Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 68.22 | 68.65 | 67.84 | 68.06 | 1,035,774 | -0.27(-0.39%) |
Jan 30, 2006 | 68.31 | 68.68 | 68.22 | 68.33 | 603,894 | -0.08(-0.12%) |
Jan 27, 2006 | 68.09 | 68.83 | 67.91 | 68.41 | 1,725,954 | +0.37(+0.54%) |
Jan 26, 2006 | 67.07 | 68.04 | 66.92 | 68.04 | 1,146,538 | +1.23(+1.83%) |
Jan 25, 2006 | 66.91 | 67.14 | 65.83 | 66.82 | 963,682 | +0.14(+0.21%) |
Jan 24, 2006 | 66.12 | 66.92 | 66.03 | 66.67 | 1,976,990 | +0.77(+1.17%) |
Jan 23, 2006 | 66.07 | 66.18 | 65.62 | 65.90 | 979,330 | -0.03(-0.04%) |
Jan 20, 2006 | 66.79 | 66.88 | 65.57 | 65.93 | 1,390,532 | -0.80(-1.19%) |
Jan 19, 2006 | 65.70 | 66.86 | 65.67 | 66.73 | 1,470,560 | +1.21(+1.84%) |
Jan 18, 2006 | 65.09 | 65.67 | 65.00 | 65.52 | 1,872,150 | -0.19(-0.29%) |
Jan 17, 2006 | 65.65 | 65.73 | 65.25 | 65.71 | 1,364,043 | -0.30(-0.46%) |
Jan 13, 2006 | 65.95 | 66.20 | 65.76 | 66.01 | 1,153,244 | -0.13(-0.20%) |
Jan 12, 2006 | 66.23 | 66.48 | 65.79 | 66.14 | 1,655,539 | -0.20(-0.30%) |
Jan 11, 2006 | 66.32 | 66.39 | 65.76 | 66.34 | 1,541,422 | +0.04(+0.05%) |
Jan 10, 2006 | 65.45 | 66.31 | 65.36 | 66.31 | 1,847,449 | +0.49(+0.75%) |
Jan 09, 2006 | 65.36 | 66.11 | 65.23 | 65.81 | 1,197,393 | +0.60(+0.92%) |
Jan 06, 2006 | 64.82 | 65.37 | 64.40 | 65.21 | 2,053,888 | +0.81(+1.26%) |
Jan 05, 2006 | 64.02 | 64.46 | 63.91 | 64.40 | 993,413 | +0.32(+0.50%) |
Jan 04, 2006 | 63.70 | 64.19 | 63.50 | 64.08 | 1,448,653 | +0.47(+0.73%) |
Jan 03, 2006 | 62.92 | 63.70 | 61.77 | 63.61 | 1,881,538 | +1.29(+2.07%) |
Dec 30, 2005 | 62.32 | 62.63 | 62.15 | 62.32 | 1,651,515 | -0.48(-0.77%) |
Dec 29, 2005 | 63.13 | 63.35 | 62.81 | 62.81 | 1,829,789 | -0.22(-0.35%) |
Dec 28, 2005 | 62.94 | 63.28 | 61.99 | 63.03 | 793,344 | +0.18(+0.28%) |
Dec 27, 2005 | 63.97 | 64.05 | 62.72 | 62.85 | 1,680,352 | -0.95(-1.49%) |
Dec 23, 2005 | 63.79 | 63.88 | 63.58 | 63.80 | 1,364,713 | +0.21(+0.32%) |
Dec 22, 2005 | 63.39 | 63.59 | 63.09 | 63.59 | 844,870 | +0.34(+0.54%) |
Dec 21, 2005 | 62.45 | 63.38 | 62.32 | 63.25 | 1,970,731 | +0.94(+1.51%) |
Dec 20, 2005 | 62.28 | 62.77 | 61.86 | 62.32 | 1,593,507 | +0.00(+0.00%) |
Dec 19, 2005 | 63.17 | 63.36 | 62.18 | 62.32 | 2,045,952 | -0.89(-1.42%) |
Dec 16, 2005 | 63.75 | 63.84 | 63.21 | 63.21 | 1,045,498 | -0.31(-0.49%) |
Dec 15, 2005 | 64.06 | 64.06 | 63.08 | 63.52 | 2,043,829 | -0.40(-0.63%) |
Dec 14, 2005 | 64.12 | 64.37 | 63.60 | 63.93 | 1,618,320 | -0.10(-0.15%) |
Dec 13, 2005 | 64.10 | 64.51 | 63.71 | 64.02 | 1,588,924 | -0.05(-0.08%) |
Dec 12, 2005 | 64.18 | 64.28 | 63.64 | 64.08 | 1,192,028 | +0.18(+0.28%) |
Dec 09, 2005 | 63.70 | 64.08 | 63.34 | 63.90 | 672,073 | +0.30(+0.48%) |
Dec 08, 2005 | 63.57 | 64.15 | 63.07 | 63.59 | 732,206 | +0.06(+0.10%) |
Dec 07, 2005 | 63.81 | 63.88 | 63.15 | 63.53 | 808,321 | -0.35(-0.55%) |
Dec 06, 2005 | 64.10 | 64.42 | 63.71 | 63.88 | 817,263 | +0.10(+0.15%) |
Dec 05, 2005 | 64.02 | 64.02 | 63.33 | 63.78 | 900,979 | -0.20(-0.31%) |
Dec 02, 2005 | 63.83 | 64.08 | 63.45 | 63.98 | 1,251,714 | +0.21(+0.32%) |
Dec 01, 2005 | 63.08 | 64.01 | 63.02 | 63.77 | 1,404,615 | +1.18(+1.89%) |
Nov 30, 2005 | 62.65 | 62.98 | 62.33 | 62.59 | 1,940,218 | +0.29(+0.46%) |
Nov 29, 2005 | 62.41 | 62.79 | 62.10 | 62.31 | 1,065,728 | +0.18(+0.29%) |
Nov 28, 2005 | 63.35 | 63.43 | 62.09 | 62.13 | 1,445,299 | -1.20(-1.89%) |
Nov 25, 2005 | 63.21 | 63.41 | 63.10 | 63.33 | 282,554 | +0.08(+0.13%) |
Nov 23, 2005 | 63.12 | 63.66 | 63.11 | 63.25 | 1,202,311 | +0.05(+0.08%) |
Nov 22, 2005 | 62.76 | 63.46 | 62.60 | 63.19 | 1,382,149 | +0.30(+0.47%) |
Nov 21, 2005 | 62.32 | 62.97 | 61.85 | 62.90 | 1,575,400 | +0.73(+1.18%) |
Nov 18, 2005 | 62.00 | 62.39 | 61.72 | 62.16 | 1,768,203 | +0.48(+0.78%) |
Nov 17, 2005 | 60.66 | 61.68 | 60.66 | 61.68 | 2,066,071 | +1.16(+1.92%) |
Nov 16, 2005 | 60.57 | 60.73 | 59.87 | 60.52 | 686,380 | +0.07(+0.12%) |
Nov 15, 2005 | 61.38 | 61.38 | 60.39 | 60.45 | 829,558 | -0.82(-1.34%) |
Nov 14, 2005 | 61.47 | 62.25 | 60.92 | 61.27 | 1,689,182 | -0.13(-0.22%) |
Nov 11, 2005 | 61.26 | 61.56 | 61.13 | 61.40 | 929,815 | +0.33(+0.54%) |
Nov 10, 2005 | 60.79 | 61.35 | 59.95 | 61.07 | 1,593,060 | +0.22(+0.37%) |
Nov 09, 2005 | 60.69 | 61.21 | 60.31 | 60.85 | 992,854 | +0.10(+0.16%) |
Nov 08, 2005 | 60.62 | 60.76 | 60.26 | 60.75 | 1,178,504 | -0.07(-0.12%) |
Nov 07, 2005 | 60.93 | 61.16 | 60.39 | 60.82 | 1,059,581 | +0.16(+0.27%) |
Nov 04, 2005 | 60.78 | 60.93 | 60.17 | 60.66 | 749,866 | -0.04(-0.07%) |
Nov 03, 2005 | 60.84 | 61.22 | 60.45 | 60.70 | 1,944,241 | +0.36(+0.59%) |
Nov 02, 2005 | 59.01 | 60.39 | 58.85 | 60.35 | 1,211,476 | +1.15(+1.93%) |