Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 55.37 | 55.57 | 53.14 | 53.53 | 4,755,269 | -1.74(-3.14%) |
Jan 30, 2006 | 55.64 | 56.71 | 55.23 | 55.26 | 2,978,395 | -0.45(-0.81%) |
Jan 27, 2006 | 55.79 | 55.87 | 55.14 | 55.72 | 2,912,360 | -0.08(-0.14%) |
Jan 26, 2006 | 54.57 | 55.90 | 54.33 | 55.79 | 3,116,028 | +1.91(+3.55%) |
Jan 25, 2006 | 54.13 | 54.56 | 53.29 | 53.88 | 1,657,539 | -0.59(-1.08%) |
Jan 24, 2006 | 53.76 | 54.59 | 53.60 | 54.47 | 2,819,107 | +0.69(+1.28%) |
Jan 23, 2006 | 53.82 | 54.01 | 53.25 | 53.78 | 2,638,006 | -0.08(-0.15%) |
Jan 20, 2006 | 55.25 | 55.64 | 53.77 | 53.86 | 2,745,200 | -1.50(-2.71%) |
Jan 19, 2006 | 55.58 | 55.84 | 54.83 | 55.36 | 2,328,182 | -0.53(-0.95%) |
Jan 18, 2006 | 54.69 | 56.62 | 54.68 | 55.89 | 3,432,626 | +0.77(+1.41%) |
Jan 17, 2006 | 55.42 | 56.14 | 54.74 | 55.12 | 2,676,679 | -0.97(-1.73%) |
Jan 13, 2006 | 56.26 | 56.44 | 55.74 | 56.09 | 1,314,417 | +0.02(+0.03%) |
Jan 12, 2006 | 56.84 | 57.46 | 55.76 | 56.07 | 2,993,372 | -1.00(-1.75%) |
Jan 11, 2006 | 54.67 | 57.26 | 54.67 | 57.07 | 4,860,186 | +2.25(+4.10%) |
Jan 10, 2006 | 54.45 | 55.08 | 54.29 | 54.82 | 2,805,981 | -0.22(-0.39%) |
Jan 09, 2006 | 55.25 | 55.40 | 54.72 | 55.04 | 2,650,684 | -0.43(-0.78%) |
Jan 06, 2006 | 54.92 | 56.10 | 54.55 | 55.47 | 3,918,508 | +0.71(+1.29%) |
Jan 05, 2006 | 54.28 | 54.92 | 53.92 | 54.76 | 4,308,067 | +1.23(+2.29%) |
Jan 04, 2006 | 52.71 | 53.68 | 52.44 | 53.54 | 4,230,115 | +1.23(+2.34%) |
Jan 03, 2006 | 51.17 | 52.60 | 49.99 | 52.31 | 5,034,757 | +1.01(+1.97%) |
Dec 30, 2005 | 51.12 | 51.75 | 51.12 | 51.30 | 2,103,285 | -0.12(-0.23%) |
Dec 29, 2005 | 51.42 | 51.83 | 51.24 | 51.42 | 2,149,851 | -0.11(-0.21%) |
Dec 28, 2005 | 51.69 | 52.13 | 51.20 | 51.53 | 1,882,570 | +0.08(+0.15%) |
Dec 27, 2005 | 52.28 | 52.74 | 51.19 | 51.45 | 2,575,725 | -0.89(-1.70%) |
Dec 23, 2005 | 52.84 | 52.91 | 52.13 | 52.34 | 1,707,073 | -0.38(-0.73%) |
Dec 22, 2005 | 52.57 | 53.10 | 52.37 | 52.72 | 3,656,737 | +0.29(+0.56%) |
Dec 21, 2005 | 52.32 | 53.70 | 51.41 | 52.43 | 14,983,808 | +0.34(+0.66%) |
Dec 20, 2005 | 51.33 | 52.69 | 51.33 | 52.09 | 4,978,952 | +0.84(+1.65%) |
Dec 19, 2005 | 52.47 | 53.22 | 51.16 | 51.24 | 2,940,463 | -1.15(-2.19%) |
Dec 16, 2005 | 52.23 | 52.67 | 51.40 | 52.39 | 4,649,152 | +0.10(+0.19%) |
Dec 15, 2005 | 52.32 | 53.11 | 51.83 | 52.29 | 3,769,652 | -0.35(-0.67%) |
Dec 14, 2005 | 52.86 | 53.74 | 52.48 | 52.65 | 4,088,482 | -1.43(-2.65%) |
Dec 13, 2005 | 54.14 | 54.33 | 53.72 | 54.08 | 2,918,998 | +0.08(+0.15%) |
Dec 12, 2005 | 53.94 | 54.26 | 53.88 | 54.00 | 2,480,329 | -0.08(-0.14%) |
Dec 09, 2005 | 53.73 | 55.19 | 53.39 | 54.08 | 5,576,634 | -0.60(-1.09%) |
Dec 08, 2005 | 55.83 | 55.98 | 54.21 | 54.68 | 2,835,344 | -0.82(-1.48%) |
Dec 07, 2005 | 55.46 | 56.25 | 55.01 | 55.50 | 2,214,808 | -0.25(-0.44%) |
Dec 06, 2005 | 55.71 | 56.39 | 55.35 | 55.74 | 2,722,346 | +0.58(+1.05%) |
Dec 05, 2005 | 55.80 | 55.90 | 54.14 | 55.17 | 3,611,866 | -0.57(-1.02%) |
Dec 02, 2005 | 56.25 | 57.11 | 54.92 | 55.74 | 2,352,177 | -0.56(-0.99%) |
Dec 01, 2005 | 55.85 | 56.88 | 55.51 | 56.29 | 2,898,771 | +1.02(+1.85%) |
Nov 30, 2005 | 55.65 | 56.07 | 55.04 | 55.27 | 3,218,125 | +0.02(+0.04%) |
Nov 29, 2005 | 57.10 | 57.27 | 54.76 | 55.25 | 7,013,217 | -1.73(-3.03%) |
Nov 28, 2005 | 57.91 | 58.23 | 56.73 | 56.98 | 1,682,109 | -1.01(-1.74%) |
Nov 25, 2005 | 58.23 | 58.27 | 57.25 | 57.99 | 1,007,982 | +0.11(+0.19%) |
Nov 23, 2005 | 58.84 | 59.03 | 56.98 | 57.88 | 3,404,622 | -0.86(-1.47%) |
Nov 22, 2005 | 57.93 | 59.52 | 57.78 | 58.75 | 4,190,872 | +1.16(+2.01%) |
Nov 21, 2005 | 57.77 | 57.88 | 56.71 | 57.59 | 2,471,102 | +0.33(+0.58%) |
Nov 18, 2005 | 58.50 | 58.86 | 56.80 | 57.26 | 5,392,556 | -1.17(-2.00%) |
Nov 17, 2005 | 56.94 | 58.43 | 56.71 | 58.42 | 3,232,939 | +2.08(+3.69%) |
Nov 16, 2005 | 56.98 | 57.15 | 56.28 | 56.34 | 3,297,798 | -0.56(-0.98%) |
Nov 15, 2005 | 57.95 | 58.33 | 56.90 | 56.90 | 2,272,908 | -1.05(-1.81%) |
Nov 14, 2005 | 58.08 | 58.32 | 57.45 | 57.95 | 2,872,624 | -0.31(-0.54%) |
Nov 11, 2005 | 59.33 | 59.86 | 57.60 | 58.27 | 3,741,397 | -1.03(-1.74%) |
Nov 10, 2005 | 58.77 | 59.43 | 57.79 | 59.30 | 3,360,813 | +0.75(+1.27%) |
Nov 09, 2005 | 58.15 | 58.83 | 57.74 | 58.55 | 3,178,578 | +0.31(+0.54%) |
Nov 08, 2005 | 58.48 | 58.80 | 58.02 | 58.24 | 2,352,479 | -0.54(-0.92%) |
Nov 07, 2005 | 58.61 | 58.97 | 57.85 | 58.78 | 2,365,278 | +0.00(+0.00%) |
Nov 04, 2005 | 58.84 | 59.51 | 58.23 | 58.78 | 3,687,896 | -0.02(-0.03%) |
Nov 03, 2005 | 59.48 | 59.89 | 58.75 | 58.80 | 3,620,300 | -0.27(-0.46%) |
Nov 02, 2005 | 56.53 | 60.78 | 56.39 | 59.07 | 13,027,738 | +4.35(+7.96%) |