Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 64.50 | 64.67 | 64.20 | 64.33 | 2,188,234 | -0.14(-0.22%) |
Jan 30, 2006 | 64.66 | 64.70 | 64.48 | 64.48 | 188,324 | -0.24(-0.37%) |
Jan 27, 2006 | 64.74 | 64.74 | 64.58 | 64.72 | 178,325 | +0.10(+0.15%) |
Jan 26, 2006 | 64.73 | 64.74 | 64.48 | 64.62 | 126,327 | -0.10(-0.15%) |
Jan 25, 2006 | 65.05 | 65.05 | 64.62 | 64.72 | 167,492 | -0.36(-0.55%) |
Jan 24, 2006 | 65.16 | 65.16 | 65.04 | 65.08 | 154,826 | -0.14(-0.22%) |
Jan 23, 2006 | 64.99 | 65.22 | 64.92 | 65.22 | 966,622 | +0.15(+0.23%) |
Jan 20, 2006 | 65.10 | 65.18 | 64.95 | 65.07 | 184,991 | +0.05(+0.08%) |
Jan 19, 2006 | 64.93 | 65.15 | 64.88 | 65.02 | 162,325 | -0.01(-0.02%) |
Jan 18, 2006 | 65.11 | 65.19 | 65.01 | 65.03 | 134,660 | -0.02(-0.03%) |
Jan 17, 2006 | 64.98 | 65.14 | 64.89 | 65.05 | 230,322 | +0.00(+0.00%) |
Jan 13, 2006 | 64.78 | 65.07 | 64.78 | 65.05 | 128,327 | +0.19(+0.30%) |
Jan 12, 2006 | 64.77 | 64.89 | 64.63 | 64.86 | 212,657 | +0.20(+0.32%) |
Jan 11, 2006 | 64.62 | 64.84 | 64.62 | 64.65 | 251,321 | -0.11(-0.17%) |
Jan 10, 2006 | 64.81 | 64.89 | 64.68 | 64.76 | 156,659 | -0.17(-0.27%) |
Jan 09, 2006 | 64.82 | 64.94 | 64.78 | 64.93 | 100,662 | +0.01(+0.02%) |
Jan 06, 2006 | 65.01 | 65.02 | 64.77 | 64.92 | 186,658 | -0.10(-0.16%) |
Jan 05, 2006 | 64.96 | 65.07 | 64.96 | 65.02 | 105,828 | +0.05(+0.08%) |
Jan 04, 2006 | 64.96 | 65.06 | 64.78 | 64.97 | 110,828 | +0.00(+0.00%) |
Jan 03, 2006 | 64.62 | 64.98 | 64.45 | 64.97 | 1,127,282 | +0.35(+0.55%) |
Dec 30, 2005 | 64.72 | 64.89 | 64.57 | 64.62 | 162,492 | -0.08(-0.12%) |
Dec 29, 2005 | 64.74 | 64.83 | 64.53 | 64.69 | 205,157 | -0.17(-0.27%) |
Dec 28, 2005 | 64.80 | 64.90 | 64.63 | 64.87 | 154,992 | -0.21(-0.32%) |
Dec 27, 2005 | 64.85 | 65.13 | 64.73 | 65.08 | 262,488 | +0.29(+0.45%) |
Dec 23, 2005 | 64.50 | 64.92 | 64.36 | 64.78 | 206,490 | +0.25(+0.39%) |
Dec 22, 2005 | 64.39 | 64.62 | 64.39 | 64.53 | 147,493 | +0.01(+0.01%) |
Dec 21, 2005 | 64.36 | 64.53 | 64.29 | 64.53 | 133,160 | +0.02(+0.04%) |
Dec 20, 2005 | 64.33 | 64.62 | 64.29 | 64.50 | 238,655 | +0.05(+0.08%) |
Dec 19, 2005 | 64.59 | 64.65 | 64.36 | 64.45 | 147,659 | -0.11(-0.17%) |
Dec 16, 2005 | 64.39 | 64.65 | 64.39 | 64.56 | 594,473 | +0.27(+0.42%) |
Dec 15, 2005 | 64.44 | 64.44 | 64.14 | 64.29 | 223,323 | -0.05(-0.08%) |
Dec 14, 2005 | 64.20 | 64.44 | 64.15 | 64.34 | 104,661 | +0.33(+0.52%) |
Dec 13, 2005 | 63.96 | 64.14 | 63.92 | 64.01 | 173,658 | +0.05(+0.08%) |
Dec 12, 2005 | 64.06 | 64.17 | 63.94 | 63.96 | 118,661 | -0.14(-0.22%) |
Dec 09, 2005 | 64.12 | 64.21 | 64.03 | 64.09 | 104,495 | -0.11(-0.18%) |
Dec 08, 2005 | 64.02 | 64.27 | 64.02 | 64.21 | 406,481 | +0.13(+0.21%) |
Dec 07, 2005 | 63.99 | 64.22 | 63.98 | 64.08 | 155,492 | -0.08(-0.12%) |
Dec 06, 2005 | 64.20 | 64.35 | 64.06 | 64.15 | 554,141 | +0.13(+0.21%) |
Dec 05, 2005 | 64.15 | 64.23 | 63.97 | 64.02 | 97,328 | -0.17(-0.26%) |
Dec 02, 2005 | 64.06 | 64.26 | 64.06 | 64.19 | 165,159 | +0.02(+0.03%) |
Dec 01, 2005 | 64.54 | 64.56 | 64.15 | 64.17 | 153,993 | -0.37(-0.57%) |
Nov 30, 2005 | 64.59 | 64.78 | 64.51 | 64.54 | 83,162 | -0.17(-0.26%) |
Nov 29, 2005 | 64.96 | 64.99 | 64.59 | 64.71 | 159,492 | -0.25(-0.39%) |
Nov 28, 2005 | 64.79 | 65.01 | 64.72 | 64.96 | 2,817,705 | +0.22(+0.33%) |
Nov 25, 2005 | 64.60 | 64.80 | 64.60 | 64.74 | 45,164 | +0.08(+0.13%) |
Nov 23, 2005 | 64.83 | 64.83 | 64.56 | 64.66 | 792,964 | -0.06(-0.09%) |
Nov 22, 2005 | 64.62 | 64.74 | 64.49 | 64.72 | 303,319 | +0.12(+0.19%) |
Nov 21, 2005 | 64.54 | 64.68 | 64.45 | 64.60 | 244,822 | +0.21(+0.33%) |
Nov 18, 2005 | 64.44 | 64.50 | 64.27 | 64.39 | 166,992 | -0.13(-0.20%) |
Nov 17, 2005 | 64.26 | 64.62 | 64.26 | 64.51 | 149,659 | +0.11(+0.17%) |
Nov 16, 2005 | 64.18 | 64.48 | 64.18 | 64.41 | 130,494 | +0.27(+0.42%) |
Nov 15, 2005 | 64.03 | 64.23 | 63.91 | 64.14 | 185,491 | +0.17(+0.26%) |
Nov 14, 2005 | 64.26 | 64.27 | 63.85 | 63.97 | 175,825 | -0.32(-0.50%) |
Nov 11, 2005 | 63.99 | 64.32 | 63.99 | 64.29 | 154,159 | +0.05(+0.08%) |
Nov 10, 2005 | 64.01 | 64.24 | 63.94 | 64.24 | 119,827 | +0.34(+0.53%) |
Nov 09, 2005 | 64.17 | 64.17 | 63.65 | 63.90 | 274,820 | -0.34(-0.53%) |
Nov 08, 2005 | 64.03 | 64.29 | 64.02 | 64.24 | 247,655 | +0.38(+0.60%) |
Nov 07, 2005 | 63.94 | 63.97 | 63.82 | 63.86 | 128,660 | +0.07(+0.10%) |
Nov 04, 2005 | 63.76 | 63.91 | 63.65 | 63.79 | 128,160 | +0.05(+0.08%) |
Nov 03, 2005 | 64.04 | 64.06 | 63.73 | 63.75 | 208,323 | -0.22(-0.35%) |
Nov 02, 2005 | 64.09 | 64.21 | 63.97 | 63.97 | 173,492 | -0.13(-0.20%) |