Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 68.30 | 68.45 | 67.84 | 68.11 | 1,663,300 | +0.64(+0.95%) |
Jan 30, 2006 | 67.68 | 67.75 | 67.26 | 67.47 | 1,125,600 | +0.95(+1.43%) |
Jan 27, 2006 | 66.66 | 66.93 | 66.32 | 66.52 | 943,200 | +1.03(+1.57%) |
Jan 26, 2006 | 65.56 | 65.63 | 65.16 | 65.49 | 1,941,200 | +0.51(+0.78%) |
Jan 25, 2006 | 65.73 | 65.81 | 64.69 | 64.98 | 1,562,500 | -0.21(-0.32%) |
Jan 24, 2006 | 65.61 | 65.61 | 65.11 | 65.19 | 1,027,500 | -0.58(-0.88%) |
Jan 23, 2006 | 65.29 | 65.95 | 65.17 | 65.77 | 915,900 | +0.80(+1.23%) |
Jan 20, 2006 | 65.39 | 65.44 | 63.82 | 64.97 | 1,353,700 | +0.08(+0.12%) |
Jan 19, 2006 | 64.59 | 64.94 | 64.28 | 64.89 | 1,540,400 | -0.08(-0.12%) |
Jan 18, 2006 | 65.41 | 65.52 | 64.57 | 64.97 | 1,460,700 | -0.58(-0.88%) |
Jan 17, 2006 | 65.19 | 65.58 | 65.04 | 65.55 | 1,976,700 | +0.36(+0.55%) |
Jan 13, 2006 | 64.56 | 65.44 | 64.55 | 65.19 | 699,900 | +0.59(+0.91%) |
Jan 12, 2006 | 65.09 | 65.33 | 64.31 | 64.60 | 1,278,100 | -0.51(-0.78%) |
Jan 11, 2006 | 64.61 | 65.45 | 64.45 | 65.11 | 1,143,700 | +0.28(+0.43%) |
Jan 10, 2006 | 64.76 | 65.10 | 64.56 | 64.83 | 575,700 | -0.18(-0.28%) |
Jan 09, 2006 | 65.42 | 65.51 | 64.80 | 65.01 | 720,200 | -0.09(-0.14%) |
Jan 06, 2006 | 64.96 | 65.46 | 64.93 | 65.10 | 942,700 | +1.22(+1.91%) |
Jan 05, 2006 | 64.47 | 64.65 | 63.87 | 63.88 | 1,203,600 | -0.78(-1.21%) |
Jan 04, 2006 | 64.43 | 64.75 | 64.27 | 64.66 | 1,156,100 | +0.66(+1.03%) |
Jan 03, 2006 | 62.68 | 64.85 | 62.68 | 64.00 | 1,669,400 | +2.51(+4.08%) |
Dec 30, 2005 | 60.95 | 61.68 | 60.76 | 61.49 | 637,300 | +0.13(+0.21%) |
Dec 29, 2005 | 61.00 | 61.62 | 60.91 | 61.36 | 845,600 | +0.26(+0.43%) |
Dec 28, 2005 | 61.32 | 61.48 | 61.02 | 61.10 | 1,191,400 | -0.78(-1.26%) |
Dec 23, 2005 | 61.63 | 62.11 | 61.48 | 61.88 | 631,200 | +0.06(+0.10%) |
Dec 22, 2005 | 61.94 | 62.13 | 61.67 | 61.82 | 631,200 | +0.22(+0.36%) |
Dec 21, 2005 | 61.75 | 61.77 | 61.41 | 61.60 | 765,800 | +0.47(+0.77%) |
Dec 20, 2005 | 61.56 | 61.69 | 61.05 | 61.13 | 1,100,400 | -0.42(-0.68%) |
Dec 19, 2005 | 61.98 | 62.27 | 61.45 | 61.55 | 973,100 | -0.74(-1.19%) |
Dec 16, 2005 | 62.57 | 62.81 | 62.24 | 62.29 | 1,346,600 | -0.09(-0.14%) |
Dec 15, 2005 | 62.89 | 62.96 | 62.07 | 62.38 | 1,025,200 | -1.19(-1.87%) |
Dec 14, 2005 | 63.86 | 63.95 | 63.37 | 63.57 | 1,913,900 | +0.01(+0.02%) |
Dec 13, 2005 | 63.94 | 63.99 | 63.44 | 63.56 | 1,639,000 | +0.06(+0.09%) |
Dec 12, 2005 | 63.73 | 63.94 | 63.34 | 63.50 | 1,123,200 | +0.51(+0.81%) |
Dec 09, 2005 | 63.29 | 63.46 | 62.97 | 62.99 | 1,025,500 | -1.10(-1.72%) |
Dec 08, 2005 | 63.28 | 64.25 | 63.12 | 64.09 | 1,084,000 | +1.59(+2.54%) |
Dec 07, 2005 | 63.27 | 63.28 | 62.24 | 62.50 | 1,058,500 | -0.97(-1.53%) |
Dec 06, 2005 | 63.27 | 63.75 | 63.01 | 63.47 | 935,700 | +0.16(+0.25%) |
Dec 05, 2005 | 63.29 | 63.78 | 63.15 | 63.31 | 961,200 | +0.30(+0.48%) |
Dec 02, 2005 | 62.73 | 63.06 | 62.44 | 63.01 | 1,072,700 | +0.27(+0.43%) |
Dec 01, 2005 | 62.15 | 62.94 | 61.99 | 62.74 | 970,300 | +1.12(+1.82%) |
Nov 30, 2005 | 62.01 | 62.06 | 61.38 | 61.62 | 1,102,800 | -0.53(-0.85%) |
Nov 29, 2005 | 62.76 | 62.76 | 62.05 | 62.15 | 1,173,200 | -0.79(-1.26%) |
Nov 25, 2005 | 63.15 | 63.21 | 62.83 | 62.94 | 355,000 | -0.66(-1.04%) |
Nov 23, 2005 | 63.48 | 63.92 | 63.32 | 63.60 | 657,400 | -0.32(-0.50%) |
Nov 22, 2005 | 62.93 | 63.95 | 62.92 | 63.92 | 573,400 | +1.18(+1.88%) |
Nov 21, 2005 | 63.20 | 63.28 | 62.43 | 62.74 | 895,300 | +0.29(+0.46%) |
Nov 18, 2005 | 62.29 | 62.62 | 61.85 | 62.45 | 1,394,800 | +1.16(+1.89%) |
Nov 17, 2005 | 61.57 | 61.82 | 61.06 | 61.29 | 986,400 | +0.42(+0.69%) |
Nov 16, 2005 | 60.10 | 60.90 | 59.95 | 60.87 | 906,400 | +0.45(+0.74%) |
Nov 15, 2005 | 60.75 | 61.13 | 60.40 | 60.42 | 678,800 | -0.14(-0.23%) |
Nov 14, 2005 | 60.58 | 60.69 | 60.05 | 60.56 | 787,900 | +0.81(+1.36%) |
Nov 11, 2005 | 59.67 | 59.94 | 59.58 | 59.75 | 1,162,400 | -0.59(-0.98%) |
Nov 10, 2005 | 60.79 | 60.82 | 60.05 | 60.34 | 957,700 | -0.81(-1.32%) |
Nov 09, 2005 | 61.27 | 61.90 | 60.84 | 61.15 | 985,800 | -0.01(-0.02%) |
Nov 08, 2005 | 60.54 | 61.39 | 60.51 | 61.16 | 557,600 | +0.13(+0.21%) |
Nov 07, 2005 | 61.21 | 61.35 | 60.80 | 61.03 | 516,900 | -0.53(-0.86%) |
Nov 04, 2005 | 62.54 | 62.58 | 61.28 | 61.56 | 765,900 | -0.86(-1.38%) |
Nov 03, 2005 | 62.03 | 62.79 | 61.89 | 62.42 | 827,500 | +0.59(+0.95%) |
Nov 02, 2005 | 60.68 | 61.92 | 60.62 | 61.83 | 840,200 | +0.49(+0.80%) |