Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 51.55 | 52.42 | 50.87 | 52.40 | 1,239,700 | +0.85(+1.65%) |
Jan 30, 2006 | 50.70 | 51.95 | 50.50 | 51.55 | 917,000 | +1.73(+3.47%) |
Jan 27, 2006 | 49.36 | 50.25 | 49.41 | 49.82 | 1,017,800 | +0.47(+0.95%) |
Jan 26, 2006 | 51.00 | 51.00 | 48.42 | 49.35 | 1,524,700 | -0.50(-1.00%) |
Jan 25, 2006 | 51.80 | 52.05 | 49.49 | 49.85 | 1,010,400 | -1.85(-3.58%) |
Jan 24, 2006 | 51.65 | 52.48 | 51.50 | 51.70 | 702,900 | -0.33(-0.63%) |
Jan 23, 2006 | 51.67 | 52.25 | 50.97 | 52.03 | 860,800 | +0.35(+0.68%) |
Jan 20, 2006 | 52.20 | 54.50 | 51.52 | 51.68 | 2,684,200 | -0.06(-0.12%) |
Jan 19, 2006 | 50.15 | 51.80 | 49.72 | 51.74 | 1,064,800 | +1.59(+3.17%) |
Jan 18, 2006 | 51.20 | 51.20 | 49.22 | 50.15 | 1,329,600 | -1.05(-2.05%) |
Jan 17, 2006 | 51.56 | 51.80 | 50.56 | 51.20 | 1,925,400 | +0.15(+0.29%) |
Jan 13, 2006 | 49.97 | 51.32 | 49.97 | 51.05 | 818,600 | +0.76(+1.51%) |
Jan 12, 2006 | 51.05 | 51.53 | 50.16 | 50.29 | 1,144,400 | -0.36(-0.71%) |
Jan 11, 2006 | 51.27 | 51.55 | 50.35 | 50.65 | 1,052,500 | -0.61(-1.19%) |
Jan 10, 2006 | 51.04 | 51.93 | 51.04 | 51.26 | 934,100 | +0.01(+0.02%) |
Jan 09, 2006 | 51.00 | 51.53 | 50.75 | 51.25 | 754,300 | +0.25(+0.49%) |
Jan 06, 2006 | 50.75 | 51.86 | 50.74 | 51.00 | 1,352,600 | +0.70(+1.39%) |
Jan 05, 2006 | 53.47 | 53.48 | 50.14 | 50.30 | 1,736,300 | -3.17(-5.93%) |
Jan 04, 2006 | 51.80 | 53.57 | 51.21 | 53.47 | 1,638,300 | +1.35(+2.59%) |
Jan 03, 2006 | 51.00 | 52.39 | 50.71 | 52.12 | 1,582,800 | +2.05(+4.09%) |
Dec 30, 2005 | 49.60 | 50.36 | 49.30 | 50.07 | 635,400 | +0.27(+0.54%) |
Dec 29, 2005 | 49.97 | 50.82 | 49.46 | 49.80 | 955,900 | -0.17(-0.34%) |
Dec 28, 2005 | 49.10 | 50.16 | 48.81 | 49.97 | 690,400 | +1.01(+2.06%) |
Dec 27, 2005 | 50.45 | 50.45 | 48.70 | 48.96 | 848,600 | -1.74(-3.43%) |
Dec 23, 2005 | 50.51 | 50.71 | 49.60 | 50.70 | 835,500 | +0.19(+0.38%) |
Dec 22, 2005 | 50.45 | 51.06 | 50.20 | 50.51 | 1,020,100 | +0.42(+0.84%) |
Dec 21, 2005 | 50.70 | 51.24 | 49.83 | 50.09 | 1,076,300 | -0.52(-1.03%) |
Dec 20, 2005 | 50.50 | 51.00 | 50.37 | 50.61 | 809,800 | +0.65(+1.30%) |
Dec 19, 2005 | 50.15 | 50.40 | 49.42 | 49.96 | 1,138,600 | -0.04(-0.08%) |
Dec 16, 2005 | 51.30 | 51.30 | 49.80 | 50.00 | 1,525,600 | -1.30(-2.53%) |
Dec 15, 2005 | 52.27 | 52.40 | 50.80 | 51.30 | 1,301,800 | -0.97(-1.86%) |
Dec 14, 2005 | 52.15 | 52.55 | 51.07 | 52.27 | 1,183,300 | +0.12(+0.23%) |
Dec 13, 2005 | 52.90 | 53.52 | 52.02 | 52.15 | 1,532,200 | +0.42(+0.81%) |
Dec 12, 2005 | 50.21 | 52.18 | 51.00 | 51.73 | 1,363,400 | +1.53(+3.05%) |
Dec 09, 2005 | 50.98 | 50.98 | 50.10 | 50.20 | 999,200 | -0.78(-1.53%) |
Dec 08, 2005 | 50.46 | 51.12 | 50.30 | 50.98 | 1,162,300 | +0.71(+1.41%) |
Dec 07, 2005 | 51.20 | 51.30 | 49.90 | 50.27 | 1,248,300 | -0.07(-0.14%) |
Dec 06, 2005 | 50.00 | 51.16 | 49.97 | 50.34 | 1,455,700 | +0.55(+1.10%) |
Dec 05, 2005 | 48.75 | 50.54 | 48.75 | 49.79 | 1,923,100 | +1.46(+3.02%) |
Dec 02, 2005 | 47.80 | 48.33 | 47.62 | 48.33 | 1,047,800 | +0.61(+1.28%) |
Dec 01, 2005 | 46.65 | 48.04 | 46.12 | 47.72 | 1,188,900 | +1.46(+3.16%) |
Nov 30, 2005 | 45.71 | 46.70 | 45.19 | 46.26 | 1,200,400 | +1.19(+2.64%) |
Nov 29, 2005 | 45.28 | 46.25 | 44.86 | 45.07 | 705,000 | -0.20(-0.44%) |
Nov 28, 2005 | 47.35 | 47.36 | 45.00 | 45.27 | 1,577,300 | -2.08(-4.39%) |
Nov 25, 2005 | 46.70 | 47.37 | 46.62 | 47.35 | 652,300 | +1.09(+2.36%) |
Nov 23, 2005 | 46.29 | 46.39 | 45.62 | 46.26 | 1,378,100 | -0.28(-0.60%) |
Nov 22, 2005 | 46.00 | 46.55 | 45.47 | 46.54 | 1,832,200 | +1.40(+3.10%) |
Nov 21, 2005 | 43.40 | 45.15 | 43.20 | 45.14 | 1,037,600 | +2.28(+5.32%) |
Nov 18, 2005 | 43.98 | 44.01 | 42.59 | 42.86 | 993,600 | -1.06(-2.41%) |
Nov 17, 2005 | 44.65 | 44.70 | 43.62 | 43.92 | 1,447,200 | +0.26(+0.60%) |
Nov 16, 2005 | 42.60 | 43.84 | 42.07 | 43.66 | 1,020,800 | +1.84(+4.40%) |
Nov 15, 2005 | 41.93 | 43.47 | 41.63 | 41.82 | 1,117,700 | -0.11(-0.26%) |
Nov 14, 2005 | 42.40 | 42.98 | 41.26 | 41.93 | 1,001,400 | -0.09(-0.21%) |
Nov 11, 2005 | 40.50 | 42.20 | 40.49 | 42.02 | 1,431,700 | +1.68(+4.16%) |
Nov 10, 2005 | 42.87 | 42.87 | 39.98 | 40.34 | 2,272,100 | -2.52(-5.88%) |
Nov 09, 2005 | 44.10 | 44.26 | 42.79 | 42.86 | 2,119,800 | -1.14(-2.59%) |
Nov 08, 2005 | 44.30 | 44.56 | 43.70 | 44.00 | 954,000 | -0.30(-0.68%) |
Nov 07, 2005 | 44.87 | 44.95 | 43.51 | 44.30 | 1,173,900 | -0.56(-1.25%) |
Nov 04, 2005 | 46.39 | 46.39 | 44.45 | 44.86 | 842,700 | -1.53(-3.30%) |
Nov 03, 2005 | 46.40 | 46.86 | 45.90 | 46.39 | 786,000 | +0.30(+0.65%) |
Nov 02, 2005 | 45.32 | 46.16 | 44.71 | 46.09 | 976,800 | +0.76(+1.68%) |