Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 62.13 | 62.81 | 61.78 | 62.56 | 469,120 | +0.34(+0.55%) |
Jan 30, 2006 | 63.19 | 63.19 | 61.97 | 62.22 | 589,978 | -0.86(-1.36%) |
Jan 27, 2006 | 62.44 | 63.53 | 62.22 | 63.07 | 694,616 | +0.64(+1.02%) |
Jan 26, 2006 | 62.00 | 62.66 | 61.78 | 62.44 | 669,490 | +0.62(+1.01%) |
Jan 25, 2006 | 61.78 | 62.22 | 61.56 | 61.81 | 669,490 | +0.82(+1.35%) |
Jan 24, 2006 | 59.87 | 61.49 | 59.87 | 60.99 | 832,331 | +1.08(+1.79%) |
Jan 23, 2006 | 59.73 | 60.20 | 59.70 | 59.92 | 422,844 | +0.18(+0.29%) |
Jan 20, 2006 | 60.21 | 60.27 | 59.63 | 59.74 | 408,373 | -0.63(-1.04%) |
Jan 19, 2006 | 59.87 | 60.68 | 59.85 | 60.37 | 433,976 | +0.41(+0.68%) |
Jan 18, 2006 | 59.83 | 60.24 | 59.36 | 59.96 | 344,922 | +0.06(+0.10%) |
Jan 17, 2006 | 59.77 | 59.90 | 59.17 | 59.90 | 398,672 | +0.04(+0.06%) |
Jan 13, 2006 | 60.74 | 60.75 | 59.76 | 59.86 | 350,647 | -0.89(-1.46%) |
Jan 12, 2006 | 60.81 | 60.82 | 60.48 | 60.75 | 532,571 | -0.06(-0.10%) |
Jan 11, 2006 | 61.25 | 61.32 | 60.66 | 60.81 | 599,361 | -0.38(-0.62%) |
Jan 10, 2006 | 60.72 | 61.45 | 60.39 | 61.19 | 721,332 | +0.31(+0.51%) |
Jan 09, 2006 | 59.63 | 60.88 | 59.55 | 60.88 | 776,513 | +0.78(+1.30%) |
Jan 06, 2006 | 59.10 | 60.10 | 59.10 | 60.10 | 497,426 | +1.11(+1.89%) |
Jan 05, 2006 | 58.20 | 59.24 | 58.20 | 58.98 | 458,942 | +0.85(+1.46%) |
Jan 04, 2006 | 57.54 | 58.44 | 57.40 | 58.14 | 583,776 | +0.64(+1.10%) |
Jan 03, 2006 | 56.66 | 57.61 | 55.94 | 57.50 | 815,156 | +1.38(+2.45%) |
Dec 30, 2005 | 56.22 | 56.38 | 55.88 | 56.12 | 621,783 | -0.09(-0.17%) |
Dec 29, 2005 | 56.71 | 56.94 | 56.17 | 56.22 | 358,757 | -0.47(-0.83%) |
Dec 28, 2005 | 56.75 | 56.82 | 56.42 | 56.69 | 396,287 | -0.35(-0.62%) |
Dec 27, 2005 | 57.18 | 57.59 | 57.01 | 57.04 | 325,521 | -0.14(-0.24%) |
Dec 23, 2005 | 57.04 | 57.40 | 57.04 | 57.18 | 350,170 | +0.16(+0.29%) |
Dec 22, 2005 | 56.80 | 57.07 | 56.40 | 57.02 | 450,832 | +0.18(+0.32%) |
Dec 21, 2005 | 56.53 | 56.83 | 56.41 | 56.83 | 442,404 | +0.31(+0.55%) |
Dec 20, 2005 | 56.59 | 56.84 | 56.44 | 56.53 | 418,550 | -0.34(-0.60%) |
Dec 19, 2005 | 57.56 | 57.82 | 56.77 | 56.87 | 289,423 | -0.75(-1.31%) |
Dec 16, 2005 | 57.10 | 57.90 | 57.10 | 57.62 | 314,708 | +0.57(+0.99%) |
Dec 15, 2005 | 58.14 | 58.37 | 57.05 | 57.05 | 505,377 | -1.14(-1.96%) |
Dec 14, 2005 | 58.15 | 58.48 | 58.04 | 58.19 | 318,365 | +0.09(+0.15%) |
Dec 13, 2005 | 57.67 | 58.10 | 57.36 | 58.10 | 323,613 | +0.44(+0.76%) |
Dec 12, 2005 | 58.04 | 58.09 | 57.13 | 57.66 | 370,207 | -0.23(-0.40%) |
Dec 09, 2005 | 57.53 | 58.13 | 57.46 | 57.90 | 206,094 | +0.42(+0.73%) |
Dec 08, 2005 | 57.27 | 58.07 | 57.04 | 57.48 | 406,147 | +0.33(+0.57%) |
Dec 07, 2005 | 57.39 | 57.58 | 56.96 | 57.15 | 466,894 | -0.30(-0.51%) |
Dec 06, 2005 | 57.57 | 57.92 | 57.44 | 57.44 | 270,022 | -0.12(-0.21%) |
Dec 05, 2005 | 58.12 | 58.34 | 57.56 | 57.56 | 595,544 | -0.56(-0.96%) |
Dec 02, 2005 | 57.82 | 58.20 | 57.56 | 58.12 | 307,870 | +0.31(+0.53%) |
Dec 01, 2005 | 57.66 | 58.12 | 57.41 | 57.82 | 510,784 | +0.31(+0.54%) |
Nov 30, 2005 | 58.24 | 58.26 | 57.38 | 57.51 | 566,920 | -0.75(-1.30%) |
Nov 29, 2005 | 57.97 | 58.37 | 57.85 | 58.26 | 580,437 | +0.45(+0.78%) |
Nov 28, 2005 | 58.02 | 58.08 | 57.69 | 57.81 | 535,910 | -0.16(-0.28%) |
Nov 25, 2005 | 57.73 | 58.04 | 57.60 | 57.97 | 111,952 | +0.25(+0.42%) |
Nov 23, 2005 | 57.67 | 57.88 | 57.33 | 57.73 | 521,916 | +0.06(+0.10%) |
Nov 22, 2005 | 57.04 | 57.76 | 56.79 | 57.67 | 468,166 | +0.64(+1.11%) |
Nov 21, 2005 | 57.13 | 57.13 | 56.80 | 57.04 | 433,499 | -0.09(-0.15%) |
Nov 18, 2005 | 57.10 | 57.31 | 56.72 | 57.12 | 451,627 | +0.16(+0.29%) |
Nov 17, 2005 | 55.73 | 57.22 | 55.63 | 56.96 | 616,058 | +1.11(+1.99%) |
Nov 16, 2005 | 55.88 | 56.05 | 55.71 | 55.85 | 384,201 | -0.02(-0.03%) |
Nov 15, 2005 | 56.28 | 56.29 | 55.81 | 55.87 | 313,118 | -0.48(-0.85%) |
Nov 14, 2005 | 56.40 | 56.78 | 56.22 | 56.34 | 361,938 | +0.10(+0.18%) |
Nov 11, 2005 | 55.90 | 56.50 | 55.83 | 56.24 | 457,034 | +0.35(+0.62%) |
Nov 10, 2005 | 54.63 | 56.04 | 54.48 | 55.90 | 562,467 | +1.22(+2.23%) |
Nov 09, 2005 | 54.05 | 55.31 | 54.00 | 54.68 | 659,631 | +0.58(+1.07%) |
Nov 08, 2005 | 53.83 | 54.24 | 53.60 | 54.10 | 425,229 | -0.08(-0.14%) |
Nov 07, 2005 | 54.19 | 54.61 | 54.06 | 54.17 | 310,732 | +0.07(+0.13%) |
Nov 04, 2005 | 54.30 | 54.41 | 53.66 | 54.11 | 576,620 | -0.32(-0.59%) |
Nov 03, 2005 | 54.99 | 55.48 | 54.27 | 54.43 | 396,923 | -0.06(-0.12%) |
Nov 02, 2005 | 54.13 | 54.49 | 53.99 | 54.49 | 564,693 | +0.31(+0.57%) |