Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 61.91 | 62.78 | 61.87 | 62.50 | 537,783 | +0.48(+0.77%) |
Jan 30, 2006 | 62.89 | 62.94 | 61.98 | 62.02 | 171,734 | -0.87(-1.38%) |
Jan 27, 2006 | 62.35 | 63.18 | 62.40 | 62.89 | 150,903 | +0.53(+0.86%) |
Jan 26, 2006 | 62.64 | 62.64 | 61.99 | 62.35 | 158,059 | +0.11(+0.18%) |
Jan 25, 2006 | 62.37 | 62.57 | 62.20 | 62.24 | 274,775 | -0.13(-0.20%) |
Jan 24, 2006 | 61.72 | 62.42 | 61.72 | 62.37 | 232,000 | +0.80(+1.30%) |
Jan 23, 2006 | 61.44 | 61.72 | 61.16 | 61.57 | 119,419 | +0.22(+0.36%) |
Jan 20, 2006 | 61.84 | 62.02 | 61.32 | 61.35 | 132,617 | -0.50(-0.81%) |
Jan 19, 2006 | 60.56 | 61.85 | 60.56 | 61.85 | 81,573 | +1.29(+2.13%) |
Jan 18, 2006 | 61.03 | 61.27 | 60.48 | 60.56 | 105,425 | -0.63(-1.03%) |
Jan 17, 2006 | 60.89 | 61.19 | 60.47 | 61.19 | 117,192 | +0.19(+0.31%) |
Jan 13, 2006 | 61.54 | 61.54 | 60.50 | 61.00 | 129,595 | -0.60(-0.97%) |
Jan 12, 2006 | 61.41 | 61.60 | 61.01 | 61.60 | 154,561 | +0.10(+0.16%) |
Jan 11, 2006 | 62.13 | 62.17 | 61.13 | 61.50 | 398,805 | +0.31(+0.50%) |
Jan 10, 2006 | 60.46 | 61.44 | 60.36 | 61.19 | 361,914 | +0.57(+0.94%) |
Jan 09, 2006 | 59.62 | 60.62 | 59.58 | 60.62 | 472,746 | +0.25(+0.41%) |
Jan 06, 2006 | 60.51 | 60.60 | 59.79 | 60.37 | 271,117 | +0.00(+0.00%) |
Jan 05, 2006 | 59.84 | 60.45 | 59.74 | 60.37 | 158,695 | +0.53(+0.89%) |
Jan 04, 2006 | 59.22 | 59.91 | 59.22 | 59.84 | 105,266 | +0.46(+0.77%) |
Jan 03, 2006 | 58.14 | 59.66 | 57.92 | 59.38 | 237,725 | +1.40(+2.41%) |
Dec 30, 2005 | 57.82 | 58.08 | 57.74 | 57.98 | 214,509 | +0.16(+0.28%) |
Dec 29, 2005 | 58.37 | 58.59 | 57.70 | 57.82 | 132,935 | -0.52(-0.89%) |
Dec 28, 2005 | 57.98 | 58.35 | 57.96 | 58.34 | 201,947 | +0.01(+0.02%) |
Dec 27, 2005 | 58.69 | 58.76 | 58.23 | 58.33 | 241,541 | -0.25(-0.43%) |
Dec 23, 2005 | 58.01 | 58.67 | 58.01 | 58.58 | 273,980 | +0.70(+1.21%) |
Dec 22, 2005 | 57.57 | 57.94 | 57.19 | 57.88 | 120,214 | +0.25(+0.43%) |
Dec 21, 2005 | 57.07 | 57.77 | 57.07 | 57.64 | 154,243 | +0.41(+0.71%) |
Dec 20, 2005 | 57.03 | 57.53 | 56.98 | 57.23 | 182,865 | +0.20(+0.34%) |
Dec 19, 2005 | 57.35 | 57.35 | 56.88 | 57.03 | 220,074 | -0.38(-0.67%) |
Dec 16, 2005 | 57.40 | 57.61 | 57.30 | 57.42 | 257,283 | -0.14(-0.25%) |
Dec 15, 2005 | 58.12 | 58.33 | 57.39 | 57.56 | 225,322 | -0.40(-0.69%) |
Dec 14, 2005 | 58.01 | 58.49 | 57.74 | 57.96 | 135,797 | -0.13(-0.22%) |
Dec 13, 2005 | 57.92 | 58.14 | 57.67 | 58.09 | 212,123 | +0.17(+0.29%) |
Dec 12, 2005 | 58.11 | 58.13 | 57.70 | 57.92 | 151,539 | -0.05(-0.09%) |
Dec 09, 2005 | 57.98 | 58.14 | 57.55 | 57.97 | 62,969 | +0.06(+0.10%) |
Dec 08, 2005 | 58.14 | 58.44 | 57.42 | 57.91 | 206,717 | -0.10(-0.17%) |
Dec 07, 2005 | 58.23 | 58.24 | 57.74 | 58.01 | 242,495 | -0.10(-0.17%) |
Dec 06, 2005 | 57.86 | 58.26 | 57.86 | 58.11 | 193,519 | +0.33(+0.58%) |
Dec 05, 2005 | 57.72 | 57.89 | 57.16 | 57.78 | 216,576 | -0.09(-0.16%) |
Dec 02, 2005 | 57.92 | 57.98 | 57.27 | 57.88 | 116,874 | +0.01(+0.01%) |
Dec 01, 2005 | 57.83 | 58.01 | 57.42 | 57.87 | 229,774 | +0.20(+0.35%) |
Nov 30, 2005 | 57.99 | 58.10 | 57.32 | 57.67 | 329,316 | -0.24(-0.41%) |
Nov 29, 2005 | 57.79 | 57.91 | 57.57 | 57.91 | 512,977 | +0.11(+0.20%) |
Nov 28, 2005 | 58.49 | 58.49 | 57.73 | 57.79 | 219,915 | -0.65(-1.11%) |
Nov 25, 2005 | 58.14 | 58.55 | 57.80 | 58.44 | 31,643 | +0.30(+0.52%) |
Nov 23, 2005 | 58.00 | 58.35 | 57.87 | 58.14 | 198,289 | -0.01(-0.02%) |
Nov 22, 2005 | 57.92 | 58.33 | 57.76 | 58.15 | 405,325 | +0.15(+0.26%) |
Nov 21, 2005 | 57.86 | 58.16 | 57.42 | 58.00 | 377,974 | +0.04(+0.08%) |
Nov 18, 2005 | 57.79 | 57.96 | 57.45 | 57.96 | 148,995 | +0.26(+0.45%) |
Nov 17, 2005 | 57.13 | 57.73 | 56.94 | 57.70 | 331,224 | +0.57(+0.99%) |
Nov 16, 2005 | 58.17 | 58.17 | 57.02 | 57.13 | 334,087 | -0.69(-1.19%) |
Nov 15, 2005 | 58.06 | 58.15 | 57.67 | 57.82 | 120,691 | -0.26(-0.44%) |
Nov 14, 2005 | 57.66 | 58.15 | 57.65 | 58.08 | 168,395 | +0.29(+0.50%) |
Nov 11, 2005 | 57.54 | 57.79 | 57.26 | 57.79 | 147,723 | +0.40(+0.70%) |
Nov 10, 2005 | 56.00 | 57.64 | 55.84 | 57.39 | 332,815 | +1.23(+2.20%) |
Nov 09, 2005 | 55.40 | 56.86 | 55.40 | 56.15 | 191,929 | +0.69(+1.24%) |
Nov 08, 2005 | 55.59 | 55.85 | 55.37 | 55.47 | 192,565 | -0.75(-1.33%) |
Nov 07, 2005 | 56.28 | 56.60 | 56.18 | 56.22 | 117,033 | -0.35(-0.61%) |
Nov 04, 2005 | 56.32 | 56.58 | 55.50 | 56.56 | 123,553 | +0.09(+0.16%) |
Nov 03, 2005 | 56.82 | 57.08 | 56.32 | 56.47 | 106,698 | -0.19(-0.33%) |
Nov 02, 2005 | 55.78 | 56.66 | 55.54 | 56.66 | 171,416 | +0.80(+1.44%) |