Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 56.57 | 57.05 | 56.53 | 56.70 | 5,011,700 | +0.02(+0.04%) |
Jan 30, 2006 | 55.97 | 56.70 | 55.95 | 56.68 | 3,969,200 | +1.05(+1.89%) |
Jan 27, 2006 | 55.96 | 56.23 | 55.47 | 55.63 | 4,285,400 | -0.25(-0.45%) |
Jan 26, 2006 | 55.53 | 55.91 | 55.27 | 55.88 | 4,306,500 | -0.26(-0.46%) |
Jan 25, 2006 | 56.22 | 56.53 | 55.74 | 56.14 | 10,005,200 | +0.41(+0.74%) |
Jan 24, 2006 | 55.50 | 55.73 | 55.27 | 55.73 | 3,419,100 | -0.04(-0.07%) |
Jan 23, 2006 | 55.59 | 55.90 | 55.26 | 55.77 | 4,968,500 | +0.57(+1.03%) |
Jan 20, 2006 | 56.12 | 56.60 | 55.02 | 55.20 | 7,306,600 | -0.39(-0.70%) |
Jan 19, 2006 | 54.96 | 55.71 | 54.95 | 55.59 | 5,290,700 | +1.52(+2.81%) |
Jan 18, 2006 | 54.64 | 54.73 | 54.01 | 54.07 | 4,622,300 | -1.19(-2.15%) |
Jan 17, 2006 | 55.25 | 55.87 | 55.03 | 55.26 | 5,130,400 | -0.18(-0.32%) |
Jan 13, 2006 | 54.55 | 55.56 | 54.51 | 55.44 | 4,346,200 | +1.01(+1.86%) |
Jan 12, 2006 | 54.21 | 54.64 | 54.01 | 54.43 | 3,603,000 | -0.10(-0.18%) |
Jan 11, 2006 | 54.24 | 54.77 | 54.07 | 54.53 | 4,209,500 | +0.47(+0.87%) |
Jan 10, 2006 | 53.96 | 54.38 | 53.76 | 54.06 | 5,700,600 | -0.54(-0.99%) |
Jan 09, 2006 | 53.46 | 54.99 | 53.31 | 54.60 | 5,394,200 | +0.88(+1.64%) |
Jan 06, 2006 | 53.14 | 53.87 | 53.04 | 53.72 | 4,629,900 | +1.38(+2.64%) |
Jan 05, 2006 | 52.56 | 52.72 | 52.10 | 52.34 | 7,661,800 | -0.96(-1.80%) |
Jan 04, 2006 | 52.87 | 53.34 | 52.62 | 53.30 | 5,287,900 | +0.18(+0.34%) |
Jan 03, 2006 | 52.29 | 53.18 | 52.23 | 53.12 | 4,606,500 | +1.54(+2.99%) |
Dec 30, 2005 | 51.19 | 51.72 | 51.17 | 51.58 | 2,635,900 | +0.11(+0.21%) |
Dec 29, 2005 | 51.48 | 51.58 | 50.92 | 51.47 | 3,280,200 | +0.00(+0.00%) |
Dec 28, 2005 | 51.51 | 51.61 | 51.18 | 51.47 | 5,060,900 | +0.83(+1.64%) |
Dec 27, 2005 | 50.65 | 50.70 | 50.50 | 50.64 | 4,403,700 | +0.52(+1.04%) |
Dec 23, 2005 | 50.10 | 50.46 | 50.08 | 50.12 | 2,877,600 | -0.02(-0.04%) |
Dec 22, 2005 | 49.51 | 50.30 | 49.47 | 50.14 | 2,965,300 | +0.77(+1.56%) |
Dec 21, 2005 | 49.12 | 49.45 | 48.80 | 49.37 | 3,956,400 | +0.33(+0.67%) |
Dec 20, 2005 | 50.35 | 50.40 | 49.00 | 49.04 | 4,317,900 | -1.18(-2.35%) |
Dec 19, 2005 | 50.58 | 50.75 | 50.12 | 50.22 | 2,077,100 | +0.13(+0.26%) |
Dec 16, 2005 | 50.32 | 50.59 | 49.93 | 50.09 | 2,688,000 | -0.15(-0.30%) |
Dec 15, 2005 | 50.48 | 50.79 | 50.11 | 50.24 | 4,728,000 | -0.11(-0.22%) |
Dec 14, 2005 | 50.95 | 51.20 | 50.25 | 50.35 | 6,993,900 | -1.30(-2.52%) |
Dec 13, 2005 | 52.20 | 53.23 | 51.56 | 51.65 | 6,162,100 | -0.91(-1.73%) |
Dec 12, 2005 | 53.09 | 53.76 | 52.25 | 52.56 | 7,505,100 | +0.16(+0.31%) |
Dec 09, 2005 | 52.31 | 52.90 | 52.03 | 52.40 | 5,882,500 | +0.50(+0.96%) |
Dec 08, 2005 | 51.34 | 51.95 | 51.26 | 51.90 | 3,046,000 | +0.58(+1.13%) |
Dec 07, 2005 | 51.22 | 51.50 | 51.10 | 51.32 | 2,279,800 | +0.43(+0.84%) |
Dec 06, 2005 | 50.38 | 50.95 | 50.21 | 50.89 | 2,493,600 | +0.11(+0.22%) |
Dec 05, 2005 | 50.43 | 50.80 | 50.29 | 50.78 | 1,847,500 | +0.46(+0.91%) |
Dec 02, 2005 | 49.93 | 50.34 | 49.89 | 50.32 | 1,651,900 | +0.15(+0.30%) |
Dec 01, 2005 | 49.63 | 50.29 | 49.58 | 50.17 | 2,557,900 | +1.07(+2.18%) |
Nov 30, 2005 | 49.44 | 49.50 | 49.06 | 49.10 | 1,833,400 | -0.70(-1.41%) |
Nov 29, 2005 | 49.57 | 49.98 | 49.38 | 49.80 | 2,277,100 | +0.06(+0.12%) |
Nov 28, 2005 | 49.30 | 49.75 | 49.26 | 49.74 | 2,192,000 | +0.32(+0.65%) |
Nov 25, 2005 | 49.45 | 49.99 | 49.30 | 49.42 | 775,000 | +0.27(+0.55%) |
Nov 23, 2005 | 48.80 | 49.25 | 47.92 | 49.15 | 1,731,700 | -0.17(-0.34%) |
Nov 22, 2005 | 49.02 | 49.34 | 48.85 | 49.32 | 2,799,500 | +0.33(+0.67%) |
Nov 21, 2005 | 48.69 | 49.02 | 48.50 | 48.99 | 2,384,900 | +0.53(+1.09%) |
Nov 18, 2005 | 48.50 | 48.61 | 48.20 | 48.46 | 1,453,800 | -0.02(-0.04%) |
Nov 17, 2005 | 48.23 | 48.58 | 48.17 | 48.48 | 4,172,400 | +0.70(+1.47%) |
Nov 16, 2005 | 47.29 | 47.78 | 47.22 | 47.78 | 2,355,200 | +1.12(+2.40%) |
Nov 15, 2005 | 46.58 | 46.83 | 46.53 | 46.66 | 1,325,400 | +0.04(+0.09%) |
Nov 14, 2005 | 46.56 | 46.81 | 46.51 | 46.62 | 706,500 | -0.18(-0.38%) |
Nov 11, 2005 | 46.55 | 46.80 | 46.44 | 46.80 | 1,467,300 | +0.32(+0.69%) |
Nov 10, 2005 | 46.78 | 46.82 | 46.36 | 46.48 | 810,900 | -0.08(-0.17%) |
Nov 09, 2005 | 46.12 | 46.65 | 46.03 | 46.56 | 1,382,700 | +0.65(+1.42%) |
Nov 08, 2005 | 45.83 | 46.10 | 45.82 | 45.91 | 583,600 | +0.14(+0.31%) |
Nov 07, 2005 | 45.67 | 45.82 | 45.46 | 45.77 | 816,600 | +0.26(+0.57%) |
Nov 04, 2005 | 45.93 | 46.07 | 45.32 | 45.51 | 1,813,200 | -0.45(-0.98%) |
Nov 03, 2005 | 46.06 | 46.08 | 45.75 | 45.96 | 1,703,300 | -0.17(-0.37%) |
Nov 02, 2005 | 45.99 | 46.23 | 45.90 | 46.13 | 1,008,600 | +0.40(+0.87%) |