Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 82.65 | 82.95 | 81.30 | 82.65 | 28,465 | +1.35(+1.66%) |
Jan 30, 2006 | 81.30 | 81.30 | 80.65 | 81.30 | 24,667 | +0.75(+0.93%) |
Jan 27, 2006 | 80.55 | 81.10 | 80.55 | 80.55 | 39,893 | +0.35(+0.44%) |
Jan 26, 2006 | 80.20 | 80.20 | 79.20 | 80.20 | 20,204 | +1.40(+1.78%) |
Jan 25, 2006 | 78.80 | 79.20 | 78.50 | 78.80 | 30,821 | -0.35(-0.44%) |
Jan 24, 2006 | 79.15 | 79.90 | 78.90 | 79.15 | 25,126 | -0.45(-0.57%) |
Jan 23, 2006 | 79.60 | 79.95 | 75.10 | 79.60 | 10,735 | +0.60(+0.76%) |
Jan 20, 2006 | 79.00 | 81.30 | 78.75 | 79.00 | 23,271 | -1.90(-2.35%) |
Jan 19, 2006 | 80.90 | 80.90 | 79.75 | 80.90 | 12,221 | +1.90(+2.41%) |
Jan 18, 2006 | 79.00 | 79.95 | 78.90 | 79.00 | 16,509 | +0.15(+0.19%) |
Jan 17, 2006 | 78.85 | 78.85 | 78.00 | 78.85 | 18,915 | +2.15(+2.80%) |
Jan 13, 2006 | 76.70 | 76.70 | 75.60 | 76.70 | 14,842 | +0.80(+1.05%) |
Jan 12, 2006 | 75.90 | 75.90 | 75.90 | 75.90 | 0 | -0.20(-0.26%) |
Jan 11, 2006 | 76.10 | 76.50 | 75.00 | 76.10 | 33,651 | +1.10(+1.47%) |
Jan 10, 2006 | 75.00 | 75.05 | 74.55 | 75.00 | 26,316 | -0.25(-0.33%) |
Jan 09, 2006 | 75.25 | 75.25 | 74.85 | 75.25 | 26,616 | -0.50(-0.66%) |
Jan 06, 2006 | 75.75 | 75.75 | 75.25 | 75.75 | 27,279 | +0.25(+0.33%) |
Jan 05, 2006 | 75.50 | 76.00 | 75.35 | 75.50 | 22,111 | -1.30(-1.69%) |
Jan 04, 2006 | 76.15 | 76.80 | 75.95 | 76.80 | 67,459 | +0.65(+0.85%) |
Jan 03, 2006 | 76.15 | 76.15 | 74.60 | 76.15 | 52,869 | +2.15(+2.91%) |
Dec 30, 2005 | 74.00 | 74.05 | 73.45 | 74.00 | 5,149 | -0.25(-0.34%) |
Dec 29, 2005 | 74.25 | 74.25 | 73.90 | 74.25 | 3,678 | -0.35(-0.47%) |
Dec 28, 2005 | 74.60 | 75.55 | 74.35 | 74.60 | 7,709 | +0.05(+0.07%) |
Dec 23, 2005 | 74.55 | 74.75 | 74.35 | 74.55 | 15,374 | -0.30(-0.40%) |
Dec 22, 2005 | 74.00 | 74.90 | 74.10 | 74.85 | 12,856 | +0.85(+1.15%) |
Dec 21, 2005 | 73.35 | 74.00 | 73.60 | 74.00 | 12,587 | +0.65(+0.89%) |
Dec 20, 2005 | 73.35 | 73.40 | 72.70 | 73.35 | 12,723 | +0.05(+0.07%) |
Dec 19, 2005 | 73.30 | 73.52 | 73.00 | 73.30 | 23,055 | -0.05(-0.07%) |
Dec 16, 2005 | 73.35 | 73.65 | 73.20 | 73.35 | 17,471 | +0.65(+0.89%) |
Dec 15, 2005 | 72.70 | 72.75 | 72.10 | 72.70 | 20,209 | +0.10(+0.14%) |
Dec 14, 2005 | 72.60 | 72.60 | 72.05 | 72.60 | 31,896 | +0.50(+0.69%) |
Dec 13, 2005 | 72.10 | 72.15 | 71.05 | 72.10 | 90,582 | +1.20(+1.69%) |
Dec 12, 2005 | 70.90 | 70.90 | 70.40 | 70.90 | 169,509 | +1.20(+1.72%) |
Dec 09, 2005 | 69.70 | 70.15 | 69.15 | 69.70 | 362,263 | +0.05(+0.07%) |
Dec 08, 2005 | 69.65 | 70.45 | 68.85 | 69.65 | 43,169 | +0.65(+0.94%) |
Dec 07, 2005 | 69.00 | 69.40 | 68.60 | 69.00 | 15,005 | -1.35(-1.92%) |
Dec 06, 2005 | 70.35 | 70.40 | 69.75 | 70.35 | 11,708 | +0.55(+0.79%) |
Dec 05, 2005 | 69.80 | 70.00 | 69.45 | 69.80 | 11,809 | -0.20(-0.29%) |
Dec 02, 2005 | 70.00 | 70.25 | 69.65 | 70.00 | 23,177 | -0.45(-0.64%) |
Dec 01, 2005 | 69.40 | 70.45 | 69.75 | 70.45 | 35,282 | +1.05(+1.51%) |
Nov 30, 2005 | 69.40 | 69.50 | 68.90 | 69.40 | 34,057 | +0.95(+1.39%) |
Nov 29, 2005 | 68.45 | 68.45 | 68.45 | 68.45 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 68.45 | 68.85 | 68.25 | 68.45 | 17,740 | -0.40(-0.58%) |
Nov 25, 2005 | 68.85 | 69.15 | 68.60 | 68.85 | 4,487 | +0.40(+0.58%) |
Nov 23, 2005 | 68.45 | 68.50 | 67.80 | 68.45 | 14,521 | -0.05(-0.07%) |
Nov 22, 2005 | 68.50 | 68.50 | 67.25 | 68.50 | 19,025 | +1.15(+1.71%) |
Nov 21, 2005 | 67.35 | 67.35 | 66.80 | 67.35 | 28,404 | +0.70(+1.05%) |
Nov 18, 2005 | 66.65 | 66.70 | 66.05 | 66.65 | 17,146 | -0.35(-0.52%) |
Nov 17, 2005 | 67.00 | 67.00 | 66.55 | 67.00 | 12,897 | +0.65(+0.98%) |
Nov 16, 2005 | 66.35 | 66.35 | 65.80 | 66.35 | 11,637 | -1.50(-2.21%) |
Nov 15, 2005 | 67.85 | 67.90 | 67.05 | 67.85 | 15,141 | +1.35(+2.03%) |
Nov 14, 2005 | 66.50 | 66.90 | 66.20 | 66.50 | 16,455 | +0.25(+0.38%) |
Nov 11, 2005 | 66.25 | 66.25 | 65.85 | 66.25 | 10,157 | +0.10(+0.15%) |
Nov 10, 2005 | 66.15 | 66.15 | 65.10 | 66.15 | 14,467 | +0.45(+0.68%) |
Nov 09, 2005 | 65.70 | 65.75 | 65.10 | 65.70 | 56,889 | -0.70(-1.05%) |
Nov 08, 2005 | 67.95 | 68.00 | 65.40 | 66.40 | 46,830 | -1.55(-2.28%) |
Nov 07, 2005 | 67.95 | 67.95 | 67.45 | 67.95 | 12,735 | +1.45(+2.18%) |
Nov 04, 2005 | 66.50 | 66.90 | 64.75 | 66.50 | 16,039 | +1.25(+1.92%) |
Nov 03, 2005 | 65.25 | 65.60 | 65.25 | 65.25 | 21,547 | +0.10(+0.15%) |
Nov 02, 2005 | 65.15 | 65.15 | 63.25 | 65.15 | 17,512 | +1.00(+1.56%) |