Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 61.71 | 62.12 | 61.27 | 61.61 | 567,105 | -0.11(-0.17%) |
Jan 30, 2006 | 61.27 | 61.81 | 60.89 | 61.72 | 669,878 | +0.45(+0.73%) |
Jan 27, 2006 | 60.65 | 61.49 | 60.56 | 61.27 | 798,705 | +0.63(+1.04%) |
Jan 26, 2006 | 60.45 | 60.96 | 60.28 | 60.64 | 377,624 | +0.39(+0.64%) |
Jan 25, 2006 | 60.51 | 60.90 | 60.05 | 60.26 | 493,784 | -0.25(-0.42%) |
Jan 24, 2006 | 60.64 | 61.56 | 60.40 | 60.51 | 756,690 | -0.23(-0.38%) |
Jan 23, 2006 | 61.18 | 61.35 | 60.59 | 60.74 | 500,066 | -0.63(-1.03%) |
Jan 20, 2006 | 61.81 | 61.81 | 60.78 | 61.37 | 646,296 | -0.34(-0.55%) |
Jan 19, 2006 | 61.52 | 62.05 | 61.51 | 61.71 | 517,881 | +0.03(+0.05%) |
Jan 18, 2006 | 61.67 | 62.34 | 61.56 | 61.68 | 930,210 | -0.75(-1.20%) |
Jan 17, 2006 | 62.00 | 62.66 | 61.95 | 62.43 | 599,956 | -0.40(-0.63%) |
Jan 13, 2006 | 63.23 | 63.36 | 62.54 | 62.83 | 435,910 | -0.75(-1.18%) |
Jan 12, 2006 | 63.90 | 64.07 | 62.95 | 63.58 | 482,765 | -0.65(-1.01%) |
Jan 11, 2006 | 65.06 | 65.06 | 64.11 | 64.23 | 305,435 | -0.71(-1.09%) |
Jan 10, 2006 | 65.55 | 65.55 | 63.89 | 64.94 | 743,406 | -0.61(-0.93%) |
Jan 09, 2006 | 65.16 | 66.43 | 64.85 | 65.55 | 396,572 | +0.25(+0.39%) |
Jan 06, 2006 | 65.36 | 65.45 | 64.41 | 65.29 | 421,287 | -0.06(-0.09%) |
Jan 05, 2006 | 64.82 | 66.01 | 64.77 | 65.35 | 470,099 | +0.25(+0.39%) |
Jan 04, 2006 | 65.97 | 65.97 | 64.89 | 65.10 | 377,006 | -0.92(-1.40%) |
Jan 03, 2006 | 65.28 | 66.11 | 63.12 | 66.02 | 752,777 | +0.75(+1.15%) |
Dec 30, 2005 | 65.84 | 66.02 | 64.90 | 65.28 | 409,341 | -0.84(-1.28%) |
Dec 29, 2005 | 66.56 | 66.81 | 65.73 | 66.12 | 267,951 | -0.40(-0.60%) |
Dec 28, 2005 | 67.00 | 67.00 | 66.13 | 66.52 | 364,648 | -0.58(-0.87%) |
Dec 27, 2005 | 68.24 | 68.80 | 67.01 | 67.10 | 384,420 | -1.17(-1.72%) |
Dec 23, 2005 | 68.12 | 68.60 | 67.10 | 68.28 | 430,040 | +0.12(+0.17%) |
Dec 22, 2005 | 68.02 | 68.36 | 67.77 | 68.16 | 368,665 | +0.14(+0.20%) |
Dec 21, 2005 | 67.59 | 68.10 | 67.30 | 68.02 | 617,874 | +0.62(+0.92%) |
Dec 20, 2005 | 66.47 | 67.69 | 66.34 | 67.40 | 652,887 | +1.36(+2.06%) |
Dec 19, 2005 | 66.60 | 67.30 | 65.94 | 66.04 | 377,109 | -0.55(-0.83%) |
Dec 16, 2005 | 67.39 | 67.49 | 66.52 | 66.60 | 413,667 | -0.09(-0.13%) |
Dec 15, 2005 | 66.28 | 66.76 | 65.89 | 66.68 | 423,347 | +0.65(+0.99%) |
Dec 14, 2005 | 65.51 | 66.37 | 65.35 | 66.03 | 373,917 | +0.53(+0.82%) |
Dec 13, 2005 | 64.95 | 65.79 | 64.78 | 65.50 | 264,656 | +0.40(+0.61%) |
Dec 12, 2005 | 65.06 | 65.34 | 64.72 | 65.10 | 249,209 | +0.10(+0.15%) |
Dec 09, 2005 | 64.38 | 65.15 | 63.90 | 65.00 | 324,178 | +0.38(+0.59%) |
Dec 08, 2005 | 63.12 | 64.89 | 62.41 | 64.62 | 450,430 | +1.11(+1.74%) |
Dec 07, 2005 | 64.58 | 64.58 | 63.31 | 63.52 | 553,409 | -1.05(-1.62%) |
Dec 06, 2005 | 63.99 | 64.74 | 63.56 | 64.57 | 431,482 | +0.59(+0.93%) |
Dec 05, 2005 | 65.64 | 65.64 | 63.71 | 63.97 | 718,382 | -1.67(-2.54%) |
Dec 02, 2005 | 65.05 | 65.82 | 64.68 | 65.64 | 333,137 | +0.66(+1.02%) |
Dec 01, 2005 | 64.64 | 65.48 | 64.59 | 64.98 | 326,958 | +0.50(+0.78%) |
Nov 30, 2005 | 65.60 | 65.64 | 64.25 | 64.48 | 318,411 | -0.72(-1.10%) |
Nov 29, 2005 | 65.26 | 66.62 | 64.86 | 65.20 | 383,185 | +0.03(+0.04%) |
Nov 28, 2005 | 66.89 | 67.00 | 65.12 | 65.17 | 406,664 | -1.71(-2.56%) |
Nov 25, 2005 | 66.99 | 67.00 | 66.62 | 66.88 | 97,418 | +0.28(+0.42%) |
Nov 23, 2005 | 66.62 | 67.24 | 66.15 | 66.60 | 346,730 | +0.16(+0.23%) |
Nov 22, 2005 | 65.16 | 66.51 | 64.97 | 66.44 | 484,207 | +1.47(+2.26%) |
Nov 21, 2005 | 64.18 | 65.15 | 63.91 | 64.97 | 386,995 | +0.81(+1.26%) |
Nov 18, 2005 | 64.18 | 64.33 | 63.61 | 64.17 | 476,484 | +0.03(+0.05%) |
Nov 17, 2005 | 61.99 | 64.16 | 61.93 | 64.14 | 528,488 | +1.70(+2.72%) |
Nov 16, 2005 | 62.63 | 63.07 | 61.89 | 62.44 | 472,777 | -0.19(-0.31%) |
Nov 15, 2005 | 63.61 | 63.79 | 62.46 | 62.63 | 703,553 | -1.16(-1.81%) |
Nov 14, 2005 | 64.67 | 65.01 | 63.63 | 63.79 | 403,575 | -0.66(-1.02%) |
Nov 11, 2005 | 63.36 | 64.46 | 63.12 | 64.45 | 424,273 | +1.08(+1.70%) |
Nov 10, 2005 | 62.63 | 63.46 | 61.85 | 63.37 | 546,510 | +0.70(+1.12%) |
Nov 09, 2005 | 62.73 | 63.30 | 61.66 | 62.67 | 785,524 | -0.03(-0.05%) |
Nov 08, 2005 | 63.19 | 64.10 | 62.63 | 62.70 | 1,235,337 | -3.19(-4.85%) |
Nov 07, 2005 | 64.10 | 65.90 | 63.91 | 65.90 | 615,403 | +1.81(+2.82%) |
Nov 04, 2005 | 64.43 | 64.49 | 63.48 | 64.09 | 598,617 | -0.31(-0.48%) |
Nov 03, 2005 | 65.28 | 66.33 | 64.20 | 64.40 | 756,072 | -0.56(-0.87%) |
Nov 02, 2005 | 64.19 | 65.82 | 63.98 | 64.96 | 1,123,398 | +1.27(+2.00%) |