Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 61.52 | 62.60 | 60.52 | 62.33 | 242,888 | +0.71(+1.16%) |
Jan 30, 2006 | 59.97 | 62.26 | 59.97 | 61.61 | 144,738 | +1.86(+3.11%) |
Jan 27, 2006 | 59.61 | 60.87 | 58.96 | 59.75 | 172,518 | +0.15(+0.25%) |
Jan 26, 2006 | 58.78 | 59.79 | 57.19 | 59.61 | 236,726 | +0.83(+1.42%) |
Jan 25, 2006 | 59.90 | 60.04 | 58.22 | 58.77 | 165,492 | -1.04(-1.73%) |
Jan 24, 2006 | 59.70 | 60.32 | 59.21 | 59.81 | 131,334 | +0.02(+0.03%) |
Jan 23, 2006 | 58.37 | 60.13 | 58.01 | 59.79 | 184,841 | +1.28(+2.18%) |
Jan 20, 2006 | 58.74 | 59.81 | 58.37 | 58.51 | 159,331 | +0.01(+0.02%) |
Jan 19, 2006 | 56.75 | 58.84 | 56.70 | 58.50 | 206,676 | +1.85(+3.27%) |
Jan 18, 2006 | 56.99 | 57.10 | 55.94 | 56.65 | 169,816 | -0.66(-1.15%) |
Jan 17, 2006 | 55.88 | 57.36 | 55.88 | 57.31 | 179,544 | +1.44(+2.58%) |
Jan 13, 2006 | 54.62 | 56.20 | 54.62 | 55.87 | 172,302 | +1.11(+2.03%) |
Jan 12, 2006 | 55.47 | 56.20 | 54.61 | 54.76 | 129,821 | -0.70(-1.27%) |
Jan 11, 2006 | 55.76 | 55.78 | 54.05 | 55.46 | 107,878 | -0.30(-0.53%) |
Jan 10, 2006 | 55.05 | 56.15 | 54.58 | 55.76 | 282,666 | +0.70(+1.28%) |
Jan 09, 2006 | 56.06 | 56.20 | 54.86 | 55.05 | 305,366 | -0.91(-1.62%) |
Jan 06, 2006 | 55.08 | 56.09 | 55.08 | 55.96 | 141,063 | +1.11(+2.02%) |
Jan 05, 2006 | 55.28 | 55.56 | 53.75 | 54.85 | 264,831 | -0.47(-0.85%) |
Jan 04, 2006 | 54.34 | 55.48 | 53.66 | 55.32 | 202,893 | +0.89(+1.63%) |
Jan 03, 2006 | 52.84 | 54.44 | 52.59 | 54.43 | 242,131 | +2.15(+4.10%) |
Dec 30, 2005 | 52.32 | 53.01 | 51.58 | 52.29 | 114,471 | -0.12(-0.23%) |
Dec 29, 2005 | 53.08 | 53.24 | 52.26 | 52.41 | 134,037 | -0.66(-1.24%) |
Dec 28, 2005 | 53.39 | 53.75 | 52.73 | 53.06 | 173,707 | -0.23(-0.43%) |
Dec 27, 2005 | 54.51 | 54.51 | 52.73 | 53.30 | 218,458 | -1.26(-2.31%) |
Dec 23, 2005 | 54.22 | 54.72 | 53.52 | 54.55 | 151,764 | +0.33(+0.61%) |
Dec 22, 2005 | 55.83 | 56.03 | 53.68 | 54.22 | 327,742 | -1.61(-2.88%) |
Dec 21, 2005 | 55.28 | 55.92 | 54.90 | 55.83 | 176,410 | +0.65(+1.17%) |
Dec 20, 2005 | 55.03 | 55.51 | 54.07 | 55.18 | 230,024 | +0.16(+0.29%) |
Dec 19, 2005 | 53.60 | 55.53 | 52.96 | 55.03 | 437,350 | -0.33(-0.60%) |
Dec 16, 2005 | 57.26 | 57.26 | 55.32 | 55.36 | 225,376 | -1.77(-3.09%) |
Dec 15, 2005 | 57.44 | 57.44 | 56.20 | 57.13 | 199,001 | -0.31(-0.55%) |
Dec 14, 2005 | 57.26 | 57.76 | 56.96 | 57.44 | 265,479 | +0.18(+0.31%) |
Dec 13, 2005 | 58.13 | 58.41 | 57.14 | 57.26 | 122,687 | -0.85(-1.46%) |
Dec 12, 2005 | 57.73 | 58.38 | 57.43 | 58.12 | 183,652 | +0.94(+1.65%) |
Dec 09, 2005 | 58.14 | 58.14 | 56.71 | 57.17 | 104,311 | -0.97(-1.67%) |
Dec 08, 2005 | 56.99 | 58.17 | 56.66 | 58.14 | 281,802 | +1.20(+2.11%) |
Dec 07, 2005 | 57.37 | 57.54 | 56.64 | 56.94 | 125,605 | -0.24(-0.42%) |
Dec 06, 2005 | 56.52 | 57.60 | 56.35 | 57.18 | 179,004 | +0.79(+1.39%) |
Dec 05, 2005 | 56.71 | 57.11 | 55.75 | 56.40 | 169,383 | +0.43(+0.76%) |
Dec 02, 2005 | 56.20 | 56.65 | 54.86 | 55.97 | 301,475 | -0.85(-1.50%) |
Dec 01, 2005 | 54.79 | 56.90 | 54.49 | 56.82 | 221,593 | +2.26(+4.14%) |
Nov 30, 2005 | 54.64 | 55.23 | 54.12 | 54.56 | 181,058 | +0.07(+0.14%) |
Nov 29, 2005 | 54.39 | 55.23 | 54.03 | 54.49 | 104,094 | +0.11(+0.20%) |
Nov 28, 2005 | 55.51 | 55.51 | 54.27 | 54.38 | 272,722 | -1.24(-2.23%) |
Nov 25, 2005 | 55.88 | 55.91 | 55.23 | 55.62 | 40,535 | -0.28(-0.50%) |
Nov 23, 2005 | 55.69 | 56.34 | 54.92 | 55.90 | 241,807 | +0.02(+0.03%) |
Nov 22, 2005 | 54.58 | 56.05 | 54.35 | 55.88 | 354,873 | +1.62(+2.98%) |
Nov 21, 2005 | 53.18 | 54.28 | 52.73 | 54.26 | 130,686 | +1.14(+2.14%) |
Nov 18, 2005 | 53.19 | 53.19 | 52.06 | 53.12 | 185,598 | +0.54(+1.02%) |
Nov 17, 2005 | 51.34 | 52.65 | 51.34 | 52.58 | 222,025 | +1.57(+3.08%) |
Nov 16, 2005 | 50.19 | 51.16 | 49.52 | 51.01 | 176,518 | +0.70(+1.40%) |
Nov 15, 2005 | 50.17 | 51.30 | 49.61 | 50.31 | 181,490 | +0.22(+0.44%) |
Nov 14, 2005 | 50.95 | 51.02 | 49.73 | 50.09 | 124,524 | -0.58(-1.15%) |
Nov 11, 2005 | 50.10 | 50.94 | 49.22 | 50.67 | 127,119 | +0.38(+0.75%) |
Nov 10, 2005 | 52.18 | 52.19 | 49.52 | 50.29 | 232,078 | -1.89(-3.62%) |
Nov 09, 2005 | 53.11 | 54.35 | 51.84 | 52.18 | 188,732 | -0.84(-1.59%) |
Nov 08, 2005 | 52.41 | 53.64 | 51.71 | 53.02 | 123,119 | -0.04(-0.07%) |
Nov 07, 2005 | 54.17 | 54.17 | 52.55 | 53.06 | 177,599 | -1.11(-2.05%) |
Nov 04, 2005 | 55.39 | 55.39 | 53.70 | 54.17 | 157,601 | -1.22(-2.20%) |
Nov 03, 2005 | 56.11 | 56.62 | 55.10 | 55.39 | 305,258 | -0.72(-1.29%) |
Nov 02, 2005 | 56.15 | 57.36 | 55.79 | 56.11 | 318,229 | -0.05(-0.08%) |