Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 46.85 | 48.03 | 45.86 | 47.78 | 11,730,766 | +2.17(+4.76%) |
Jan 30, 2006 | 45.48 | 46.45 | 45.47 | 45.61 | 4,626,579 | +0.27(+0.59%) |
Jan 27, 2006 | 46.40 | 46.42 | 45.28 | 45.34 | 4,448,531 | -0.79(-1.72%) |
Jan 26, 2006 | 45.63 | 46.69 | 45.50 | 46.14 | 7,477,112 | +0.73(+1.60%) |
Jan 25, 2006 | 46.29 | 46.29 | 44.87 | 45.41 | 6,255,581 | -0.70(-1.51%) |
Jan 24, 2006 | 43.41 | 46.20 | 43.40 | 46.11 | 9,971,549 | +2.70(+6.23%) |
Jan 23, 2006 | 42.86 | 43.63 | 42.80 | 43.40 | 3,902,873 | +0.88(+2.08%) |
Jan 20, 2006 | 43.13 | 43.63 | 42.08 | 42.52 | 5,881,770 | -0.60(-1.40%) |
Jan 19, 2006 | 42.81 | 43.19 | 42.76 | 43.12 | 4,611,520 | +0.61(+1.44%) |
Jan 18, 2006 | 43.10 | 43.10 | 42.29 | 42.51 | 2,502,409 | -0.61(-1.42%) |
Jan 17, 2006 | 43.26 | 43.30 | 42.59 | 43.12 | 2,582,132 | -0.03(-0.06%) |
Jan 13, 2006 | 43.01 | 43.38 | 42.96 | 43.15 | 1,689,237 | +0.24(+0.55%) |
Jan 12, 2006 | 43.49 | 43.90 | 42.83 | 42.92 | 3,687,622 | -0.66(-1.52%) |
Jan 11, 2006 | 42.96 | 43.91 | 42.95 | 43.58 | 3,839,095 | +0.73(+1.70%) |
Jan 10, 2006 | 42.84 | 43.29 | 42.46 | 42.85 | 2,649,454 | -0.16(-0.38%) |
Jan 09, 2006 | 42.36 | 43.51 | 42.33 | 43.01 | 6,368,965 | +0.68(+1.61%) |
Jan 06, 2006 | 41.43 | 42.73 | 41.32 | 42.33 | 7,230,857 | +1.24(+3.01%) |
Jan 05, 2006 | 40.19 | 41.16 | 40.10 | 41.09 | 4,149,128 | +0.70(+1.73%) |
Jan 04, 2006 | 40.75 | 40.97 | 40.02 | 40.39 | 6,434,515 | -0.59(-1.44%) |
Jan 03, 2006 | 41.63 | 41.80 | 40.53 | 40.98 | 7,618,841 | -0.50(-1.21%) |
Dec 30, 2005 | 41.10 | 41.94 | 40.77 | 41.49 | 2,901,023 | -0.06(-0.14%) |
Dec 29, 2005 | 42.22 | 42.45 | 41.51 | 41.55 | 2,304,874 | -0.68(-1.60%) |
Dec 28, 2005 | 42.75 | 42.81 | 41.97 | 42.22 | 1,970,924 | -0.53(-1.24%) |
Dec 27, 2005 | 43.12 | 43.27 | 42.52 | 42.75 | 3,140,192 | -0.12(-0.28%) |
Dec 23, 2005 | 42.58 | 42.87 | 42.37 | 42.87 | 1,698,981 | +0.40(+0.94%) |
Dec 22, 2005 | 42.56 | 42.80 | 42.23 | 42.47 | 3,195,112 | +0.24(+0.58%) |
Dec 21, 2005 | 42.32 | 42.67 | 41.86 | 42.23 | 3,690,279 | +0.26(+0.63%) |
Dec 20, 2005 | 41.54 | 42.24 | 40.95 | 41.96 | 6,071,333 | +0.51(+1.24%) |
Dec 19, 2005 | 41.66 | 42.55 | 41.23 | 41.45 | 7,768,543 | -0.21(-0.50%) |
Dec 16, 2005 | 41.44 | 41.76 | 41.12 | 41.66 | 4,151,785 | +0.10(+0.24%) |
Dec 15, 2005 | 41.72 | 41.88 | 41.22 | 41.56 | 3,545,006 | -0.14(-0.33%) |
Dec 14, 2005 | 42.00 | 42.27 | 41.42 | 41.70 | 5,396,347 | +0.01(+0.03%) |
Dec 13, 2005 | 41.37 | 41.96 | 41.21 | 41.69 | 5,645,259 | +0.21(+0.50%) |
Dec 12, 2005 | 40.87 | 41.59 | 40.77 | 41.48 | 5,492,014 | +0.84(+2.07%) |
Dec 09, 2005 | 40.56 | 40.87 | 39.77 | 40.64 | 6,329,103 | +0.21(+0.53%) |
Dec 08, 2005 | 39.04 | 40.48 | 38.83 | 40.42 | 9,341,739 | +1.25(+3.19%) |
Dec 07, 2005 | 40.47 | 40.59 | 38.98 | 39.17 | 10,340,932 | -1.43(-3.53%) |
Dec 06, 2005 | 41.32 | 41.66 | 40.46 | 40.61 | 7,811,062 | -0.26(-0.64%) |
Dec 05, 2005 | 41.63 | 41.63 | 40.70 | 40.87 | 8,801,396 | -0.88(-2.11%) |
Dec 02, 2005 | 41.60 | 42.61 | 40.78 | 41.75 | 8,106,922 | +0.15(+0.35%) |
Dec 01, 2005 | 40.43 | 41.77 | 40.36 | 41.60 | 8,834,171 | +1.62(+4.05%) |
Nov 30, 2005 | 41.12 | 42.34 | 39.98 | 39.98 | 14,483,859 | -1.80(-4.31%) |
Nov 29, 2005 | 42.09 | 42.93 | 40.43 | 41.78 | 17,501,810 | -0.14(-0.32%) |
Nov 28, 2005 | 43.92 | 44.02 | 41.85 | 41.92 | 11,247,114 | -2.89(-6.45%) |
Nov 25, 2005 | 43.65 | 44.81 | 43.65 | 44.81 | 2,680,457 | +1.15(+2.65%) |
Nov 23, 2005 | 42.79 | 44.36 | 42.68 | 43.65 | 5,112,888 | +0.54(+1.25%) |
Nov 22, 2005 | 43.28 | 43.46 | 42.56 | 43.11 | 4,045,488 | -0.17(-0.39%) |
Nov 21, 2005 | 42.42 | 43.37 | 42.01 | 43.28 | 5,039,366 | +0.85(+2.00%) |
Nov 18, 2005 | 42.73 | 42.90 | 42.16 | 42.44 | 5,148,320 | -0.27(-0.62%) |
Nov 17, 2005 | 42.79 | 43.12 | 42.49 | 42.70 | 6,980,173 | +0.03(+0.08%) |
Nov 16, 2005 | 42.89 | 43.20 | 42.46 | 42.67 | 8,996,274 | -1.01(-2.32%) |
Nov 15, 2005 | 43.46 | 44.16 | 43.15 | 43.68 | 4,871,062 | +0.31(+0.72%) |
Nov 14, 2005 | 43.91 | 44.03 | 43.32 | 43.36 | 5,984,524 | -0.30(-0.69%) |
Nov 11, 2005 | 44.49 | 44.57 | 43.44 | 43.67 | 6,188,260 | -0.57(-1.28%) |
Nov 10, 2005 | 43.07 | 44.31 | 42.56 | 44.23 | 6,554,985 | +1.27(+2.95%) |
Nov 09, 2005 | 43.80 | 43.99 | 42.95 | 42.97 | 6,927,910 | -0.84(-1.91%) |
Nov 08, 2005 | 43.80 | 44.07 | 43.14 | 43.80 | 5,245,759 | -0.02(-0.04%) |
Nov 07, 2005 | 43.18 | 44.02 | 42.84 | 43.82 | 5,622,228 | +0.71(+1.64%) |
Nov 04, 2005 | 42.45 | 43.19 | 42.17 | 43.11 | 6,360,107 | +0.89(+2.11%) |
Nov 03, 2005 | 42.05 | 42.89 | 41.88 | 42.22 | 6,268,868 | +0.14(+0.34%) |
Nov 02, 2005 | 40.64 | 42.22 | 40.47 | 42.08 | 8,707,500 | +1.44(+3.54%) |