Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 64.44 | 64.49 | 63.27 | 63.73 | 2,372,591 | -1.10(-1.69%) |
Jan 30, 2006 | 63.81 | 65.11 | 63.19 | 64.82 | 2,525,048 | +1.01(+1.59%) |
Jan 27, 2006 | 62.89 | 64.65 | 62.56 | 63.81 | 2,073,058 | +0.92(+1.46%) |
Jan 26, 2006 | 63.30 | 63.43 | 61.81 | 62.89 | 1,892,261 | +0.39(+0.63%) |
Jan 25, 2006 | 63.24 | 63.24 | 61.43 | 62.50 | 2,739,445 | -0.74(-1.18%) |
Jan 24, 2006 | 63.02 | 64.06 | 62.76 | 63.24 | 1,850,889 | +0.54(+0.85%) |
Jan 23, 2006 | 62.78 | 63.37 | 62.30 | 62.71 | 2,088,841 | -1.46(-2.28%) |
Jan 20, 2006 | 65.40 | 65.42 | 63.45 | 64.17 | 1,971,659 | -0.96(-1.48%) |
Jan 19, 2006 | 65.98 | 66.00 | 64.62 | 65.13 | 1,533,300 | -0.74(-1.13%) |
Jan 18, 2006 | 65.48 | 66.19 | 64.56 | 65.88 | 2,030,011 | +0.33(+0.51%) |
Jan 17, 2006 | 66.03 | 66.24 | 65.18 | 65.54 | 1,939,254 | -0.84(-1.27%) |
Jan 13, 2006 | 65.73 | 67.10 | 65.73 | 66.39 | 1,542,507 | -0.38(-0.58%) |
Jan 12, 2006 | 67.74 | 67.91 | 66.51 | 66.77 | 2,136,312 | -1.52(-2.23%) |
Jan 11, 2006 | 68.02 | 68.57 | 66.95 | 68.29 | 2,337,556 | +0.37(+0.54%) |
Jan 10, 2006 | 66.49 | 68.49 | 66.16 | 67.92 | 3,688,027 | +1.11(+1.66%) |
Jan 09, 2006 | 63.22 | 67.02 | 63.20 | 66.81 | 3,697,593 | +3.47(+5.48%) |
Jan 06, 2006 | 62.56 | 63.61 | 62.32 | 63.34 | 1,907,567 | +0.02(+0.03%) |
Jan 05, 2006 | 62.81 | 64.32 | 62.31 | 63.32 | 2,444,335 | +0.50(+0.80%) |
Jan 04, 2006 | 62.93 | 63.14 | 62.43 | 62.82 | 2,066,720 | -0.45(-0.71%) |
Jan 03, 2006 | 61.05 | 63.51 | 60.39 | 63.27 | 2,966,875 | +2.51(+4.13%) |
Dec 30, 2005 | 61.01 | 61.05 | 60.41 | 60.77 | 1,329,904 | -0.38(-0.63%) |
Dec 29, 2005 | 60.81 | 61.85 | 60.63 | 61.15 | 1,762,165 | +0.13(+0.22%) |
Dec 28, 2005 | 62.10 | 62.12 | 61.02 | 61.02 | 1,620,110 | -1.08(-1.74%) |
Dec 27, 2005 | 62.72 | 63.06 | 62.10 | 62.10 | 1,340,666 | -0.21(-0.34%) |
Dec 23, 2005 | 63.14 | 63.68 | 62.20 | 62.30 | 1,849,334 | -0.88(-1.39%) |
Dec 22, 2005 | 62.01 | 63.38 | 61.78 | 63.18 | 2,353,698 | +1.37(+2.22%) |
Dec 21, 2005 | 61.84 | 62.25 | 61.20 | 61.81 | 1,467,892 | -0.03(-0.05%) |
Dec 20, 2005 | 61.72 | 62.31 | 60.72 | 61.84 | 1,762,404 | +0.59(+0.97%) |
Dec 19, 2005 | 62.72 | 62.89 | 61.15 | 61.25 | 1,728,086 | -1.41(-2.24%) |
Dec 16, 2005 | 63.48 | 63.48 | 61.99 | 62.66 | 4,966,395 | +0.82(+1.33%) |
Dec 15, 2005 | 62.22 | 62.87 | 60.70 | 61.84 | 3,404,397 | +0.08(+0.12%) |
Dec 14, 2005 | 59.00 | 61.92 | 58.80 | 61.76 | 3,664,710 | +2.81(+4.77%) |
Dec 13, 2005 | 57.87 | 59.16 | 57.46 | 58.95 | 2,359,916 | +0.87(+1.50%) |
Dec 12, 2005 | 58.16 | 58.78 | 57.84 | 58.08 | 1,401,050 | +0.17(+0.29%) |
Dec 09, 2005 | 57.79 | 58.02 | 56.72 | 57.91 | 1,581,010 | +0.19(+0.33%) |
Dec 08, 2005 | 56.89 | 58.48 | 56.25 | 57.72 | 2,965,320 | +0.63(+1.10%) |
Dec 07, 2005 | 59.08 | 59.13 | 56.81 | 57.09 | 2,488,698 | -1.99(-3.37%) |
Dec 06, 2005 | 59.88 | 60.30 | 59.00 | 59.08 | 2,013,270 | -0.35(-0.59%) |
Dec 05, 2005 | 58.62 | 59.44 | 58.62 | 59.44 | 1,212,960 | -0.11(-0.18%) |
Dec 02, 2005 | 59.13 | 59.90 | 58.92 | 59.54 | 1,181,871 | +0.39(+0.66%) |
Dec 01, 2005 | 58.67 | 59.23 | 58.60 | 59.15 | 1,329,665 | +0.80(+1.38%) |
Nov 30, 2005 | 58.74 | 59.14 | 58.04 | 58.35 | 1,797,917 | +0.11(+0.19%) |
Nov 29, 2005 | 58.44 | 60.63 | 57.57 | 58.24 | 3,338,153 | +0.01(+0.01%) |
Nov 28, 2005 | 59.34 | 59.63 | 58.15 | 58.23 | 2,210,090 | -1.90(-3.16%) |
Nov 25, 2005 | 60.00 | 60.26 | 59.62 | 60.13 | 661,245 | +0.26(+0.43%) |
Nov 23, 2005 | 59.54 | 60.99 | 59.51 | 59.87 | 2,314,837 | -0.09(-0.15%) |
Nov 22, 2005 | 57.91 | 60.09 | 57.31 | 59.96 | 4,948,100 | +1.81(+3.12%) |
Nov 21, 2005 | 56.24 | 58.29 | 56.08 | 58.15 | 2,355,970 | +2.18(+3.90%) |
Nov 18, 2005 | 57.33 | 57.33 | 55.61 | 55.97 | 2,259,235 | -0.50(-0.89%) |
Nov 17, 2005 | 54.53 | 56.93 | 54.19 | 56.47 | 3,597,987 | +1.65(+3.01%) |
Nov 16, 2005 | 54.53 | 54.84 | 53.21 | 54.82 | 2,285,421 | +0.89(+1.66%) |
Nov 15, 2005 | 54.36 | 54.84 | 53.62 | 53.92 | 2,541,310 | -1.15(-2.08%) |
Nov 14, 2005 | 54.53 | 55.51 | 54.38 | 55.07 | 1,638,405 | +0.14(+0.26%) |
Nov 11, 2005 | 54.53 | 55.74 | 54.45 | 54.93 | 2,420,899 | +0.47(+0.86%) |
Nov 10, 2005 | 52.94 | 54.53 | 52.39 | 54.46 | 2,243,212 | +1.92(+3.64%) |
Nov 09, 2005 | 53.11 | 53.72 | 52.27 | 52.54 | 3,381,797 | -0.76(-1.43%) |
Nov 08, 2005 | 53.23 | 53.88 | 52.70 | 53.31 | 4,374,263 | -3.10(-5.50%) |
Nov 07, 2005 | 55.53 | 56.68 | 54.74 | 56.41 | 2,643,427 | +0.88(+1.58%) |
Nov 04, 2005 | 56.03 | 56.63 | 54.62 | 55.53 | 2,573,834 | -0.57(-1.01%) |
Nov 03, 2005 | 58.50 | 58.75 | 55.67 | 56.10 | 3,758,336 | -1.22(-2.13%) |
Nov 02, 2005 | 54.78 | 57.66 | 54.61 | 57.32 | 4,866,431 | +2.63(+4.80%) |