Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 78.76 | 79.06 | 78.50 | 78.94 | 20,511 | +0.17(+0.22%) |
Jan 30, 2006 | 78.91 | 79.10 | 78.75 | 78.77 | 19,255 | +0.08(+0.10%) |
Jan 27, 2006 | 78.41 | 79.15 | 78.34 | 78.69 | 25,638 | +0.53(+0.67%) |
Jan 26, 2006 | 77.57 | 78.19 | 77.35 | 78.17 | 20,511 | +1.27(+1.65%) |
Jan 25, 2006 | 77.61 | 77.63 | 76.69 | 76.90 | 10,674 | -0.52(-0.67%) |
Jan 24, 2006 | 76.76 | 77.48 | 76.76 | 77.41 | 18,208 | +0.56(+0.73%) |
Jan 23, 2006 | 76.84 | 76.99 | 76.58 | 76.85 | 20,929 | +0.00(+0.00%) |
Jan 20, 2006 | 78.04 | 78.11 | 76.85 | 76.85 | 61,428 | -1.22(-1.57%) |
Jan 19, 2006 | 77.35 | 78.21 | 77.35 | 78.07 | 35,475 | +1.29(+1.68%) |
Jan 18, 2006 | 76.24 | 76.84 | 76.21 | 76.78 | 26,476 | +0.07(+0.09%) |
Jan 17, 2006 | 76.76 | 76.80 | 76.41 | 76.71 | 29,720 | -0.28(-0.36%) |
Jan 13, 2006 | 77.05 | 77.08 | 76.86 | 76.99 | 16,743 | -0.11(-0.14%) |
Jan 12, 2006 | 77.64 | 77.80 | 77.07 | 77.10 | 24,592 | -0.53(-0.68%) |
Jan 11, 2006 | 77.40 | 77.72 | 77.15 | 77.62 | 32,545 | +0.26(+0.34%) |
Jan 10, 2006 | 76.74 | 77.36 | 76.74 | 77.36 | 30,348 | +0.28(+0.36%) |
Jan 09, 2006 | 76.71 | 77.21 | 76.69 | 77.09 | 40,498 | +0.59(+0.77%) |
Jan 06, 2006 | 76.18 | 76.67 | 75.87 | 76.49 | 29,301 | +0.86(+1.14%) |
Jan 05, 2006 | 75.71 | 75.77 | 75.32 | 75.63 | 29,196 | +0.02(+0.03%) |
Jan 04, 2006 | 74.87 | 75.62 | 74.87 | 75.62 | 52,847 | +0.73(+0.97%) |
Jan 03, 2006 | 74.09 | 74.98 | 73.38 | 74.89 | 35,266 | +0.99(+1.34%) |
Dec 30, 2005 | 73.72 | 74.03 | 73.64 | 73.90 | 21,034 | -0.21(-0.28%) |
Dec 29, 2005 | 74.34 | 74.55 | 74.11 | 74.11 | 9,313 | -0.35(-0.47%) |
Dec 28, 2005 | 74.23 | 74.53 | 74.03 | 74.46 | 6,174 | +0.54(+0.72%) |
Dec 27, 2005 | 75.06 | 75.06 | 73.92 | 73.92 | 9,104 | -0.82(-1.10%) |
Dec 23, 2005 | 74.80 | 74.91 | 74.61 | 74.75 | 17,476 | +0.00(+0.00%) |
Dec 22, 2005 | 74.48 | 74.75 | 74.36 | 74.75 | 5,023 | +0.54(+0.73%) |
Dec 21, 2005 | 73.77 | 74.42 | 73.77 | 74.20 | 7,430 | +0.67(+0.91%) |
Dec 20, 2005 | 73.34 | 73.90 | 73.16 | 73.53 | 11,511 | +0.20(+0.27%) |
Dec 19, 2005 | 74.19 | 74.20 | 73.29 | 73.33 | 18,522 | -0.88(-1.18%) |
Dec 16, 2005 | 74.71 | 74.71 | 74.13 | 74.21 | 59,649 | -0.29(-0.38%) |
Dec 15, 2005 | 74.97 | 74.97 | 74.43 | 74.50 | 17,266 | -0.42(-0.56%) |
Dec 14, 2005 | 74.71 | 75.11 | 74.50 | 74.92 | 12,871 | +0.30(+0.40%) |
Dec 13, 2005 | 74.61 | 75.04 | 74.51 | 74.62 | 110,508 | -0.13(-0.18%) |
Dec 12, 2005 | 74.95 | 74.95 | 74.39 | 74.76 | 10,046 | +0.22(+0.29%) |
Dec 09, 2005 | 74.25 | 74.58 | 74.04 | 74.54 | 8,790 | +0.36(+0.49%) |
Dec 08, 2005 | 74.04 | 74.50 | 73.77 | 74.17 | 11,197 | +0.32(+0.44%) |
Dec 07, 2005 | 74.22 | 74.29 | 73.66 | 73.85 | 9,104 | -0.16(-0.22%) |
Dec 06, 2005 | 74.19 | 74.54 | 73.99 | 74.01 | 52,952 | +0.13(+0.18%) |
Dec 05, 2005 | 74.24 | 74.24 | 73.71 | 73.88 | 52,638 | -0.37(-0.50%) |
Dec 02, 2005 | 74.13 | 74.37 | 73.98 | 74.25 | 10,150 | +0.02(+0.03%) |
Dec 01, 2005 | 73.61 | 74.24 | 73.61 | 74.23 | 16,325 | +1.18(+1.61%) |
Nov 30, 2005 | 73.23 | 73.34 | 73.01 | 73.05 | 13,708 | +0.04(+0.05%) |
Nov 29, 2005 | 73.28 | 73.46 | 72.90 | 73.02 | 15,697 | +0.13(+0.18%) |
Nov 28, 2005 | 74.00 | 74.00 | 72.83 | 72.88 | 57,870 | -1.19(-1.61%) |
Nov 25, 2005 | 74.06 | 74.11 | 73.89 | 74.08 | 40,603 | +0.05(+0.06%) |
Nov 23, 2005 | 73.79 | 74.39 | 73.74 | 74.03 | 33,696 | +0.15(+0.21%) |
Nov 22, 2005 | 73.37 | 73.92 | 73.30 | 73.88 | 16,639 | +0.52(+0.70%) |
Nov 21, 2005 | 72.72 | 73.36 | 72.59 | 73.36 | 27,208 | +0.64(+0.88%) |
Nov 18, 2005 | 72.72 | 72.79 | 72.42 | 72.72 | 46,777 | +0.08(+0.11%) |
Nov 17, 2005 | 71.98 | 72.64 | 71.94 | 72.64 | 17,371 | +1.03(+1.44%) |
Nov 16, 2005 | 71.59 | 71.61 | 71.11 | 71.61 | 10,255 | +0.29(+0.40%) |
Nov 15, 2005 | 71.70 | 71.96 | 71.23 | 71.32 | 18,418 | -0.37(-0.52%) |
Nov 14, 2005 | 71.75 | 71.88 | 71.59 | 71.70 | 196,634 | +0.11(+0.16%) |
Nov 11, 2005 | 71.49 | 71.63 | 71.38 | 71.58 | 21,034 | +0.16(+0.23%) |
Nov 10, 2005 | 71.09 | 71.57 | 70.43 | 71.42 | 355,176 | +0.36(+0.51%) |
Nov 09, 2005 | 70.91 | 71.53 | 70.72 | 71.06 | 12,034 | +0.09(+0.12%) |
Nov 08, 2005 | 70.79 | 71.17 | 70.67 | 70.97 | 19,778 | -0.09(-0.12%) |
Nov 07, 2005 | 71.14 | 71.25 | 70.77 | 71.06 | 16,429 | -0.01(-0.01%) |
Nov 04, 2005 | 71.50 | 71.50 | 70.76 | 71.07 | 17,685 | -0.28(-0.39%) |
Nov 03, 2005 | 71.39 | 71.75 | 71.10 | 71.34 | 26,999 | +0.64(+0.91%) |
Nov 02, 2005 | 69.70 | 70.78 | 69.70 | 70.70 | 41,126 | +1.14(+1.63%) |