 | 44.84 | 45.02 | 1,267,120 | -0.08(-0.17%) |
Nov 23, 2005 | 45.19 | 45.26 | 44.93 | 45.10 | 3,526,488 | -0.09(-0.21%) |
Nov 22, 2005 | 44.93 | 45.26 | 44.81 | 45.19 | 3,529,738 | +0.50(+1.11%) |
Nov 21, 2005 | 44.75 | 44.78 | 44.44 | 44.70 | 3,128,973 | +0.29(+0.65%) |
Nov 18, 2005 | 44.78 | 44.79 | 44.16 | 44.41 | 3,705,575 | -0.32(-0.71%) |
Nov 17, 2005 | 44.05 | 44.72 | 44.00 | 44.72 | 5,363,368 | +0.82(+1.86%) |
Nov 16, 2005 | 43.96 | 44.12 | 43.60 | 43.91 | 3,831,979 | +0.43(+1.00%) |
Nov 15, 2005 | 43.44 | 43.92 | 43.37 | 43.47 | 4,518,906 | +0.02(+0.04%) |
Nov 14, 2005 | 43.50 | 43.75 | 43.37 | 43.46 | 3,485,095 | -0.17(-0.39%) |
Nov 11, 2005 | 43.12 | 43.67 | 42.90 | 43.63 | 4,816,016 | +0.65(+1.52%) |
Nov 10, 2005 | 43.20 | 43.21 | 42.20 | 42.97 | 14,742,422 | -0.36(-0.84%) |
Nov 09, 2005 | 43.10 | 43.77 | 43.30 | 43.33 | 3,498,094 | +0.24(+0.56%) |
Nov 08, 2005 | 43.27 | 43.37 | 42.98 | 43.09 | 2,674,329 | -0.29(-0.67%) |
Nov 07, 2005 | 43.44 | 43.69 | 43.18 | 43.39 | 4,005,079 | +0.16(+0.38%) |
Nov 04, 2005 | 44.05 | 44.08 | 42.49 | 43.22 | 6,041,743 | -0.98(-2.21%) |
Nov 03, 2005 | 43.70 | 44.90 | 43.55 | 44.20 | 7,813,796 | +2.23(+5.31%) |
Nov 02, 2005 | 41.77 | 42.66 | 41.57 | 41.97 | 4,588,352 | -0.12(-0.29%) |