Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 51.74 | 52.23 | 51.21 | 52.02 | 14,685,254 | +0.41(+0.79%) |
Jan 30, 2006 | 51.21 | 52.34 | 51.19 | 51.61 | 22,358,166 | +0.72(+1.42%) |
Jan 27, 2006 | 51.06 | 51.27 | 50.42 | 50.89 | 30,378,326 | -0.42(-0.82%) |
Jan 26, 2006 | 53.86 | 53.48 | 50.99 | 51.31 | 48,139,556 | -2.55(-4.73%) |
Jan 25, 2006 | 54.00 | 54.43 | 53.50 | 53.86 | 11,631,119 | +0.38(+0.71%) |
Jan 24, 2006 | 53.67 | 54.13 | 53.40 | 53.48 | 12,997,439 | +0.03(+0.05%) |
Jan 23, 2006 | 54.22 | 54.24 | 52.47 | 53.45 | 22,751,718 | -0.56(-1.03%) |
Jan 20, 2006 | 55.99 | 56.30 | 53.88 | 54.01 | 13,604,058 | -1.93(-3.46%) |
Jan 19, 2006 | 56.17 | 56.17 | 55.24 | 55.95 | 9,730,975 | -0.31(-0.56%) |
Jan 18, 2006 | 55.88 | 56.49 | 55.44 | 56.26 | 9,808,959 | +0.44(+0.78%) |
Jan 17, 2006 | 55.22 | 55.95 | 55.02 | 55.82 | 6,683,152 | +0.44(+0.80%) |
Jan 13, 2006 | 55.28 | 56.03 | 55.04 | 55.38 | 8,531,053 | +0.29(+0.52%) |
Jan 12, 2006 | 55.21 | 55.31 | 54.39 | 55.10 | 11,025,880 | -0.44(-0.78%) |
Jan 11, 2006 | 55.46 | 56.07 | 55.22 | 55.53 | 10,223,099 | -0.12(-0.22%) |
Jan 10, 2006 | 56.10 | 56.35 | 55.38 | 55.65 | 11,073,523 | -0.71(-1.27%) |
Jan 09, 2006 | 55.84 | 56.45 | 55.75 | 56.37 | 11,555,113 | +0.63(+1.13%) |
Jan 06, 2006 | 56.60 | 56.89 | 55.59 | 55.74 | 12,130,074 | -0.51(-0.91%) |
Jan 05, 2006 | 57.03 | 57.35 | 56.20 | 56.25 | 9,926,865 | -0.83(-1.45%) |
Jan 04, 2006 | 57.23 | 57.45 | 56.75 | 57.08 | 9,753,046 | -0.27(-0.47%) |
Jan 03, 2006 | 56.64 | 57.98 | 55.74 | 57.35 | 12,770,912 | +1.07(+1.90%) |
Dec 30, 2005 | 56.09 | 56.63 | 55.91 | 56.28 | 6,104,273 | -0.11(-0.20%) |
Dec 29, 2005 | 56.98 | 57.09 | 55.94 | 56.40 | 6,653,005 | -0.49(-0.85%) |
Dec 28, 2005 | 57.42 | 57.68 | 56.87 | 56.88 | 5,970,145 | -0.41(-0.71%) |
Dec 27, 2005 | 57.80 | 58.15 | 57.18 | 57.29 | 5,978,272 | -0.43(-0.74%) |
Dec 23, 2005 | 57.70 | 57.99 | 57.18 | 57.72 | 5,201,749 | -0.16(-0.27%) |
Dec 22, 2005 | 56.60 | 58.03 | 56.57 | 57.87 | 8,502,232 | +1.43(+2.53%) |
Dec 21, 2005 | 56.35 | 56.70 | 55.79 | 56.45 | 7,138,337 | +0.44(+0.78%) |
Dec 20, 2005 | 55.30 | 56.55 | 55.10 | 56.01 | 9,872,728 | +0.61(+1.10%) |
Dec 19, 2005 | 56.60 | 56.67 | 55.34 | 55.40 | 11,431,068 | -0.97(-1.72%) |
Dec 16, 2005 | 56.90 | 57.17 | 56.09 | 56.37 | 18,063,386 | -1.03(-1.80%) |
Dec 15, 2005 | 54.80 | 57.47 | 56.10 | 57.41 | 15,887,984 | +2.61(+4.77%) |
Dec 14, 2005 | 55.45 | 55.57 | 54.74 | 54.80 | 12,266,209 | -0.49(-0.88%) |
Dec 13, 2005 | 55.35 | 55.58 | 54.88 | 55.28 | 11,527,881 | +0.00(+0.00%) |
Dec 12, 2005 | 56.22 | 56.35 | 54.96 | 55.28 | 8,545,542 | -0.66(-1.17%) |
Dec 09, 2005 | 56.84 | 56.91 | 55.82 | 55.94 | 7,505,987 | -0.96(-1.68%) |
Dec 08, 2005 | 56.33 | 57.03 | 55.80 | 56.89 | 9,097,499 | +0.51(+0.90%) |
Dec 07, 2005 | 56.86 | 57.75 | 55.87 | 56.39 | 10,278,667 | -0.55(-0.97%) |
Dec 06, 2005 | 57.53 | 57.81 | 56.86 | 56.94 | 6,748,700 | -0.65(-1.13%) |
Dec 05, 2005 | 57.52 | 57.69 | 56.84 | 57.59 | 7,017,880 | -0.06(-0.11%) |
Dec 02, 2005 | 57.82 | 57.89 | 56.80 | 57.65 | 8,078,149 | -0.61(-1.05%) |
Dec 01, 2005 | 58.38 | 58.58 | 57.67 | 58.27 | 8,201,400 | +0.51(+0.88%) |
Nov 30, 2005 | 57.91 | 58.33 | 57.57 | 57.76 | 8,975,023 | -0.07(-0.12%) |
Nov 29, 2005 | 58.37 | 58.69 | 57.81 | 57.83 | 6,838,847 | -0.21(-0.37%) |
Nov 28, 2005 | 58.79 | 58.84 | 57.82 | 58.04 | 8,970,677 | -1.04(-1.76%) |
Nov 25, 2005 | 59.11 | 59.25 | 58.61 | 59.09 | 2,466,930 | -0.02(-0.04%) |
Nov 23, 2005 | 59.70 | 59.74 | 59.02 | 59.11 | 6,629,988 | -0.74(-1.24%) |
Nov 22, 2005 | 59.91 | 60.31 | 59.69 | 59.85 | 9,192,338 | -0.40(-0.66%) |
Nov 21, 2005 | 59.44 | 60.31 | 58.98 | 60.25 | 7,685,812 | +0.86(+1.44%) |
Nov 18, 2005 | 59.81 | 60.20 | 58.95 | 59.39 | 13,778,405 | +0.10(+0.17%) |
Nov 17, 2005 | 58.21 | 59.30 | 57.80 | 59.29 | 9,930,590 | +1.31(+2.25%) |
Nov 16, 2005 | 58.18 | 58.44 | 57.54 | 57.99 | 8,294,917 | -0.29(-0.49%) |
Nov 15, 2005 | 58.38 | 59.11 | 58.03 | 58.27 | 10,413,240 | +0.00(+0.00%) |
Nov 14, 2005 | 57.63 | 58.59 | 57.49 | 58.27 | 8,726,146 | +0.39(+0.68%) |
Nov 11, 2005 | 58.35 | 58.58 | 57.71 | 57.88 | 7,961,942 | -0.51(-0.87%) |
Nov 10, 2005 | 57.52 | 58.61 | 56.96 | 58.39 | 11,472,017 | +1.13(+1.98%) |
Nov 09, 2005 | 57.09 | 57.72 | 56.92 | 57.25 | 9,586,541 | +0.30(+0.53%) |
Nov 08, 2005 | 57.06 | 57.88 | 56.70 | 56.95 | 10,728,292 | -0.06(-0.11%) |
Nov 07, 2005 | 56.82 | 57.38 | 56.37 | 57.02 | 10,532,564 | +0.50(+0.88%) |
Nov 04, 2005 | 55.40 | 56.95 | 55.33 | 56.52 | 14,176,310 | +1.20(+2.17%) |
Nov 03, 2005 | 54.10 | 55.44 | 53.70 | 55.32 | 17,322,238 | +2.58(+4.88%) |
Nov 02, 2005 | 53.73 | 54.48 | 52.70 | 52.74 | 12,399,962 | -0.99(-1.85%) |