Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 51.36 | 51.85 | 50.84 | 51.64 | 14,793,564 | +0.40(+0.79%) |
Jan 30, 2006 | 50.83 | 51.96 | 50.82 | 51.24 | 22,523,066 | +0.72(+1.42%) |
Jan 27, 2006 | 50.68 | 50.90 | 50.05 | 50.52 | 30,602,378 | -0.42(-0.82%) |
Jan 26, 2006 | 53.47 | 53.08 | 50.61 | 50.94 | 48,494,608 | -2.53(-4.73%) |
Jan 25, 2006 | 53.61 | 54.03 | 53.11 | 53.47 | 11,716,903 | +0.38(+0.71%) |
Jan 24, 2006 | 53.28 | 53.74 | 53.01 | 53.09 | 13,093,301 | +0.03(+0.05%) |
Jan 23, 2006 | 53.82 | 53.84 | 52.09 | 53.06 | 22,919,522 | -0.55(-1.03%) |
Jan 20, 2006 | 55.58 | 55.89 | 53.48 | 53.62 | 13,704,393 | -1.92(-3.46%) |
Jan 19, 2006 | 55.76 | 55.76 | 54.83 | 55.54 | 9,802,745 | -0.31(-0.56%) |
Jan 18, 2006 | 55.47 | 56.07 | 55.03 | 55.85 | 9,881,304 | +0.43(+0.78%) |
Jan 17, 2006 | 54.81 | 55.54 | 54.62 | 55.42 | 6,732,443 | +0.44(+0.80%) |
Jan 13, 2006 | 54.88 | 55.62 | 54.64 | 54.98 | 8,593,973 | +0.28(+0.52%) |
Jan 12, 2006 | 54.81 | 54.91 | 53.99 | 54.69 | 11,107,201 | -0.43(-0.78%) |
Jan 11, 2006 | 55.05 | 55.66 | 54.81 | 55.13 | 10,298,498 | -0.12(-0.22%) |
Jan 10, 2006 | 55.69 | 55.93 | 54.98 | 55.25 | 11,155,195 | -0.71(-1.27%) |
Jan 09, 2006 | 55.43 | 56.03 | 55.34 | 55.95 | 11,640,337 | +0.62(+1.13%) |
Jan 06, 2006 | 56.18 | 56.48 | 55.18 | 55.33 | 12,219,539 | -0.51(-0.91%) |
Jan 05, 2006 | 56.61 | 56.93 | 55.78 | 55.84 | 10,000,080 | -0.82(-1.45%) |
Jan 04, 2006 | 56.81 | 57.03 | 56.34 | 56.66 | 9,824,979 | -0.27(-0.47%) |
Jan 03, 2006 | 56.22 | 57.56 | 55.33 | 56.93 | 12,865,103 | +1.06(+1.90%) |
Dec 30, 2005 | 55.68 | 56.22 | 55.50 | 55.87 | 6,149,294 | -0.11(-0.20%) |
Dec 29, 2005 | 56.56 | 56.68 | 55.53 | 55.98 | 6,702,074 | -0.48(-0.85%) |
Dec 28, 2005 | 57.00 | 57.26 | 56.45 | 56.46 | 6,014,177 | -0.40(-0.71%) |
Dec 27, 2005 | 57.38 | 57.73 | 56.76 | 56.87 | 6,022,364 | -0.43(-0.74%) |
Dec 23, 2005 | 57.28 | 57.56 | 56.76 | 57.29 | 5,240,114 | -0.16(-0.27%) |
Dec 22, 2005 | 56.18 | 57.60 | 56.16 | 57.45 | 8,564,939 | +1.42(+2.53%) |
Dec 21, 2005 | 55.93 | 56.28 | 55.38 | 56.03 | 7,190,986 | +0.43(+0.78%) |
Dec 20, 2005 | 54.89 | 56.13 | 54.70 | 55.60 | 9,945,544 | +0.60(+1.09%) |
Dec 19, 2005 | 56.18 | 56.25 | 54.93 | 55.00 | 11,515,377 | -0.96(-1.72%) |
Dec 16, 2005 | 56.49 | 56.75 | 55.68 | 55.96 | 18,196,610 | -1.03(-1.80%) |
Dec 15, 2005 | 54.40 | 57.05 | 55.68 | 56.99 | 16,005,165 | +2.59(+4.77%) |
Dec 14, 2005 | 55.05 | 55.17 | 54.34 | 54.40 | 12,356,677 | -0.48(-0.88%) |
Dec 13, 2005 | 54.95 | 55.17 | 54.48 | 54.88 | 11,612,904 | +0.00(+0.00%) |
Dec 12, 2005 | 55.81 | 55.94 | 54.56 | 54.88 | 8,608,569 | -0.65(-1.17%) |
Dec 09, 2005 | 56.43 | 56.49 | 55.42 | 55.53 | 7,561,347 | -0.95(-1.68%) |
Dec 08, 2005 | 55.92 | 56.61 | 55.39 | 56.48 | 9,164,597 | +0.50(+0.90%) |
Dec 07, 2005 | 56.44 | 57.33 | 55.46 | 55.98 | 10,354,476 | -0.55(-0.97%) |
Dec 06, 2005 | 57.11 | 57.39 | 56.44 | 56.52 | 6,798,475 | -0.64(-1.13%) |
Dec 05, 2005 | 57.10 | 57.26 | 56.43 | 57.17 | 7,069,639 | -0.06(-0.11%) |
Dec 02, 2005 | 57.40 | 57.47 | 56.39 | 57.23 | 8,137,729 | -0.61(-1.05%) |
Dec 01, 2005 | 57.95 | 58.15 | 57.24 | 57.84 | 8,261,888 | +0.50(+0.88%) |
Nov 30, 2005 | 57.48 | 57.90 | 57.14 | 57.34 | 9,041,218 | -0.07(-0.12%) |
Nov 29, 2005 | 57.94 | 58.26 | 57.39 | 57.41 | 6,889,286 | -0.21(-0.37%) |
Nov 28, 2005 | 58.36 | 58.41 | 57.40 | 57.62 | 9,036,839 | -1.03(-1.76%) |
Nov 25, 2005 | 58.67 | 58.82 | 58.19 | 58.65 | 2,485,125 | -0.02(-0.04%) |
Nov 23, 2005 | 59.26 | 59.31 | 58.59 | 58.67 | 6,678,887 | -0.74(-1.24%) |
Nov 22, 2005 | 59.47 | 59.86 | 59.26 | 59.41 | 9,260,135 | -0.40(-0.66%) |
Nov 21, 2005 | 59.00 | 59.86 | 58.55 | 59.81 | 7,742,498 | +0.85(+1.44%) |
Nov 18, 2005 | 59.37 | 59.76 | 58.52 | 58.96 | 13,880,026 | +0.10(+0.17%) |
Nov 17, 2005 | 57.78 | 58.87 | 57.38 | 58.86 | 10,003,832 | +1.30(+2.25%) |
Nov 16, 2005 | 57.75 | 58.02 | 57.12 | 57.56 | 8,356,096 | -0.28(-0.49%) |
Nov 15, 2005 | 57.95 | 58.68 | 57.60 | 57.85 | 10,490,042 | +0.00(+0.00%) |
Nov 14, 2005 | 57.21 | 58.16 | 57.07 | 57.85 | 8,790,505 | +0.39(+0.68%) |
Nov 11, 2005 | 57.92 | 58.15 | 57.29 | 57.46 | 8,020,665 | -0.50(-0.87%) |
Nov 10, 2005 | 57.09 | 58.19 | 56.54 | 57.96 | 11,556,628 | +1.13(+1.98%) |
Nov 09, 2005 | 56.68 | 57.29 | 56.50 | 56.83 | 9,657,246 | +0.30(+0.53%) |
Nov 08, 2005 | 56.64 | 57.46 | 56.28 | 56.54 | 10,807,418 | -0.06(-0.11%) |
Nov 07, 2005 | 56.40 | 56.96 | 55.95 | 56.60 | 10,610,247 | +0.50(+0.88%) |
Nov 04, 2005 | 54.99 | 56.54 | 54.93 | 56.10 | 14,280,867 | +1.19(+2.17%) |
Nov 03, 2005 | 53.70 | 55.03 | 53.31 | 54.91 | 17,449,998 | +2.56(+4.89%) |
Nov 02, 2005 | 53.34 | 54.08 | 52.31 | 52.36 | 12,491,417 | -0.98(-1.85%) |