Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 68.13 | 68.56 | 67.75 | 67.97 | 1,037,161 | -0.27(-0.39%) |
Jan 30, 2006 | 68.22 | 68.58 | 68.13 | 68.24 | 604,703 | -0.08(-0.12%) |
Jan 27, 2006 | 68.00 | 68.74 | 67.82 | 68.32 | 1,728,266 | +0.37(+0.54%) |
Jan 26, 2006 | 66.98 | 67.95 | 66.83 | 67.95 | 1,148,073 | +1.22(+1.83%) |
Jan 25, 2006 | 66.82 | 67.05 | 65.74 | 66.73 | 964,973 | +0.14(+0.21%) |
Jan 24, 2006 | 66.03 | 66.83 | 65.94 | 66.58 | 1,979,638 | +0.77(+1.17%) |
Jan 23, 2006 | 65.98 | 66.09 | 65.53 | 65.81 | 980,641 | -0.03(-0.04%) |
Jan 20, 2006 | 66.70 | 66.79 | 65.48 | 65.84 | 1,392,394 | -0.80(-1.19%) |
Jan 19, 2006 | 65.61 | 66.77 | 65.58 | 66.64 | 1,472,529 | +1.21(+1.84%) |
Jan 18, 2006 | 65.00 | 65.58 | 64.91 | 65.43 | 1,874,657 | -0.19(-0.29%) |
Jan 17, 2006 | 65.56 | 65.65 | 65.16 | 65.62 | 1,365,869 | -0.30(-0.46%) |
Jan 13, 2006 | 65.86 | 66.11 | 65.67 | 65.92 | 1,154,789 | -0.13(-0.20%) |
Jan 12, 2006 | 66.15 | 66.39 | 65.70 | 66.06 | 1,657,756 | -0.20(-0.30%) |
Jan 11, 2006 | 66.23 | 66.30 | 65.67 | 66.25 | 1,543,486 | +0.04(+0.05%) |
Jan 10, 2006 | 65.36 | 66.22 | 65.27 | 66.22 | 1,849,923 | +0.49(+0.75%) |
Jan 09, 2006 | 65.27 | 66.02 | 65.14 | 65.73 | 1,198,997 | +0.60(+0.92%) |
Jan 06, 2006 | 64.73 | 65.28 | 64.31 | 65.13 | 2,056,639 | +0.81(+1.26%) |
Jan 05, 2006 | 63.94 | 64.38 | 63.82 | 64.31 | 994,743 | +0.32(+0.50%) |
Jan 04, 2006 | 63.62 | 64.11 | 63.41 | 63.99 | 1,450,593 | +0.46(+0.73%) |
Jan 03, 2006 | 62.84 | 63.62 | 61.69 | 63.53 | 1,884,058 | +1.29(+2.07%) |
Dec 30, 2005 | 62.23 | 62.54 | 62.06 | 62.24 | 1,653,727 | -0.48(-0.77%) |
Dec 29, 2005 | 63.05 | 63.27 | 62.72 | 62.72 | 1,832,240 | -0.22(-0.35%) |
Dec 28, 2005 | 62.86 | 63.20 | 61.91 | 62.95 | 794,407 | +0.18(+0.28%) |
Dec 27, 2005 | 63.88 | 63.97 | 62.63 | 62.77 | 1,682,603 | -0.95(-1.49%) |
Dec 23, 2005 | 63.71 | 63.80 | 63.49 | 63.72 | 1,366,541 | +0.21(+0.32%) |
Dec 22, 2005 | 63.30 | 63.51 | 63.01 | 63.51 | 846,002 | +0.34(+0.54%) |
Dec 21, 2005 | 62.37 | 63.30 | 62.23 | 63.17 | 1,973,370 | +0.94(+1.51%) |
Dec 20, 2005 | 62.20 | 62.69 | 61.78 | 62.23 | 1,595,641 | +0.00(+0.00%) |
Dec 19, 2005 | 63.08 | 63.28 | 62.10 | 62.23 | 2,048,693 | -0.89(-1.42%) |
Dec 16, 2005 | 63.66 | 63.75 | 63.13 | 63.13 | 1,046,898 | -0.31(-0.49%) |
Dec 15, 2005 | 63.97 | 63.97 | 62.99 | 63.44 | 2,046,566 | -0.40(-0.63%) |
Dec 14, 2005 | 64.04 | 64.29 | 63.52 | 63.84 | 1,620,487 | -0.10(-0.15%) |
Dec 13, 2005 | 64.02 | 64.42 | 63.63 | 63.94 | 1,591,052 | -0.05(-0.08%) |
Dec 12, 2005 | 64.09 | 64.20 | 63.55 | 63.99 | 1,193,625 | +0.18(+0.28%) |
Dec 09, 2005 | 63.62 | 63.99 | 63.26 | 63.81 | 672,974 | +0.30(+0.48%) |
Dec 08, 2005 | 63.48 | 64.06 | 62.98 | 63.51 | 733,186 | +0.06(+0.10%) |
Dec 07, 2005 | 63.72 | 63.80 | 63.06 | 63.45 | 809,404 | -0.35(-0.55%) |
Dec 06, 2005 | 64.02 | 64.33 | 63.63 | 63.80 | 818,358 | +0.10(+0.15%) |
Dec 05, 2005 | 63.93 | 63.93 | 63.24 | 63.70 | 902,185 | -0.20(-0.31%) |
Dec 02, 2005 | 63.74 | 63.99 | 63.37 | 63.89 | 1,253,390 | +0.21(+0.32%) |
Dec 01, 2005 | 62.99 | 63.92 | 62.94 | 63.69 | 1,406,496 | +1.18(+1.89%) |
Nov 30, 2005 | 62.56 | 62.89 | 62.25 | 62.51 | 1,942,816 | +0.29(+0.46%) |
Nov 29, 2005 | 62.33 | 62.71 | 62.02 | 62.22 | 1,067,155 | +0.18(+0.29%) |
Nov 28, 2005 | 63.27 | 63.35 | 62.01 | 62.04 | 1,447,235 | -1.20(-1.89%) |
Nov 25, 2005 | 63.13 | 63.32 | 63.02 | 63.24 | 282,933 | +0.08(+0.13%) |
Nov 23, 2005 | 63.04 | 63.57 | 63.03 | 63.16 | 1,203,921 | +0.05(+0.08%) |
Nov 22, 2005 | 62.68 | 63.38 | 62.52 | 63.11 | 1,384,000 | +0.29(+0.47%) |
Nov 21, 2005 | 62.23 | 62.88 | 61.77 | 62.81 | 1,577,510 | +0.73(+1.18%) |
Nov 18, 2005 | 61.92 | 62.30 | 61.63 | 62.08 | 1,770,572 | +0.48(+0.78%) |
Nov 17, 2005 | 60.58 | 61.60 | 60.58 | 61.60 | 2,068,838 | +1.16(+1.92%) |
Nov 16, 2005 | 60.49 | 60.65 | 59.79 | 60.44 | 687,299 | +0.07(+0.12%) |
Nov 15, 2005 | 61.29 | 61.30 | 60.31 | 60.36 | 830,669 | -0.82(-1.34%) |
Nov 14, 2005 | 61.39 | 62.17 | 60.84 | 61.19 | 1,691,444 | -0.13(-0.22%) |
Nov 11, 2005 | 61.18 | 61.48 | 61.04 | 61.32 | 931,061 | +0.33(+0.54%) |
Nov 10, 2005 | 60.71 | 61.27 | 59.87 | 60.99 | 1,595,193 | +0.22(+0.37%) |
Nov 09, 2005 | 60.61 | 61.12 | 60.23 | 60.77 | 994,184 | +0.10(+0.16%) |
Nov 08, 2005 | 60.53 | 60.68 | 60.18 | 60.67 | 1,180,083 | -0.07(-0.12%) |
Nov 07, 2005 | 60.85 | 61.08 | 60.31 | 60.74 | 1,061,000 | +0.16(+0.27%) |
Nov 04, 2005 | 60.70 | 60.85 | 60.09 | 60.58 | 750,870 | -0.04(-0.07%) |
Nov 03, 2005 | 60.76 | 61.14 | 60.36 | 60.62 | 1,946,845 | +0.36(+0.59%) |
Nov 02, 2005 | 58.93 | 60.31 | 58.77 | 60.27 | 1,213,099 | +1.14(+1.93%) |