Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 53.29 | 53.68 | 52.18 | 52.86 | 248,551 | -0.46(-0.86%) |
Jan 30, 2006 | 54.03 | 54.03 | 52.96 | 53.32 | 119,512 | -0.63(-1.17%) |
Jan 27, 2006 | 53.40 | 53.98 | 52.83 | 53.95 | 125,647 | +0.54(+1.02%) |
Jan 26, 2006 | 54.05 | 54.06 | 53.10 | 53.40 | 91,714 | -0.13(-0.25%) |
Jan 25, 2006 | 53.47 | 53.71 | 53.11 | 53.54 | 128,347 | -0.26(-0.48%) |
Jan 24, 2006 | 52.83 | 53.79 | 52.63 | 53.79 | 144,226 | +1.22(+2.32%) |
Jan 23, 2006 | 52.60 | 52.60 | 52.10 | 52.58 | 154,712 | +0.38(+0.73%) |
Jan 20, 2006 | 51.43 | 52.86 | 51.22 | 52.19 | 162,626 | +0.79(+1.54%) |
Jan 19, 2006 | 50.95 | 51.67 | 50.95 | 51.40 | 97,608 | +0.30(+0.60%) |
Jan 18, 2006 | 49.23 | 51.42 | 49.23 | 51.10 | 211,294 | +1.62(+3.27%) |
Jan 17, 2006 | 49.53 | 50.27 | 49.36 | 49.48 | 128,845 | -0.40(-0.80%) |
Jan 13, 2006 | 49.15 | 50.21 | 49.15 | 49.88 | 150,096 | +0.73(+1.49%) |
Jan 12, 2006 | 49.53 | 49.53 | 48.90 | 49.15 | 174,181 | -0.31(-0.64%) |
Jan 11, 2006 | 49.53 | 49.53 | 48.93 | 49.46 | 201,926 | +0.27(+0.54%) |
Jan 10, 2006 | 48.78 | 49.53 | 48.38 | 49.19 | 114,607 | +0.46(+0.94%) |
Jan 09, 2006 | 47.44 | 48.74 | 47.44 | 48.74 | 153,786 | +1.06(+2.22%) |
Jan 06, 2006 | 47.46 | 47.93 | 46.74 | 47.68 | 110,731 | +0.57(+1.21%) |
Jan 05, 2006 | 46.17 | 47.46 | 46.03 | 47.11 | 118,527 | +1.30(+2.83%) |
Jan 04, 2006 | 45.72 | 46.28 | 45.57 | 45.81 | 60,578 | -0.22(-0.48%) |
Jan 03, 2006 | 45.49 | 46.17 | 44.77 | 46.03 | 100,385 | +0.46(+1.00%) |
Dec 30, 2005 | 45.77 | 45.94 | 45.25 | 45.57 | 50,686 | -0.47(-1.01%) |
Dec 29, 2005 | 46.26 | 47.01 | 45.94 | 46.04 | 63,086 | -0.48(-1.02%) |
Dec 28, 2005 | 46.39 | 46.82 | 45.21 | 46.52 | 78,114 | +0.61(+1.33%) |
Dec 27, 2005 | 46.87 | 47.16 | 45.91 | 45.91 | 53,126 | -0.92(-1.97%) |
Dec 23, 2005 | 46.96 | 47.13 | 46.19 | 46.83 | 56,957 | +0.17(+0.37%) |
Dec 22, 2005 | 46.17 | 46.72 | 45.83 | 46.66 | 77,428 | +0.77(+1.68%) |
Dec 21, 2005 | 45.63 | 46.19 | 45.14 | 45.89 | 159,284 | -0.01(-0.02%) |
Dec 20, 2005 | 45.61 | 46.07 | 45.41 | 45.90 | 167,245 | +0.44(+0.96%) |
Dec 19, 2005 | 45.34 | 46.18 | 45.03 | 45.46 | 134,392 | -0.02(-0.04%) |
Dec 16, 2005 | 45.97 | 46.31 | 45.47 | 45.48 | 189,799 | -0.50(-1.08%) |
Dec 15, 2005 | 46.13 | 46.41 | 45.24 | 45.97 | 89,961 | -0.33(-0.72%) |
Dec 14, 2005 | 46.76 | 46.76 | 45.61 | 46.31 | 65,273 | -0.02(-0.04%) |
Dec 13, 2005 | 45.81 | 46.57 | 45.25 | 46.33 | 58,057 | +0.16(+0.35%) |
Dec 12, 2005 | 46.58 | 46.86 | 45.62 | 46.17 | 161,228 | -0.12(-0.27%) |
Dec 09, 2005 | 44.53 | 46.53 | 44.37 | 46.29 | 107,638 | +1.30(+2.88%) |
Dec 08, 2005 | 43.55 | 45.71 | 43.10 | 44.99 | 203,756 | -1.65(-3.53%) |
Dec 07, 2005 | 46.74 | 46.74 | 45.72 | 46.64 | 72,759 | +0.24(+0.51%) |
Dec 06, 2005 | 46.77 | 47.05 | 45.88 | 46.40 | 62,241 | -0.29(-0.61%) |
Dec 05, 2005 | 46.73 | 47.32 | 45.83 | 46.69 | 58,211 | -0.37(-0.79%) |
Dec 02, 2005 | 47.58 | 47.58 | 45.68 | 47.06 | 94,883 | -0.05(-0.10%) |
Dec 01, 2005 | 46.31 | 47.48 | 45.03 | 47.11 | 54,488 | +1.43(+3.13%) |
Nov 30, 2005 | 44.97 | 46.11 | 44.78 | 45.68 | 65,669 | +0.73(+1.63%) |
Nov 29, 2005 | 45.68 | 45.68 | 44.95 | 44.95 | 65,089 | -0.22(-0.49%) |
Nov 28, 2005 | 46.77 | 46.77 | 45.01 | 45.17 | 99,325 | -1.12(-2.43%) |
Nov 25, 2005 | 47.62 | 47.62 | 45.66 | 46.29 | 80,584 | -1.05(-2.21%) |
Nov 23, 2005 | 46.57 | 47.76 | 45.96 | 47.34 | 69,988 | +1.05(+2.26%) |
Nov 22, 2005 | 46.17 | 46.83 | 45.56 | 46.29 | 87,445 | +0.80(+1.76%) |
Nov 21, 2005 | 44.98 | 45.72 | 43.81 | 45.49 | 67,443 | +0.80(+1.79%) |
Nov 18, 2005 | 44.53 | 45.15 | 43.44 | 44.69 | 100,333 | +0.71(+1.62%) |
Nov 17, 2005 | 44.71 | 44.71 | 43.57 | 43.97 | 72,093 | +0.01(+0.02%) |
Nov 16, 2005 | 44.56 | 44.56 | 43.46 | 43.97 | 64,173 | -0.56(-1.26%) |
Nov 15, 2005 | 45.95 | 45.95 | 44.48 | 44.53 | 54,731 | -1.41(-3.07%) |
Nov 14, 2005 | 45.89 | 46.42 | 45.20 | 45.94 | 53,426 | +0.11(+0.25%) |
Nov 11, 2005 | 46.34 | 46.92 | 45.48 | 45.82 | 83,576 | -0.57(-1.23%) |
Nov 10, 2005 | 44.67 | 46.50 | 44.01 | 46.39 | 89,648 | +1.75(+3.93%) |
Nov 09, 2005 | 44.50 | 44.87 | 44.40 | 44.64 | 107,590 | -0.24(-0.53%) |
Nov 08, 2005 | 45.12 | 45.17 | 44.05 | 44.88 | 117,664 | -0.83(-1.81%) |
Nov 07, 2005 | 45.22 | 46.14 | 44.23 | 45.71 | 74,522 | +0.68(+1.50%) |
Nov 04, 2005 | 45.10 | 45.49 | 44.19 | 45.03 | 64,309 | -0.10(-0.23%) |
Nov 03, 2005 | 45.72 | 46.34 | 45.05 | 45.14 | 112,204 | -0.69(-1.50%) |
Nov 02, 2005 | 44.38 | 45.91 | 44.38 | 45.82 | 92,280 | +1.37(+3.09%) |