Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 57.55 | 57.93 | 57.28 | 57.45 | 48,012,292 | -0.17(-0.29%) |
Jan 30, 2006 | 57.73 | 57.95 | 57.55 | 57.62 | 35,476,324 | -0.17(-0.29%) |
Jan 27, 2006 | 57.60 | 58.16 | 57.38 | 57.78 | 36,576,872 | +0.25(+0.44%) |
Jan 26, 2006 | 56.87 | 57.53 | 56.70 | 57.53 | 49,102,512 | +0.85(+1.50%) |
Jan 25, 2006 | 56.69 | 56.85 | 56.20 | 56.68 | 41,038,000 | +0.14(+0.25%) |
Jan 24, 2006 | 55.94 | 56.72 | 55.93 | 56.54 | 46,307,128 | +0.63(+1.12%) |
Jan 23, 2006 | 55.78 | 56.03 | 55.58 | 55.91 | 38,388,700 | +0.17(+0.31%) |
Jan 20, 2006 | 56.40 | 56.47 | 55.45 | 55.73 | 54,831,432 | -0.64(-1.14%) |
Jan 19, 2006 | 55.62 | 56.51 | 55.54 | 56.38 | 33,753,028 | +0.89(+1.60%) |
Jan 18, 2006 | 55.10 | 55.58 | 55.03 | 55.49 | 39,544,408 | -0.12(-0.21%) |
Jan 17, 2006 | 55.57 | 55.62 | 55.22 | 55.61 | 33,978,576 | -0.26(-0.47%) |
Jan 13, 2006 | 55.80 | 55.96 | 55.60 | 55.87 | 25,980,810 | +0.02(+0.04%) |
Jan 12, 2006 | 55.94 | 56.17 | 55.62 | 55.85 | 30,934,722 | -0.20(-0.35%) |
Jan 11, 2006 | 56.16 | 56.16 | 55.62 | 56.04 | 37,266,368 | -0.10(-0.17%) |
Jan 10, 2006 | 55.36 | 56.14 | 55.33 | 56.14 | 34,167,100 | +0.50(+0.90%) |
Jan 09, 2006 | 55.27 | 55.89 | 55.24 | 55.64 | 28,065,542 | +0.37(+0.66%) |
Jan 06, 2006 | 54.89 | 55.31 | 54.54 | 55.27 | 33,843,952 | +0.65(+1.19%) |
Jan 05, 2006 | 54.32 | 54.62 | 54.19 | 54.62 | 29,862,132 | +0.29(+0.54%) |
Jan 04, 2006 | 54.08 | 54.51 | 53.90 | 54.33 | 37,523,276 | +0.29(+0.54%) |
Jan 03, 2006 | 53.37 | 54.12 | 52.45 | 54.04 | 51,036,624 | +1.06(+1.99%) |
Dec 30, 2005 | 53.01 | 53.19 | 52.77 | 52.98 | 42,642,288 | -0.34(-0.64%) |
Dec 29, 2005 | 53.60 | 53.77 | 53.32 | 53.32 | 26,299,804 | -0.29(-0.53%) |
Dec 28, 2005 | 53.40 | 53.75 | 53.17 | 53.61 | 25,802,612 | +0.32(+0.60%) |
Dec 27, 2005 | 54.31 | 54.34 | 53.26 | 53.29 | 32,996,912 | -0.81(-1.50%) |
Dec 23, 2005 | 54.08 | 54.63 | 53.96 | 54.10 | 19,211,414 | +0.13(+0.24%) |
Dec 22, 2005 | 53.80 | 54.00 | 53.51 | 53.97 | 25,973,002 | +0.14(+0.27%) |
Dec 21, 2005 | 53.29 | 53.98 | 53.27 | 53.83 | 37,991,376 | +0.64(+1.21%) |
Dec 20, 2005 | 53.14 | 53.62 | 52.84 | 53.19 | 36,222,240 | -0.02(-0.03%) |
Dec 19, 2005 | 53.87 | 53.97 | 53.05 | 53.20 | 28,894,824 | -0.67(-1.24%) |
Dec 16, 2005 | 54.35 | 54.43 | 53.85 | 53.87 | 27,050,756 | -0.19(-0.35%) |
Dec 15, 2005 | 54.62 | 54.65 | 53.78 | 54.06 | 40,190,708 | -0.56(-1.02%) |
Dec 14, 2005 | 54.68 | 54.92 | 54.33 | 54.62 | 33,967,368 | -0.06(-0.12%) |
Dec 13, 2005 | 54.53 | 54.81 | 54.24 | 54.68 | 31,202,838 | +0.08(+0.15%) |
Dec 12, 2005 | 54.65 | 54.77 | 54.22 | 54.60 | 30,448,990 | +0.10(+0.17%) |
Dec 09, 2005 | 54.31 | 54.60 | 53.93 | 54.50 | 27,833,820 | +0.27(+0.50%) |
Dec 08, 2005 | 54.19 | 54.64 | 53.76 | 54.23 | 41,917,532 | +0.14(+0.26%) |
Dec 07, 2005 | 54.33 | 54.45 | 53.80 | 54.09 | 29,480,676 | -0.33(-0.61%) |
Dec 06, 2005 | 54.48 | 54.85 | 54.27 | 54.42 | 33,350,286 | +0.17(+0.31%) |
Dec 05, 2005 | 54.57 | 54.60 | 53.93 | 54.26 | 32,640,012 | -0.39(-0.71%) |
Dec 02, 2005 | 54.47 | 54.65 | 54.09 | 54.65 | 29,937,568 | +0.21(+0.39%) |
Dec 01, 2005 | 53.81 | 54.67 | 53.54 | 54.43 | 47,091,704 | +0.87(+1.63%) |
Nov 30, 2005 | 53.55 | 53.82 | 53.26 | 53.56 | 48,336,700 | +0.25(+0.48%) |
Nov 29, 2005 | 53.28 | 53.65 | 53.08 | 53.31 | 28,879,460 | +0.06(+0.10%) |
Nov 28, 2005 | 54.09 | 54.12 | 53.05 | 53.25 | 30,975,652 | -0.71(-1.32%) |
Nov 25, 2005 | 53.95 | 54.10 | 53.81 | 53.96 | 7,431,436 | -0.04(-0.07%) |
Nov 23, 2005 | 53.84 | 54.27 | 53.81 | 54.00 | 26,812,738 | +0.06(+0.12%) |
Nov 22, 2005 | 53.58 | 54.08 | 53.43 | 53.94 | 26,709,220 | +0.29(+0.53%) |
Nov 21, 2005 | 53.20 | 53.75 | 52.82 | 53.65 | 38,735,904 | +0.54(+1.02%) |
Nov 18, 2005 | 52.91 | 53.27 | 52.70 | 53.11 | 36,391,116 | +0.41(+0.77%) |
Nov 17, 2005 | 51.96 | 52.73 | 51.95 | 52.71 | 27,961,518 | +0.90(+1.73%) |
Nov 16, 2005 | 51.88 | 52.01 | 51.28 | 51.81 | 35,775,924 | +0.02(+0.03%) |
Nov 15, 2005 | 52.48 | 52.60 | 51.73 | 51.80 | 44,278,188 | -0.76(-1.45%) |
Nov 14, 2005 | 52.81 | 52.84 | 52.21 | 52.56 | 30,640,916 | -0.19(-0.36%) |
Nov 11, 2005 | 52.45 | 52.80 | 52.37 | 52.75 | 24,762,386 | +0.30(+0.58%) |
Nov 10, 2005 | 52.12 | 52.61 | 51.41 | 52.45 | 43,559,476 | +0.28(+0.53%) |
Nov 09, 2005 | 51.92 | 52.49 | 51.70 | 52.17 | 37,482,976 | +0.17(+0.34%) |
Nov 08, 2005 | 51.93 | 52.07 | 51.66 | 51.99 | 26,711,864 | -0.19(-0.37%) |
Nov 07, 2005 | 52.24 | 52.45 | 51.82 | 52.19 | 26,149,564 | +0.19(+0.37%) |
Nov 04, 2005 | 52.07 | 52.23 | 51.57 | 51.99 | 33,375,724 | -0.11(-0.21%) |
Nov 03, 2005 | 52.25 | 52.53 | 51.83 | 52.11 | 54,315,728 | +0.18(+0.35%) |
Nov 02, 2005 | 50.76 | 51.92 | 50.70 | 51.92 | 41,891,716 | +1.02(+2.01%) |