Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 59.77 | 59.88 | 58.70 | 59.72 | 698,143 | -0.30(-0.49%) |
Jan 30, 2006 | 60.31 | 60.56 | 59.14 | 60.01 | 704,830 | -0.39(-0.65%) |
Jan 27, 2006 | 59.97 | 61.70 | 58.99 | 60.41 | 919,815 | +0.44(+0.74%) |
Jan 26, 2006 | 57.94 | 61.20 | 57.25 | 59.96 | 1,947,934 | +4.07(+7.28%) |
Jan 25, 2006 | 57.45 | 57.46 | 55.03 | 55.90 | 768,353 | -1.55(-2.70%) |
Jan 24, 2006 | 57.35 | 58.20 | 57.26 | 57.45 | 447,699 | +0.40(+0.71%) |
Jan 23, 2006 | 57.00 | 57.40 | 56.58 | 57.04 | 640,497 | -0.38(-0.67%) |
Jan 20, 2006 | 59.18 | 59.18 | 57.07 | 57.43 | 757,006 | -0.85(-1.46%) |
Jan 19, 2006 | 60.36 | 60.60 | 58.13 | 58.28 | 868,044 | -2.08(-3.45%) |
Jan 18, 2006 | 60.65 | 61.44 | 59.49 | 60.36 | 603,518 | -0.64(-1.05%) |
Jan 17, 2006 | 62.43 | 62.89 | 60.59 | 61.00 | 629,758 | -2.58(-4.05%) |
Jan 13, 2006 | 63.57 | 63.86 | 63.23 | 63.58 | 366,143 | +0.01(+0.02%) |
Jan 12, 2006 | 64.55 | 64.61 | 62.94 | 63.57 | 525,102 | -0.99(-1.53%) |
Jan 11, 2006 | 63.17 | 65.59 | 63.17 | 64.55 | 1,269,850 | -2.41(-3.60%) |
Jan 10, 2006 | 65.29 | 67.03 | 64.95 | 66.96 | 392,281 | +1.57(+2.40%) |
Jan 09, 2006 | 62.68 | 65.79 | 62.68 | 65.39 | 724,687 | +2.71(+4.33%) |
Jan 06, 2006 | 62.28 | 62.86 | 61.94 | 62.68 | 592,576 | -0.73(-1.15%) |
Jan 05, 2006 | 62.21 | 63.81 | 61.94 | 63.41 | 779,497 | +1.20(+1.94%) |
Jan 04, 2006 | 62.72 | 63.07 | 61.88 | 62.20 | 428,247 | -0.50(-0.80%) |
Jan 03, 2006 | 62.10 | 63.27 | 60.23 | 62.71 | 786,994 | +0.60(+0.97%) |
Dec 30, 2005 | 63.07 | 63.07 | 61.77 | 62.10 | 337,876 | -1.07(-1.69%) |
Dec 29, 2005 | 63.04 | 63.55 | 62.31 | 63.17 | 307,280 | +0.14(+0.22%) |
Dec 28, 2005 | 63.37 | 63.86 | 62.95 | 63.03 | 214,174 | -0.75(-1.18%) |
Dec 27, 2005 | 63.86 | 64.77 | 63.66 | 63.78 | 231,194 | -0.08(-0.12%) |
Dec 23, 2005 | 64.95 | 65.24 | 63.78 | 63.86 | 498,761 | -1.23(-1.90%) |
Dec 22, 2005 | 64.84 | 65.48 | 64.59 | 65.10 | 319,336 | +0.26(+0.40%) |
Dec 21, 2005 | 66.21 | 66.26 | 64.38 | 64.84 | 433,414 | -1.37(-2.07%) |
Dec 20, 2005 | 66.07 | 66.35 | 65.21 | 66.21 | 374,552 | +0.23(+0.34%) |
Dec 19, 2005 | 67.69 | 67.90 | 65.71 | 65.98 | 330,683 | -1.95(-2.88%) |
Dec 16, 2005 | 69.78 | 69.78 | 67.61 | 67.94 | 288,335 | -0.61(-0.89%) |
Dec 15, 2005 | 70.28 | 70.87 | 67.88 | 68.55 | 506,562 | -1.09(-1.56%) |
Dec 14, 2005 | 69.86 | 70.37 | 69.39 | 69.64 | 428,146 | -0.33(-0.47%) |
Dec 13, 2005 | 68.29 | 70.96 | 68.06 | 69.96 | 563,297 | +1.68(+2.46%) |
Dec 12, 2005 | 67.38 | 68.58 | 67.42 | 68.28 | 356,315 | +0.92(+1.36%) |
Dec 09, 2005 | 67.02 | 67.43 | 65.74 | 67.37 | 363,914 | +0.42(+0.63%) |
Dec 08, 2005 | 65.74 | 67.37 | 64.70 | 66.94 | 546,175 | +1.11(+1.68%) |
Dec 07, 2005 | 67.38 | 67.43 | 65.31 | 65.84 | 472,014 | -1.52(-2.26%) |
Dec 06, 2005 | 67.22 | 68.06 | 67.10 | 67.36 | 468,570 | +0.74(+1.11%) |
Dec 05, 2005 | 66.48 | 66.72 | 65.68 | 66.62 | 457,932 | -1.02(-1.50%) |
Dec 02, 2005 | 66.63 | 68.35 | 66.53 | 67.63 | 284,586 | +1.01(+1.51%) |
Dec 01, 2005 | 66.13 | 66.89 | 65.65 | 66.63 | 444,761 | +1.02(+1.55%) |
Nov 30, 2005 | 64.84 | 66.10 | 64.07 | 65.61 | 356,923 | +1.14(+1.78%) |
Nov 29, 2005 | 65.14 | 66.86 | 64.16 | 64.46 | 600,782 | -0.33(-0.50%) |
Nov 28, 2005 | 67.27 | 67.27 | 64.43 | 64.79 | 812,930 | -2.47(-3.67%) |
Nov 25, 2005 | 67.43 | 67.80 | 67.07 | 67.26 | 88,445 | -0.07(-0.10%) |
Nov 23, 2005 | 66.93 | 68.25 | 66.92 | 67.33 | 540,501 | +0.40(+0.60%) |
Nov 22, 2005 | 64.36 | 66.93 | 63.72 | 66.92 | 553,368 | +2.47(+3.83%) |
Nov 21, 2005 | 62.35 | 64.62 | 62.18 | 64.45 | 459,755 | +2.10(+3.37%) |
Nov 18, 2005 | 63.21 | 63.62 | 61.20 | 62.35 | 634,215 | +0.37(+0.59%) |
Nov 17, 2005 | 58.98 | 62.24 | 58.85 | 61.99 | 581,736 | +2.27(+3.80%) |
Nov 16, 2005 | 59.54 | 59.86 | 57.74 | 59.72 | 408,086 | +0.69(+1.17%) |
Nov 15, 2005 | 59.52 | 59.81 | 58.11 | 59.03 | 577,379 | -0.49(-0.83%) |
Nov 14, 2005 | 58.48 | 59.52 | 58.01 | 59.52 | 361,482 | +0.89(+1.52%) |
Nov 11, 2005 | 59.47 | 60.36 | 58.03 | 58.63 | 278,102 | -0.54(-0.92%) |
Nov 10, 2005 | 57.25 | 59.32 | 56.55 | 59.17 | 410,720 | +1.98(+3.47%) |
Nov 09, 2005 | 58.40 | 59.12 | 57.02 | 57.19 | 898,641 | -0.33(-0.57%) |
Nov 08, 2005 | 61.89 | 61.90 | 57.52 | 57.52 | 1,459,506 | -7.28(-11.24%) |
Nov 07, 2005 | 63.16 | 65.38 | 62.46 | 64.80 | 520,847 | +1.65(+2.61%) |
Nov 04, 2005 | 63.96 | 64.18 | 62.00 | 63.15 | 583,863 | -0.56(-0.88%) |
Nov 03, 2005 | 66.61 | 67.10 | 63.35 | 63.71 | 648,298 | -1.90(-2.90%) |
Nov 02, 2005 | 62.62 | 66.14 | 62.18 | 65.62 | 754,473 | +3.11(+4.97%) |