Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 59.40 | 59.85 | 58.59 | 59.70 | 322,300 | -0.07(-0.12%) |
Jan 30, 2006 | 58.97 | 59.95 | 58.97 | 59.77 | 367,400 | +1.09(+1.86%) |
Jan 27, 2006 | 58.90 | 59.67 | 58.26 | 58.68 | 386,300 | +0.48(+0.82%) |
Jan 26, 2006 | 58.75 | 58.75 | 56.49 | 58.20 | 674,900 | -0.56(-0.95%) |
Jan 25, 2006 | 61.25 | 61.25 | 58.27 | 58.76 | 458,800 | -2.49(-4.07%) |
Jan 24, 2006 | 61.80 | 61.80 | 60.77 | 61.25 | 390,000 | -0.55(-0.89%) |
Jan 23, 2006 | 60.70 | 61.88 | 59.89 | 61.80 | 766,600 | +1.10(+1.81%) |
Jan 20, 2006 | 60.50 | 61.35 | 59.85 | 60.70 | 696,700 | +0.59(+0.98%) |
Jan 19, 2006 | 59.36 | 60.21 | 59.09 | 60.11 | 637,400 | +0.92(+1.55%) |
Jan 18, 2006 | 59.00 | 59.40 | 58.47 | 59.19 | 351,900 | +0.00(+0.00%) |
Jan 17, 2006 | 59.60 | 59.78 | 59.06 | 59.19 | 384,400 | +0.70(+1.20%) |
Jan 13, 2006 | 58.19 | 58.98 | 58.14 | 58.49 | 292,900 | +0.29(+0.50%) |
Jan 12, 2006 | 59.10 | 59.16 | 58.10 | 58.20 | 596,900 | -0.15(-0.26%) |
Jan 11, 2006 | 58.16 | 58.56 | 57.05 | 58.35 | 234,300 | +0.18(+0.31%) |
Jan 10, 2006 | 57.00 | 58.46 | 57.00 | 58.17 | 318,500 | +0.98(+1.71%) |
Jan 09, 2006 | 57.45 | 57.71 | 55.91 | 57.19 | 292,500 | -0.26(-0.45%) |
Jan 06, 2006 | 56.85 | 57.86 | 56.85 | 57.45 | 295,100 | +1.11(+1.97%) |
Jan 05, 2006 | 58.40 | 58.63 | 56.00 | 56.34 | 515,900 | -2.05(-3.51%) |
Jan 04, 2006 | 57.11 | 58.93 | 56.69 | 58.39 | 470,800 | +1.05(+1.83%) |
Jan 03, 2006 | 55.90 | 57.58 | 55.67 | 57.34 | 424,000 | +2.31(+4.20%) |
Dec 30, 2005 | 54.42 | 55.68 | 53.75 | 55.03 | 301,400 | +0.60(+1.10%) |
Dec 29, 2005 | 54.61 | 55.60 | 53.83 | 54.43 | 256,300 | -0.17(-0.31%) |
Dec 28, 2005 | 54.49 | 55.08 | 54.00 | 54.60 | 157,600 | +0.78(+1.45%) |
Dec 27, 2005 | 55.70 | 55.70 | 53.26 | 53.82 | 335,700 | -2.36(-4.20%) |
Dec 23, 2005 | 56.66 | 56.67 | 55.32 | 56.18 | 165,800 | -0.62(-1.09%) |
Dec 22, 2005 | 57.25 | 57.25 | 56.16 | 56.80 | 178,800 | +0.10(+0.18%) |
Dec 21, 2005 | 57.20 | 57.71 | 56.13 | 56.70 | 272,500 | -0.03(-0.05%) |
Dec 20, 2005 | 55.65 | 56.87 | 55.32 | 56.73 | 211,800 | +1.33(+2.40%) |
Dec 19, 2005 | 56.25 | 56.72 | 54.65 | 55.40 | 340,300 | -0.40(-0.72%) |
Dec 16, 2005 | 58.14 | 58.14 | 55.77 | 55.80 | 310,000 | -2.34(-4.02%) |
Dec 15, 2005 | 59.00 | 59.42 | 57.30 | 58.14 | 292,100 | -1.07(-1.81%) |
Dec 14, 2005 | 57.70 | 59.25 | 57.54 | 59.21 | 248,900 | +0.91(+1.56%) |
Dec 13, 2005 | 59.30 | 59.75 | 58.21 | 58.30 | 280,300 | -0.72(-1.22%) |
Dec 12, 2005 | 60.00 | 60.00 | 58.15 | 59.02 | 271,300 | +0.84(+1.44%) |
Dec 09, 2005 | 58.52 | 58.52 | 57.42 | 58.18 | 403,800 | -0.34(-0.58%) |
Dec 08, 2005 | 57.15 | 58.52 | 56.98 | 58.52 | 754,800 | +1.85(+3.26%) |
Dec 07, 2005 | 57.55 | 58.05 | 56.26 | 56.67 | 395,800 | -0.47(-0.82%) |
Dec 06, 2005 | 57.39 | 58.14 | 56.80 | 57.14 | 439,300 | -0.05(-0.09%) |
Dec 05, 2005 | 57.11 | 57.39 | 56.68 | 57.19 | 563,300 | +1.08(+1.92%) |
Dec 02, 2005 | 56.85 | 57.16 | 55.44 | 56.11 | 491,400 | -0.54(-0.95%) |
Dec 01, 2005 | 54.85 | 56.89 | 54.50 | 56.65 | 593,200 | +2.49(+4.60%) |
Nov 30, 2005 | 54.04 | 54.62 | 53.50 | 54.16 | 483,900 | +0.40(+0.74%) |
Nov 29, 2005 | 53.33 | 54.54 | 53.25 | 53.76 | 300,900 | +0.44(+0.83%) |
Nov 28, 2005 | 54.00 | 54.18 | 52.48 | 53.32 | 537,500 | -1.64(-2.98%) |
Nov 25, 2005 | 55.20 | 55.30 | 54.52 | 54.96 | 70,200 | +0.14(+0.26%) |
Nov 23, 2005 | 55.72 | 55.72 | 53.75 | 54.82 | 325,300 | -0.90(-1.62%) |
Nov 22, 2005 | 55.10 | 55.90 | 54.81 | 55.72 | 313,900 | +1.00(+1.83%) |
Nov 21, 2005 | 53.75 | 54.82 | 53.31 | 54.72 | 236,700 | +1.49(+2.80%) |
Nov 18, 2005 | 53.25 | 53.30 | 52.34 | 53.23 | 285,000 | -0.02(-0.04%) |
Nov 17, 2005 | 53.00 | 53.36 | 52.15 | 53.25 | 320,800 | +0.99(+1.89%) |
Nov 16, 2005 | 50.93 | 52.50 | 50.65 | 52.26 | 336,600 | +1.58(+3.12%) |
Nov 15, 2005 | 50.88 | 52.68 | 50.25 | 50.68 | 414,900 | -0.20(-0.39%) |
Nov 14, 2005 | 50.70 | 51.68 | 50.07 | 50.88 | 314,300 | +0.58(+1.15%) |
Nov 11, 2005 | 49.30 | 50.55 | 48.75 | 50.30 | 325,000 | +0.45(+0.90%) |
Nov 10, 2005 | 51.10 | 51.26 | 49.22 | 49.85 | 623,600 | -2.08(-4.01%) |
Nov 09, 2005 | 53.15 | 53.95 | 51.40 | 51.93 | 560,000 | -1.21(-2.28%) |
Nov 08, 2005 | 52.00 | 53.81 | 51.37 | 53.14 | 337,700 | +0.89(+1.70%) |
Nov 07, 2005 | 52.85 | 52.99 | 51.41 | 52.25 | 428,700 | -0.90(-1.69%) |
Nov 04, 2005 | 55.45 | 55.45 | 52.79 | 53.15 | 423,000 | -2.36(-4.25%) |
Nov 03, 2005 | 55.27 | 55.99 | 55.07 | 55.51 | 500,500 | +0.59(+1.07%) |
Nov 02, 2005 | 54.00 | 55.04 | 53.59 | 54.92 | 555,000 | +1.61(+3.02%) |