Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 54.36 | 54.40 | 54.02 | 54.02 | 546,810 | -0.40(-0.74%) |
Jan 30, 2006 | 54.43 | 54.52 | 54.34 | 54.42 | 185,951 | +0.07(+0.13%) |
Jan 27, 2006 | 54.09 | 54.45 | 53.96 | 54.35 | 355,080 | +0.40(+0.75%) |
Jan 26, 2006 | 53.94 | 54.03 | 53.68 | 53.95 | 180,814 | +0.37(+0.68%) |
Jan 25, 2006 | 53.74 | 53.86 | 53.36 | 53.58 | 340,311 | -0.06(-0.12%) |
Jan 24, 2006 | 53.69 | 53.87 | 53.56 | 53.64 | 273,533 | +0.15(+0.28%) |
Jan 23, 2006 | 53.48 | 53.67 | 53.37 | 53.50 | 288,173 | +0.10(+0.19%) |
Jan 20, 2006 | 54.38 | 54.38 | 53.35 | 53.40 | 216,900 | -0.97(-1.79%) |
Jan 19, 2006 | 54.28 | 54.55 | 54.12 | 54.37 | 235,906 | +0.19(+0.36%) |
Jan 18, 2006 | 54.03 | 54.26 | 53.83 | 54.17 | 175,164 | -0.17(-0.32%) |
Jan 17, 2006 | 54.31 | 54.36 | 54.14 | 54.35 | 133,171 | -0.12(-0.23%) |
Jan 13, 2006 | 54.45 | 54.57 | 54.31 | 54.47 | 268,653 | -0.06(-0.11%) |
Jan 12, 2006 | 54.73 | 54.74 | 54.42 | 54.53 | 214,717 | -0.22(-0.40%) |
Jan 11, 2006 | 54.61 | 54.84 | 54.51 | 54.75 | 205,471 | +0.22(+0.40%) |
Jan 10, 2006 | 54.37 | 54.62 | 54.32 | 54.53 | 249,647 | -0.02(-0.04%) |
Jan 09, 2006 | 54.32 | 54.63 | 54.32 | 54.56 | 721,075 | +0.24(+0.44%) |
Jan 06, 2006 | 54.26 | 54.41 | 53.98 | 54.31 | 276,102 | +0.44(+0.82%) |
Jan 05, 2006 | 53.88 | 53.98 | 53.71 | 53.87 | 797,613 | +0.05(+0.09%) |
Jan 04, 2006 | 53.63 | 53.92 | 53.57 | 53.82 | 331,193 | +0.21(+0.39%) |
Jan 03, 2006 | 53.06 | 53.68 | 52.64 | 53.61 | 1,021,192 | +0.90(+1.70%) |
Dec 30, 2005 | 52.90 | 52.94 | 52.70 | 52.72 | 270,323 | -0.29(-0.54%) |
Dec 29, 2005 | 53.25 | 53.31 | 53.01 | 53.01 | 130,345 | -0.20(-0.38%) |
Dec 28, 2005 | 53.30 | 53.32 | 53.12 | 53.21 | 185,823 | +0.07(+0.13%) |
Dec 27, 2005 | 53.79 | 53.79 | 53.08 | 53.14 | 146,655 | -0.49(-0.91%) |
Dec 23, 2005 | 53.64 | 53.65 | 53.48 | 53.63 | 123,796 | +0.04(+0.07%) |
Dec 22, 2005 | 53.50 | 53.59 | 53.34 | 53.59 | 239,374 | +0.04(+0.07%) |
Dec 21, 2005 | 53.71 | 53.85 | 53.47 | 53.55 | 87,325 | +0.15(+0.28%) |
Dec 20, 2005 | 53.49 | 53.62 | 53.29 | 53.40 | 289,714 | +0.03(+0.06%) |
Dec 19, 2005 | 53.89 | 53.92 | 53.37 | 53.37 | 235,264 | -0.42(-0.78%) |
Dec 16, 2005 | 54.09 | 54.12 | 53.76 | 53.79 | 598,691 | -0.11(-0.20%) |
Dec 15, 2005 | 54.08 | 54.10 | 53.83 | 53.90 | 135,225 | -0.13(-0.24%) |
Dec 14, 2005 | 53.82 | 54.15 | 53.78 | 54.03 | 186,208 | +0.30(+0.57%) |
Dec 13, 2005 | 53.47 | 53.95 | 53.46 | 53.73 | 348,530 | +0.17(+0.32%) |
Dec 12, 2005 | 53.55 | 53.67 | 53.31 | 53.56 | 189,547 | +0.12(+0.22%) |
Dec 09, 2005 | 53.50 | 53.61 | 53.23 | 53.44 | 181,456 | +0.11(+0.20%) |
Dec 08, 2005 | 53.29 | 53.60 | 53.08 | 53.33 | 839,606 | -0.03(-0.06%) |
Dec 07, 2005 | 53.63 | 53.68 | 53.15 | 53.36 | 110,569 | -0.16(-0.31%) |
Dec 06, 2005 | 53.76 | 53.98 | 53.53 | 53.53 | 150,122 | -0.04(-0.07%) |
Dec 05, 2005 | 53.61 | 53.61 | 53.36 | 53.57 | 97,598 | -0.10(-0.19%) |
Dec 02, 2005 | 53.64 | 53.72 | 53.47 | 53.67 | 83,729 | +0.05(+0.10%) |
Dec 01, 2005 | 53.33 | 53.69 | 53.33 | 53.61 | 138,051 | +0.65(+1.24%) |
Nov 30, 2005 | 53.43 | 53.43 | 52.96 | 52.96 | 585,978 | -0.37(-0.69%) |
Nov 29, 2005 | 53.56 | 53.65 | 53.27 | 53.33 | 229,999 | -0.01(-0.01%) |
Nov 28, 2005 | 53.87 | 53.87 | 53.23 | 53.33 | 292,539 | -0.43(-0.80%) |
Nov 25, 2005 | 53.81 | 53.81 | 53.64 | 53.76 | 86,940 | +0.05(+0.10%) |
Nov 23, 2005 | 53.49 | 53.85 | 53.44 | 53.71 | 221,652 | +0.26(+0.50%) |
Nov 22, 2005 | 53.10 | 53.49 | 53.00 | 53.44 | 107,101 | +0.23(+0.44%) |
Nov 21, 2005 | 52.91 | 53.22 | 52.80 | 53.21 | 162,322 | +0.33(+0.63%) |
Nov 18, 2005 | 52.87 | 52.90 | 52.53 | 52.87 | 117,889 | +0.26(+0.50%) |
Nov 17, 2005 | 52.31 | 52.62 | 52.20 | 52.61 | 346,604 | +0.44(+0.85%) |
Nov 16, 2005 | 52.17 | 52.25 | 51.96 | 52.16 | 99,011 | +0.14(+0.27%) |
Nov 15, 2005 | 52.31 | 52.45 | 51.95 | 52.02 | 261,719 | -0.28(-0.54%) |
Nov 14, 2005 | 52.34 | 52.36 | 52.14 | 52.31 | 138,436 | +0.06(+0.12%) |
Nov 11, 2005 | 52.02 | 52.32 | 52.02 | 52.24 | 836,011 | +0.09(+0.16%) |
Nov 10, 2005 | 51.75 | 52.18 | 51.43 | 52.16 | 385,772 | +0.51(+0.98%) |
Nov 09, 2005 | 51.64 | 51.92 | 51.51 | 51.65 | 231,797 | -0.01(-0.02%) |
Nov 08, 2005 | 51.60 | 51.73 | 51.47 | 51.66 | 585,593 | -0.03(-0.06%) |
Nov 07, 2005 | 51.81 | 51.85 | 51.53 | 51.69 | 604,599 | +0.02(+0.03%) |
Nov 04, 2005 | 51.78 | 51.78 | 51.42 | 51.67 | 466,676 | +0.05(+0.11%) |
Nov 03, 2005 | 51.78 | 51.86 | 51.48 | 51.62 | 226,532 | +0.13(+0.26%) |
Nov 02, 2005 | 50.90 | 51.49 | 50.90 | 51.49 | 89,765 | +0.57(+1.12%) |