Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 58.07 | 58.08 | 57.35 | 57.36 | 2,895,402 | -1.43(-2.43%) |
Jan 30, 2006 | 59.29 | 59.58 | 58.76 | 58.79 | 1,649,621 | -0.40(-0.68%) |
Jan 27, 2006 | 59.29 | 59.43 | 58.58 | 59.19 | 3,529,762 | -0.52(-0.88%) |
Jan 26, 2006 | 58.87 | 59.95 | 58.87 | 59.72 | 3,008,369 | +1.50(+2.58%) |
Jan 25, 2006 | 59.54 | 59.54 | 57.62 | 58.22 | 3,838,412 | -0.78(-1.32%) |
Jan 24, 2006 | 60.27 | 60.27 | 58.99 | 59.00 | 1,903,078 | -0.67(-1.12%) |
Jan 23, 2006 | 59.64 | 60.14 | 59.63 | 59.67 | 987,737 | +0.12(+0.20%) |
Jan 20, 2006 | 60.44 | 60.77 | 59.49 | 59.55 | 1,850,896 | -1.36(-2.23%) |
Jan 19, 2006 | 60.72 | 61.45 | 60.67 | 60.91 | 2,045,146 | +0.30(+0.49%) |
Jan 18, 2006 | 60.46 | 61.00 | 60.17 | 60.61 | 2,202,553 | +0.06(+0.10%) |
Jan 17, 2006 | 60.72 | 61.06 | 60.37 | 60.55 | 1,557,442 | -0.62(-1.01%) |
Jan 13, 2006 | 61.50 | 61.70 | 61.11 | 61.17 | 1,784,377 | -0.33(-0.54%) |
Jan 12, 2006 | 61.87 | 61.93 | 61.43 | 61.50 | 2,489,699 | -0.24(-0.38%) |
Jan 11, 2006 | 61.55 | 61.78 | 61.29 | 61.74 | 1,375,950 | +0.43(+0.69%) |
Jan 10, 2006 | 61.81 | 61.81 | 60.85 | 61.31 | 1,610,197 | -0.50(-0.80%) |
Jan 09, 2006 | 61.36 | 62.05 | 61.36 | 61.81 | 1,041,926 | -0.15(-0.25%) |
Jan 06, 2006 | 61.69 | 62.08 | 61.62 | 61.96 | 2,072,814 | +0.64(+1.05%) |
Jan 05, 2006 | 62.42 | 62.42 | 61.01 | 61.32 | 1,268,002 | -0.51(-0.82%) |
Jan 04, 2006 | 61.53 | 62.17 | 61.45 | 61.83 | 1,747,534 | +0.40(+0.66%) |
Jan 03, 2006 | 60.22 | 61.43 | 59.86 | 61.43 | 1,755,562 | +1.51(+2.53%) |
Dec 30, 2005 | 59.99 | 60.13 | 59.67 | 59.91 | 603,680 | -0.36(-0.60%) |
Dec 29, 2005 | 59.95 | 60.77 | 59.95 | 60.28 | 1,091,528 | +0.46(+0.77%) |
Dec 28, 2005 | 59.91 | 60.19 | 59.74 | 59.82 | 1,063,860 | +0.33(+0.55%) |
Dec 27, 2005 | 60.25 | 60.58 | 59.31 | 59.49 | 1,240,334 | -0.70(-1.16%) |
Dec 23, 2005 | 59.36 | 60.41 | 59.36 | 60.19 | 777,860 | +0.23(+0.38%) |
Dec 22, 2005 | 59.98 | 60.05 | 59.63 | 59.95 | 1,438,454 | +0.12(+0.20%) |
Dec 21, 2005 | 60.27 | 60.34 | 59.54 | 59.84 | 1,752,122 | +0.01(+0.01%) |
Dec 20, 2005 | 59.72 | 60.00 | 59.64 | 59.83 | 1,443,472 | +0.14(+0.23%) |
Dec 19, 2005 | 60.65 | 60.65 | 59.61 | 59.69 | 1,006,086 | -0.66(-1.10%) |
Dec 16, 2005 | 60.95 | 60.99 | 60.12 | 60.35 | 1,901,214 | -0.68(-1.11%) |
Dec 15, 2005 | 61.11 | 61.20 | 60.61 | 61.03 | 2,246,994 | +0.06(+0.10%) |
Dec 14, 2005 | 60.69 | 61.10 | 60.67 | 60.97 | 1,887,165 | +0.42(+0.69%) |
Dec 13, 2005 | 59.98 | 60.88 | 59.98 | 60.55 | 1,749,971 | +0.38(+0.64%) |
Dec 12, 2005 | 59.88 | 60.32 | 59.84 | 60.16 | 1,863,798 | +0.05(+0.08%) |
Dec 09, 2005 | 59.98 | 60.60 | 59.91 | 60.12 | 1,230,442 | +0.41(+0.69%) |
Dec 08, 2005 | 59.91 | 60.06 | 59.51 | 59.70 | 1,288,502 | -0.14(-0.23%) |
Dec 07, 2005 | 60.42 | 60.48 | 59.63 | 59.84 | 1,208,221 | -0.57(-0.95%) |
Dec 06, 2005 | 61.29 | 61.53 | 60.28 | 60.42 | 1,058,412 | -0.65(-1.06%) |
Dec 05, 2005 | 61.41 | 61.41 | 60.64 | 61.06 | 1,453,650 | -0.34(-0.56%) |
Dec 02, 2005 | 62.08 | 62.08 | 61.21 | 61.41 | 1,660,659 | -0.68(-1.09%) |
Dec 01, 2005 | 61.43 | 62.40 | 60.75 | 62.08 | 1,985,365 | +1.14(+1.87%) |
Nov 30, 2005 | 61.99 | 62.06 | 60.95 | 60.95 | 1,942,358 | -1.12(-1.80%) |
Nov 29, 2005 | 61.38 | 62.42 | 61.38 | 62.06 | 2,062,349 | +0.70(+1.15%) |
Nov 28, 2005 | 61.36 | 61.62 | 61.21 | 61.36 | 1,431,573 | +0.01(+0.01%) |
Nov 25, 2005 | 62.08 | 62.08 | 61.30 | 61.35 | 550,064 | -0.43(-0.70%) |
Nov 23, 2005 | 61.25 | 62.24 | 61.23 | 61.78 | 850,256 | +0.71(+1.17%) |
Nov 22, 2005 | 61.07 | 61.08 | 60.53 | 61.07 | 1,279,327 | -0.06(-0.09%) |
Nov 21, 2005 | 61.63 | 61.79 | 60.93 | 61.13 | 1,239,760 | -0.26(-0.42%) |
Nov 18, 2005 | 61.41 | 61.53 | 60.74 | 61.38 | 1,648,474 | +0.65(+1.07%) |
Nov 17, 2005 | 59.96 | 60.74 | 59.81 | 60.74 | 1,467,986 | +0.77(+1.28%) |
Nov 16, 2005 | 59.66 | 59.97 | 59.29 | 59.97 | 1,113,175 | +0.57(+0.96%) |
Nov 15, 2005 | 60.19 | 60.39 | 59.20 | 59.40 | 1,431,573 | -0.75(-1.25%) |
Nov 14, 2005 | 60.43 | 60.53 | 60.04 | 60.15 | 1,385,699 | -0.16(-0.27%) |
Nov 11, 2005 | 60.33 | 60.36 | 59.74 | 60.31 | 1,121,060 | +0.05(+0.08%) |
Nov 10, 2005 | 59.17 | 60.55 | 58.89 | 60.26 | 1,984,505 | +1.14(+1.94%) |
Nov 09, 2005 | 59.12 | 59.46 | 58.81 | 59.12 | 1,819,213 | +0.15(+0.25%) |
Nov 08, 2005 | 58.93 | 59.29 | 58.45 | 58.97 | 1,703,810 | -0.08(-0.13%) |
Nov 07, 2005 | 58.62 | 59.17 | 58.20 | 59.05 | 2,851,248 | +0.44(+0.75%) |
Nov 04, 2005 | 57.69 | 59.40 | 57.65 | 58.61 | 4,806,366 | +2.17(+3.84%) |
Nov 03, 2005 | 56.73 | 56.85 | 56.07 | 56.44 | 2,531,846 | -0.24(-0.43%) |
Nov 02, 2005 | 55.71 | 56.83 | 55.65 | 56.68 | 2,353,222 | +0.98(+1.75%) |