Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 71.87 | 72.35 | 71.65 | 72.17 | 331,196 | +0.03(+0.04%) |
Jan 30, 2006 | 72.67 | 72.67 | 72.05 | 72.14 | 279,423 | -0.66(-0.91%) |
Jan 27, 2006 | 73.00 | 73.10 | 72.34 | 72.80 | 250,761 | -0.19(-0.26%) |
Jan 26, 2006 | 72.12 | 73.41 | 72.62 | 72.99 | 335,548 | +0.88(+1.22%) |
Jan 25, 2006 | 72.11 | 72.22 | 71.39 | 72.11 | 581,658 | +0.23(+0.32%) |
Jan 24, 2006 | 71.69 | 72.29 | 71.55 | 71.89 | 295,030 | +0.57(+0.79%) |
Jan 23, 2006 | 70.88 | 71.74 | 70.85 | 71.32 | 402,928 | +0.35(+0.50%) |
Jan 20, 2006 | 72.81 | 72.81 | 70.90 | 70.97 | 506,924 | -1.53(-2.11%) |
Jan 19, 2006 | 72.83 | 72.83 | 72.13 | 72.50 | 372,465 | -0.20(-0.27%) |
Jan 18, 2006 | 72.63 | 73.09 | 72.07 | 72.70 | 541,290 | +0.11(+0.16%) |
Jan 17, 2006 | 72.97 | 73.01 | 72.10 | 72.59 | 467,757 | -0.79(-1.08%) |
Jan 13, 2006 | 73.72 | 75.81 | 72.87 | 73.38 | 595,314 | +0.23(+0.32%) |
Jan 12, 2006 | 74.08 | 74.10 | 72.96 | 73.15 | 696,308 | -1.33(-1.79%) |
Jan 11, 2006 | 76.63 | 76.63 | 74.31 | 74.48 | 758,136 | -1.46(-1.92%) |
Jan 10, 2006 | 75.13 | 75.94 | 74.88 | 75.94 | 450,499 | +0.29(+0.39%) |
Jan 09, 2006 | 74.43 | 75.89 | 74.31 | 75.65 | 589,161 | +0.99(+1.33%) |
Jan 06, 2006 | 74.71 | 74.86 | 73.97 | 74.65 | 254,512 | +0.25(+0.34%) |
Jan 05, 2006 | 73.97 | 74.41 | 73.91 | 74.40 | 272,370 | +0.25(+0.34%) |
Jan 04, 2006 | 73.96 | 74.54 | 73.83 | 74.15 | 458,153 | +0.19(+0.25%) |
Jan 03, 2006 | 72.67 | 74.01 | 72.01 | 73.96 | 508,725 | +1.29(+1.78%) |
Dec 30, 2005 | 73.14 | 73.14 | 72.37 | 72.67 | 258,264 | -0.47(-0.64%) |
Dec 29, 2005 | 72.97 | 73.28 | 72.97 | 73.13 | 310,937 | +0.06(+0.08%) |
Dec 28, 2005 | 73.17 | 73.30 | 72.90 | 73.07 | 208,592 | +0.14(+0.19%) |
Dec 27, 2005 | 73.70 | 74.19 | 72.93 | 72.93 | 228,401 | -0.60(-0.82%) |
Dec 23, 2005 | 73.70 | 73.84 | 73.34 | 73.53 | 114,951 | -0.03(-0.04%) |
Dec 22, 2005 | 73.45 | 73.56 | 72.91 | 73.56 | 155,318 | +0.19(+0.25%) |
Dec 21, 2005 | 73.50 | 73.91 | 73.13 | 73.37 | 247,609 | +0.11(+0.15%) |
Dec 20, 2005 | 73.05 | 73.64 | 73.05 | 73.27 | 253,012 | +0.22(+0.30%) |
Dec 19, 2005 | 73.83 | 73.83 | 72.99 | 73.05 | 296,381 | -0.87(-1.18%) |
Dec 16, 2005 | 73.90 | 74.39 | 73.57 | 73.92 | 567,551 | +0.53(+0.73%) |
Dec 15, 2005 | 73.75 | 73.79 | 73.00 | 73.39 | 259,014 | -0.36(-0.49%) |
Dec 14, 2005 | 73.77 | 74.01 | 73.35 | 73.75 | 423,187 | +0.12(+0.16%) |
Dec 13, 2005 | 72.73 | 73.81 | 72.48 | 73.63 | 513,377 | +0.89(+1.23%) |
Dec 12, 2005 | 73.05 | 73.30 | 72.37 | 72.73 | 238,455 | -0.31(-0.43%) |
Dec 09, 2005 | 72.12 | 73.41 | 71.99 | 73.05 | 301,783 | +1.03(+1.42%) |
Dec 08, 2005 | 72.38 | 72.67 | 71.70 | 72.02 | 322,493 | -0.13(-0.18%) |
Dec 07, 2005 | 72.65 | 72.81 | 71.67 | 72.15 | 304,034 | -0.71(-0.97%) |
Dec 06, 2005 | 73.70 | 73.90 | 72.75 | 72.85 | 340,351 | -0.45(-0.61%) |
Dec 05, 2005 | 73.22 | 73.46 | 72.37 | 73.30 | 424,688 | +0.08(+0.11%) |
Dec 02, 2005 | 72.96 | 73.45 | 72.85 | 73.22 | 320,542 | +0.17(+0.23%) |
Dec 01, 2005 | 72.63 | 73.25 | 72.56 | 73.05 | 376,517 | +0.94(+1.30%) |
Nov 30, 2005 | 73.56 | 73.82 | 72.11 | 72.11 | 429,940 | -1.57(-2.13%) |
Nov 29, 2005 | 74.17 | 74.54 | 73.61 | 73.69 | 237,855 | -0.47(-0.64%) |
Nov 28, 2005 | 74.23 | 74.54 | 73.91 | 74.16 | 340,200 | +0.30(+0.41%) |
Nov 25, 2005 | 73.52 | 73.86 | 73.27 | 73.86 | 173,326 | +0.34(+0.46%) |
Nov 23, 2005 | 73.82 | 73.93 | 73.41 | 73.52 | 397,226 | -0.30(-0.41%) |
Nov 22, 2005 | 73.80 | 73.85 | 72.99 | 73.82 | 476,011 | +0.67(+0.92%) |
Nov 21, 2005 | 73.14 | 73.44 | 72.93 | 73.15 | 306,736 | -0.04(-0.05%) |
Nov 18, 2005 | 73.97 | 73.97 | 72.58 | 73.19 | 487,866 | +0.39(+0.54%) |
Nov 17, 2005 | 72.35 | 72.92 | 71.95 | 72.79 | 444,647 | +0.33(+0.46%) |
Nov 16, 2005 | 72.91 | 73.10 | 72.05 | 72.46 | 202,289 | -0.37(-0.50%) |
Nov 15, 2005 | 73.27 | 73.61 | 72.43 | 72.83 | 363,161 | -0.45(-0.61%) |
Nov 14, 2005 | 73.66 | 73.66 | 72.93 | 73.27 | 258,564 | -0.56(-0.76%) |
Nov 11, 2005 | 73.87 | 73.95 | 73.15 | 73.83 | 240,406 | +0.27(+0.36%) |
Nov 10, 2005 | 72.31 | 73.67 | 72.04 | 73.57 | 475,861 | +1.53(+2.13%) |
Nov 09, 2005 | 71.02 | 72.14 | 70.98 | 72.03 | 400,677 | +1.02(+1.44%) |
Nov 08, 2005 | 71.35 | 71.35 | 70.75 | 71.02 | 284,226 | -0.47(-0.66%) |
Nov 07, 2005 | 71.27 | 71.57 | 71.01 | 71.49 | 255,113 | +0.23(+0.32%) |
Nov 04, 2005 | 71.30 | 71.44 | 70.68 | 71.26 | 216,245 | +0.29(+0.41%) |
Nov 03, 2005 | 71.31 | 71.57 | 70.65 | 70.97 | 295,180 | -0.35(-0.49%) |
Nov 02, 2005 | 70.40 | 71.38 | 70.40 | 71.31 | 344,402 | +0.61(+0.86%) |