Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 62.65 | 63.74 | 59.75 | 60.41 | 5,652,856 | -0.92(-1.50%) |
Jan 30, 2006 | 61.81 | 62.02 | 61.04 | 61.33 | 1,847,724 | +0.12(+0.20%) |
Jan 27, 2006 | 59.58 | 62.43 | 59.49 | 61.21 | 2,607,403 | +2.85(+4.88%) |
Jan 26, 2006 | 58.79 | 60.35 | 58.36 | 58.36 | 1,890,752 | -0.43(-0.73%) |
Jan 25, 2006 | 59.23 | 59.42 | 58.47 | 58.79 | 1,660,201 | +0.35(+0.60%) |
Jan 24, 2006 | 60.24 | 60.74 | 58.16 | 58.44 | 3,831,040 | -2.02(-3.33%) |
Jan 23, 2006 | 60.72 | 61.06 | 60.06 | 60.45 | 939,555 | -0.08(-0.13%) |
Jan 20, 2006 | 61.76 | 61.80 | 60.29 | 60.53 | 2,236,466 | -1.43(-2.30%) |
Jan 19, 2006 | 63.21 | 63.23 | 61.79 | 61.96 | 1,584,187 | -0.60(-0.97%) |
Jan 18, 2006 | 61.77 | 62.74 | 61.77 | 62.57 | 1,411,273 | +0.62(+1.00%) |
Jan 17, 2006 | 61.86 | 62.57 | 61.73 | 61.94 | 2,122,788 | +0.09(+0.14%) |
Jan 13, 2006 | 61.78 | 63.30 | 61.74 | 61.86 | 1,804,923 | -1.59(-2.51%) |
Jan 12, 2006 | 63.00 | 63.85 | 62.47 | 63.45 | 2,011,621 | +0.38(+0.60%) |
Jan 11, 2006 | 61.86 | 63.61 | 61.81 | 63.07 | 2,671,319 | +1.60(+2.61%) |
Jan 10, 2006 | 61.68 | 61.69 | 59.57 | 61.47 | 2,012,876 | -0.26(-0.43%) |
Jan 09, 2006 | 59.82 | 61.86 | 59.32 | 61.73 | 1,508,173 | +2.11(+3.54%) |
Jan 06, 2006 | 60.15 | 60.28 | 59.35 | 59.62 | 1,539,446 | -0.31(-0.51%) |
Jan 05, 2006 | 60.57 | 60.72 | 59.77 | 59.93 | 1,368,929 | -0.64(-1.06%) |
Jan 04, 2006 | 60.00 | 60.74 | 59.67 | 60.57 | 1,232,881 | +0.57(+0.95%) |
Jan 03, 2006 | 59.26 | 60.16 | 58.14 | 60.00 | 1,804,124 | +0.91(+1.54%) |
Dec 30, 2005 | 59.52 | 59.53 | 58.83 | 59.09 | 1,164,628 | -0.49(-0.82%) |
Dec 29, 2005 | 60.10 | 60.21 | 59.58 | 59.58 | 1,052,548 | -0.46(-0.77%) |
Dec 28, 2005 | 59.85 | 60.23 | 59.55 | 60.04 | 856,465 | +0.19(+0.32%) |
Dec 27, 2005 | 60.50 | 60.87 | 59.66 | 59.85 | 1,241,783 | -0.70(-1.16%) |
Dec 23, 2005 | 61.19 | 61.37 | 60.28 | 60.55 | 762,532 | -0.40(-0.66%) |
Dec 22, 2005 | 61.07 | 61.09 | 60.09 | 60.95 | 1,460,123 | +0.24(+0.39%) |
Dec 21, 2005 | 59.19 | 60.76 | 58.91 | 60.72 | 2,553,646 | +0.92(+1.54%) |
Dec 20, 2005 | 62.08 | 62.17 | 59.64 | 59.80 | 2,962,019 | -1.67(-2.72%) |
Dec 19, 2005 | 62.56 | 62.56 | 61.09 | 61.47 | 3,004,820 | -1.22(-1.94%) |
Dec 16, 2005 | 61.32 | 62.73 | 61.57 | 62.69 | 3,165,293 | +1.37(+2.23%) |
Dec 15, 2005 | 60.90 | 62.34 | 60.57 | 61.32 | 2,990,097 | +0.42(+0.69%) |
Dec 14, 2005 | 60.19 | 60.94 | 60.19 | 60.90 | 1,718,752 | +0.62(+1.03%) |
Dec 13, 2005 | 60.46 | 61.19 | 60.14 | 60.28 | 2,491,214 | -0.39(-0.65%) |
Dec 12, 2005 | 60.12 | 60.76 | 59.63 | 60.67 | 2,242,744 | +0.55(+0.92%) |
Dec 09, 2005 | 59.10 | 60.24 | 59.03 | 60.12 | 3,110,851 | +1.32(+2.25%) |
Dec 08, 2005 | 59.28 | 59.53 | 58.58 | 58.80 | 2,868,772 | -0.56(-0.94%) |
Dec 07, 2005 | 59.32 | 60.12 | 59.04 | 59.36 | 2,753,610 | +0.09(+0.15%) |
Dec 06, 2005 | 61.29 | 61.36 | 59.04 | 59.27 | 3,659,610 | -1.94(-3.16%) |
Dec 05, 2005 | 61.60 | 62.21 | 61.03 | 61.21 | 4,338,825 | +0.18(+0.29%) |
Dec 02, 2005 | 56.94 | 62.01 | 56.82 | 61.03 | 11,729,722 | +4.77(+8.47%) |
Dec 01, 2005 | 54.91 | 56.73 | 54.89 | 56.27 | 3,314,695 | +1.36(+2.47%) |
Nov 30, 2005 | 55.20 | 55.64 | 54.37 | 54.91 | 2,546,684 | +0.15(+0.27%) |
Nov 29, 2005 | 54.35 | 55.13 | 54.30 | 54.76 | 2,542,689 | +0.53(+0.99%) |
Nov 28, 2005 | 53.82 | 54.46 | 53.77 | 54.23 | 2,307,230 | +0.34(+0.63%) |
Nov 25, 2005 | 54.57 | 54.57 | 53.77 | 53.88 | 893,445 | -0.54(-1.00%) |
Nov 23, 2005 | 54.69 | 54.98 | 54.21 | 54.43 | 1,974,641 | -0.23(-0.42%) |
Nov 22, 2005 | 55.39 | 55.64 | 54.58 | 54.65 | 2,676,455 | -0.82(-1.48%) |
Nov 21, 2005 | 56.07 | 56.08 | 55.35 | 55.48 | 1,611,808 | -0.39(-0.71%) |
Nov 18, 2005 | 55.64 | 56.14 | 55.35 | 55.87 | 2,304,376 | +0.69(+1.25%) |
Nov 17, 2005 | 55.86 | 56.12 | 54.54 | 55.18 | 4,639,455 | -1.51(-2.66%) |
Nov 16, 2005 | 57.98 | 58.13 | 56.53 | 56.69 | 2,167,415 | -1.17(-2.03%) |
Nov 15, 2005 | 57.77 | 58.22 | 57.49 | 57.86 | 1,547,093 | +0.03(+0.06%) |
Nov 14, 2005 | 58.83 | 59.14 | 57.71 | 57.83 | 1,320,536 | -0.99(-1.68%) |
Nov 11, 2005 | 59.31 | 59.31 | 58.15 | 58.82 | 902,005 | -0.32(-0.55%) |
Nov 10, 2005 | 58.57 | 59.19 | 57.89 | 59.14 | 1,695,012 | +0.71(+1.21%) |
Nov 09, 2005 | 58.67 | 59.11 | 58.15 | 58.43 | 1,806,179 | -0.24(-0.40%) |
Nov 08, 2005 | 58.53 | 59.09 | 58.26 | 58.67 | 1,565,355 | +0.05(+0.09%) |
Nov 07, 2005 | 57.52 | 58.72 | 57.83 | 58.62 | 1,868,496 | +1.10(+1.90%) |
Nov 04, 2005 | 57.30 | 57.63 | 56.98 | 57.52 | 1,268,263 | +0.09(+0.15%) |
Nov 03, 2005 | 57.78 | 57.98 | 57.03 | 57.43 | 2,899,816 | -0.06(-0.11%) |
Nov 02, 2005 | 56.29 | 57.64 | 56.29 | 57.49 | 3,170,543 | +1.20(+2.13%) |