Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 71.99 | 72.09 | 71.51 | 71.80 | 326,900 | +0.68(+0.96%) |
Jan 30, 2006 | 71.17 | 71.34 | 70.93 | 71.12 | 218,500 | +1.24(+1.77%) |
Jan 27, 2006 | 70.18 | 70.45 | 69.70 | 69.88 | 185,400 | +1.03(+1.50%) |
Jan 26, 2006 | 68.90 | 69.12 | 68.60 | 68.85 | 162,600 | +0.36(+0.53%) |
Jan 25, 2006 | 69.09 | 69.16 | 68.00 | 68.49 | 235,700 | -0.13(-0.19%) |
Jan 24, 2006 | 68.82 | 68.87 | 68.43 | 68.62 | 191,800 | -0.45(-0.65%) |
Jan 23, 2006 | 68.57 | 69.26 | 68.43 | 69.07 | 195,000 | +0.80(+1.17%) |
Jan 20, 2006 | 68.72 | 68.85 | 67.70 | 68.27 | 272,900 | -0.07(-0.10%) |
Jan 19, 2006 | 68.01 | 68.40 | 67.75 | 68.34 | 368,300 | -0.07(-0.10%) |
Jan 18, 2006 | 68.94 | 68.99 | 68.02 | 68.41 | 174,900 | -0.80(-1.16%) |
Jan 17, 2006 | 68.76 | 69.24 | 68.62 | 69.21 | 185,300 | +0.51(+0.74%) |
Jan 13, 2006 | 68.11 | 69.00 | 68.09 | 68.70 | 151,900 | +0.65(+0.96%) |
Jan 12, 2006 | 68.55 | 68.77 | 67.78 | 68.05 | 218,200 | -0.45(-0.66%) |
Jan 11, 2006 | 68.00 | 68.89 | 67.78 | 68.50 | 173,400 | +0.21(+0.31%) |
Jan 10, 2006 | 68.08 | 68.43 | 68.04 | 68.29 | 119,500 | -0.14(-0.20%) |
Jan 09, 2006 | 68.84 | 68.91 | 68.09 | 68.43 | 122,500 | +0.05(+0.07%) |
Jan 06, 2006 | 68.28 | 68.80 | 68.24 | 68.38 | 92,000 | +1.13(+1.68%) |
Jan 05, 2006 | 67.83 | 67.90 | 67.17 | 67.25 | 145,300 | -0.63(-0.93%) |
Jan 04, 2006 | 67.72 | 68.00 | 67.62 | 67.88 | 166,500 | +0.58(+0.86%) |
Jan 03, 2006 | 65.84 | 67.33 | 65.84 | 67.30 | 273,600 | +2.77(+4.29%) |
Dec 30, 2005 | 63.83 | 64.74 | 63.77 | 64.53 | 99,000 | +0.27(+0.42%) |
Dec 29, 2005 | 63.97 | 64.63 | 63.91 | 64.26 | 89,800 | +0.16(+0.25%) |
Dec 28, 2005 | 64.29 | 64.50 | 63.98 | 64.10 | 207,700 | -0.75(-1.16%) |
Dec 23, 2005 | 64.78 | 65.00 | 63.00 | 64.85 | 343,400 | -0.15(-0.23%) |
Dec 22, 2005 | 65.14 | 65.24 | 64.84 | 65.00 | 180,300 | +0.45(+0.70%) |
Dec 21, 2005 | 64.84 | 64.84 | 64.28 | 64.55 | 162,300 | +0.31(+0.48%) |
Dec 20, 2005 | 64.50 | 64.69 | 64.09 | 64.24 | 167,400 | -0.30(-0.46%) |
Dec 19, 2005 | 64.93 | 65.20 | 64.42 | 64.54 | 142,700 | -0.48(-0.74%) |
Dec 16, 2005 | 65.59 | 65.80 | 65.00 | 65.02 | 201,500 | -0.44(-0.67%) |
Dec 15, 2005 | 65.84 | 65.93 | 65.01 | 65.46 | 406,300 | -1.25(-1.87%) |
Dec 14, 2005 | 66.77 | 66.87 | 66.33 | 66.71 | 156,200 | +0.32(+0.48%) |
Dec 13, 2005 | 66.96 | 66.96 | 66.26 | 66.39 | 180,100 | -0.21(-0.32%) |
Dec 12, 2005 | 66.70 | 66.96 | 66.32 | 66.60 | 192,500 | +0.51(+0.77%) |
Dec 09, 2005 | 66.10 | 66.41 | 65.80 | 66.09 | 296,900 | -1.06(-1.58%) |
Dec 08, 2005 | 66.35 | 67.28 | 66.18 | 67.15 | 258,600 | +1.70(+2.60%) |
Dec 07, 2005 | 66.36 | 66.38 | 65.30 | 65.45 | 278,200 | -1.18(-1.77%) |
Dec 06, 2005 | 66.47 | 66.93 | 66.22 | 66.63 | 400,300 | +0.16(+0.24%) |
Dec 05, 2005 | 66.52 | 66.95 | 66.41 | 66.47 | 145,600 | +0.30(+0.45%) |
Dec 02, 2005 | 66.08 | 66.29 | 65.69 | 66.17 | 200,600 | +0.20(+0.30%) |
Dec 01, 2005 | 65.38 | 66.15 | 65.28 | 65.97 | 201,500 | +1.14(+1.76%) |
Nov 30, 2005 | 65.34 | 65.35 | 64.58 | 64.83 | 288,000 | -0.65(-0.99%) |
Nov 29, 2005 | 66.12 | 66.13 | 65.41 | 65.48 | 126,600 | -0.80(-1.21%) |
Nov 25, 2005 | 66.51 | 66.57 | 66.15 | 66.28 | 63,100 | -0.70(-1.05%) |
Nov 23, 2005 | 66.89 | 67.25 | 66.68 | 66.98 | 105,600 | -0.37(-0.55%) |
Nov 22, 2005 | 66.22 | 67.35 | 66.20 | 67.35 | 132,600 | +1.39(+2.11%) |
Nov 21, 2005 | 66.41 | 66.52 | 65.75 | 65.96 | 464,100 | +0.24(+0.37%) |
Nov 18, 2005 | 65.59 | 65.76 | 65.17 | 65.72 | 195,400 | +1.28(+1.99%) |
Nov 17, 2005 | 64.87 | 65.05 | 64.25 | 64.44 | 159,300 | +0.43(+0.67%) |
Nov 16, 2005 | 63.33 | 64.01 | 63.18 | 64.01 | 129,600 | +0.37(+0.58%) |
Nov 15, 2005 | 63.94 | 64.40 | 63.58 | 63.64 | 133,300 | +0.01(+0.02%) |
Nov 14, 2005 | 63.80 | 63.85 | 63.03 | 63.63 | 216,100 | +0.71(+1.13%) |
Nov 11, 2005 | 62.75 | 63.05 | 62.66 | 62.92 | 325,600 | -0.62(-0.98%) |
Nov 10, 2005 | 64.15 | 64.17 | 63.26 | 63.54 | 260,700 | -0.98(-1.52%) |
Nov 09, 2005 | 64.56 | 65.15 | 64.15 | 64.52 | 178,400 | -0.02(-0.03%) |
Nov 08, 2005 | 63.81 | 64.74 | 63.81 | 64.54 | 162,500 | +0.03(+0.05%) |
Nov 07, 2005 | 64.66 | 64.75 | 64.19 | 64.51 | 99,600 | -0.47(-0.72%) |
Nov 04, 2005 | 66.05 | 66.08 | 64.74 | 64.98 | 200,500 | -0.99(-1.50%) |
Nov 03, 2005 | 65.44 | 66.19 | 65.14 | 65.97 | 158,000 | +0.81(+1.24%) |
Nov 02, 2005 | 63.81 | 65.17 | 63.81 | 65.16 | 200,400 | +0.40(+0.62%) |