Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 55.70 | 55.84 | 55.07 | 55.18 | 739,729 | -0.52(-0.94%) |
Jan 30, 2006 | 55.67 | 56.48 | 55.67 | 55.70 | 873,022 | +0.04(+0.07%) |
Jan 27, 2006 | 57.03 | 57.07 | 55.02 | 55.66 | 1,016,469 | -1.36(-2.39%) |
Jan 26, 2006 | 57.86 | 58.27 | 56.68 | 57.03 | 694,870 | -0.83(-1.44%) |
Jan 25, 2006 | 58.08 | 58.22 | 57.22 | 57.86 | 359,132 | -0.02(-0.04%) |
Jan 24, 2006 | 57.22 | 58.17 | 57.22 | 57.88 | 376,356 | +0.86(+1.50%) |
Jan 23, 2006 | 56.76 | 57.35 | 56.42 | 57.03 | 351,805 | +0.53(+0.94%) |
Jan 20, 2006 | 57.73 | 57.77 | 56.36 | 56.50 | 653,095 | -1.60(-2.76%) |
Jan 19, 2006 | 57.84 | 58.25 | 57.52 | 58.10 | 508,748 | -0.12(-0.21%) |
Jan 18, 2006 | 57.96 | 58.45 | 57.80 | 58.22 | 363,116 | -0.12(-0.21%) |
Jan 17, 2006 | 58.29 | 58.54 | 58.06 | 58.35 | 511,576 | -0.02(-0.03%) |
Jan 13, 2006 | 57.42 | 58.52 | 57.42 | 58.36 | 321,984 | +0.29(+0.50%) |
Jan 12, 2006 | 58.12 | 58.31 | 57.70 | 58.08 | 403,091 | +0.12(+0.20%) |
Jan 11, 2006 | 58.50 | 58.70 | 57.82 | 57.96 | 676,489 | -0.33(-0.57%) |
Jan 10, 2006 | 58.39 | 58.54 | 57.88 | 58.29 | 820,450 | -0.18(-0.31%) |
Jan 09, 2006 | 56.87 | 58.62 | 56.87 | 58.47 | 760,295 | +0.46(+0.79%) |
Jan 06, 2006 | 56.02 | 58.12 | 56.02 | 58.01 | 1,285,625 | +2.47(+4.45%) |
Jan 05, 2006 | 55.28 | 55.62 | 55.24 | 55.54 | 373,399 | -0.08(-0.14%) |
Jan 04, 2006 | 55.77 | 55.86 | 55.32 | 55.62 | 431,883 | -0.24(-0.43%) |
Jan 03, 2006 | 55.25 | 56.11 | 53.95 | 55.86 | 769,164 | +0.54(+0.98%) |
Dec 30, 2005 | 55.63 | 55.65 | 55.31 | 55.31 | 257,973 | -0.50(-0.89%) |
Dec 29, 2005 | 55.50 | 56.03 | 55.47 | 55.81 | 279,053 | +0.12(+0.21%) |
Dec 28, 2005 | 55.35 | 55.77 | 55.24 | 55.70 | 308,488 | +0.16(+0.29%) |
Dec 27, 2005 | 56.19 | 56.37 | 55.53 | 55.53 | 368,258 | -0.46(-0.82%) |
Dec 23, 2005 | 55.75 | 56.09 | 55.63 | 55.99 | 325,198 | +0.28(+0.50%) |
Dec 22, 2005 | 55.35 | 55.72 | 55.20 | 55.71 | 339,080 | +0.41(+0.75%) |
Dec 21, 2005 | 55.31 | 55.62 | 55.17 | 55.30 | 328,540 | +0.33(+0.61%) |
Dec 20, 2005 | 54.58 | 55.30 | 54.58 | 54.96 | 322,884 | +0.47(+0.86%) |
Dec 19, 2005 | 54.84 | 54.94 | 54.40 | 54.50 | 401,934 | -0.34(-0.62%) |
Dec 16, 2005 | 54.82 | 55.77 | 54.84 | 54.84 | 501,936 | +0.02(+0.04%) |
Dec 15, 2005 | 55.57 | 55.61 | 54.58 | 54.82 | 304,889 | -0.58(-1.04%) |
Dec 14, 2005 | 54.95 | 55.57 | 54.90 | 55.39 | 420,572 | +0.56(+1.02%) |
Dec 13, 2005 | 55.03 | 55.38 | 54.38 | 54.83 | 435,482 | -0.20(-0.37%) |
Dec 12, 2005 | 55.04 | 55.24 | 54.65 | 55.03 | 285,737 | +0.30(+0.55%) |
Dec 09, 2005 | 54.68 | 54.96 | 54.30 | 54.73 | 443,066 | +0.20(+0.37%) |
Dec 08, 2005 | 54.61 | 54.83 | 54.07 | 54.53 | 350,777 | +0.01(+0.01%) |
Dec 07, 2005 | 55.00 | 55.00 | 54.20 | 54.52 | 365,558 | -0.46(-0.83%) |
Dec 06, 2005 | 55.49 | 55.63 | 54.91 | 54.98 | 283,166 | -0.53(-0.95%) |
Dec 05, 2005 | 55.80 | 55.80 | 55.19 | 55.51 | 294,606 | -0.44(-0.79%) |
Dec 02, 2005 | 55.59 | 56.01 | 55.26 | 55.95 | 360,545 | +0.07(+0.13%) |
Dec 01, 2005 | 54.79 | 55.96 | 54.69 | 55.88 | 585,228 | +1.24(+2.28%) |
Nov 30, 2005 | 54.79 | 55.17 | 54.47 | 54.64 | 371,985 | +0.06(+0.11%) |
Nov 29, 2005 | 54.03 | 55.01 | 54.03 | 54.58 | 336,895 | +0.61(+1.14%) |
Nov 28, 2005 | 54.87 | 54.91 | 53.95 | 53.96 | 518,389 | -0.65(-1.20%) |
Nov 25, 2005 | 55.32 | 55.32 | 54.47 | 54.61 | 210,929 | -0.51(-0.93%) |
Nov 23, 2005 | 55.39 | 55.46 | 54.91 | 55.13 | 335,481 | +0.08(+0.14%) |
Nov 22, 2005 | 55.16 | 55.16 | 54.65 | 55.05 | 583,043 | -0.39(-0.70%) |
Nov 21, 2005 | 54.93 | 55.45 | 54.81 | 55.44 | 332,653 | +0.24(+0.44%) |
Nov 18, 2005 | 55.70 | 55.86 | 54.72 | 55.20 | 528,672 | -0.10(-0.18%) |
Nov 17, 2005 | 54.85 | 55.67 | 54.68 | 55.30 | 693,585 | +1.58(+2.94%) |
Nov 16, 2005 | 53.54 | 53.72 | 52.94 | 53.72 | 525,972 | +0.33(+0.63%) |
Nov 15, 2005 | 53.59 | 53.67 | 53.29 | 53.39 | 328,026 | -0.16(-0.29%) |
Nov 14, 2005 | 53.68 | 53.81 | 53.25 | 53.54 | 392,551 | -0.05(-0.09%) |
Nov 11, 2005 | 52.98 | 53.73 | 52.94 | 53.59 | 564,919 | +0.50(+0.94%) |
Nov 10, 2005 | 52.52 | 53.11 | 52.02 | 53.09 | 445,123 | +0.57(+1.08%) |
Nov 09, 2005 | 51.75 | 52.69 | 51.75 | 52.52 | 390,109 | +0.51(+0.99%) |
Nov 08, 2005 | 52.05 | 52.14 | 51.65 | 52.01 | 349,363 | -0.17(-0.33%) |
Nov 07, 2005 | 52.90 | 53.02 | 52.13 | 52.18 | 650,782 | -0.06(-0.12%) |
Nov 04, 2005 | 52.72 | 52.83 | 52.14 | 52.24 | 343,322 | -0.40(-0.75%) |
Nov 03, 2005 | 52.75 | 52.84 | 52.25 | 52.64 | 502,836 | -0.03(-0.06%) |
Nov 02, 2005 | 52.44 | 52.90 | 52.24 | 52.67 | 465,689 | +0.04(+0.07%) |