Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 57.56 | 57.94 | 57.28 | 57.46 | 48,004,460 | -0.17(-0.29%) |
Jan 30, 2006 | 57.74 | 57.96 | 57.55 | 57.63 | 35,470,540 | -0.17(-0.29%) |
Jan 27, 2006 | 57.61 | 58.17 | 57.39 | 57.79 | 36,570,908 | +0.25(+0.44%) |
Jan 26, 2006 | 56.88 | 57.54 | 56.71 | 57.54 | 49,094,504 | +0.85(+1.50%) |
Jan 25, 2006 | 56.70 | 56.86 | 56.20 | 56.69 | 41,031,308 | +0.14(+0.25%) |
Jan 24, 2006 | 55.95 | 56.73 | 55.94 | 56.55 | 46,299,576 | +0.63(+1.12%) |
Jan 23, 2006 | 55.79 | 56.04 | 55.59 | 55.92 | 38,382,440 | +0.17(+0.31%) |
Jan 20, 2006 | 56.41 | 56.48 | 55.46 | 55.74 | 54,822,488 | -0.64(-1.14%) |
Jan 19, 2006 | 55.63 | 56.52 | 55.55 | 56.39 | 33,747,524 | +0.89(+1.60%) |
Jan 18, 2006 | 55.11 | 55.59 | 55.04 | 55.50 | 39,537,960 | -0.12(-0.21%) |
Jan 17, 2006 | 55.58 | 55.63 | 55.23 | 55.62 | 33,973,036 | -0.26(-0.47%) |
Jan 13, 2006 | 55.81 | 55.97 | 55.61 | 55.88 | 25,976,572 | +0.02(+0.04%) |
Jan 12, 2006 | 55.95 | 56.18 | 55.63 | 55.86 | 30,929,678 | -0.20(-0.35%) |
Jan 11, 2006 | 56.17 | 56.17 | 55.62 | 56.05 | 37,260,288 | -0.10(-0.17%) |
Jan 10, 2006 | 55.37 | 56.15 | 55.34 | 56.15 | 34,161,528 | +0.50(+0.90%) |
Jan 09, 2006 | 55.28 | 55.90 | 55.25 | 55.65 | 28,060,964 | +0.37(+0.66%) |
Jan 06, 2006 | 54.89 | 55.32 | 54.54 | 55.28 | 33,838,432 | +0.65(+1.19%) |
Jan 05, 2006 | 54.33 | 54.63 | 54.20 | 54.63 | 29,857,262 | +0.29(+0.54%) |
Jan 04, 2006 | 54.09 | 54.52 | 53.91 | 54.34 | 37,517,156 | +0.29(+0.54%) |
Jan 03, 2006 | 53.38 | 54.12 | 52.46 | 54.04 | 51,028,304 | +1.06(+1.99%) |
Dec 30, 2005 | 53.02 | 53.20 | 52.78 | 52.99 | 42,635,336 | -0.34(-0.64%) |
Dec 29, 2005 | 53.61 | 53.78 | 53.33 | 53.33 | 26,295,514 | -0.29(-0.53%) |
Dec 28, 2005 | 53.41 | 53.76 | 53.18 | 53.62 | 25,798,404 | +0.32(+0.60%) |
Dec 27, 2005 | 54.32 | 54.35 | 53.27 | 53.30 | 32,991,530 | -0.81(-1.50%) |
Dec 23, 2005 | 54.08 | 54.64 | 53.97 | 54.11 | 19,208,282 | +0.13(+0.24%) |
Dec 22, 2005 | 53.81 | 54.01 | 53.52 | 53.98 | 25,968,766 | +0.14(+0.27%) |
Dec 21, 2005 | 53.30 | 53.99 | 53.27 | 53.84 | 37,985,180 | +0.64(+1.21%) |
Dec 20, 2005 | 53.15 | 53.63 | 52.85 | 53.19 | 36,216,332 | -0.02(-0.03%) |
Dec 19, 2005 | 53.88 | 53.98 | 53.06 | 53.21 | 28,890,112 | -0.67(-1.24%) |
Dec 16, 2005 | 54.35 | 54.44 | 53.85 | 53.88 | 27,046,344 | -0.19(-0.35%) |
Dec 15, 2005 | 54.62 | 54.66 | 53.79 | 54.07 | 40,184,152 | -0.56(-1.02%) |
Dec 14, 2005 | 54.69 | 54.93 | 54.34 | 54.62 | 33,961,828 | -0.06(-0.12%) |
Dec 13, 2005 | 54.54 | 54.82 | 54.25 | 54.69 | 31,197,750 | +0.08(+0.15%) |
Dec 12, 2005 | 54.66 | 54.78 | 54.23 | 54.61 | 30,444,026 | +0.10(+0.17%) |
Dec 09, 2005 | 54.32 | 54.61 | 53.94 | 54.51 | 27,829,282 | +0.27(+0.50%) |
Dec 08, 2005 | 54.20 | 54.65 | 53.77 | 54.24 | 41,910,696 | +0.14(+0.26%) |
Dec 07, 2005 | 54.34 | 54.46 | 53.81 | 54.10 | 29,475,868 | -0.33(-0.61%) |
Dec 06, 2005 | 54.49 | 54.86 | 54.28 | 54.43 | 33,344,848 | +0.17(+0.31%) |
Dec 05, 2005 | 54.58 | 54.61 | 53.94 | 54.27 | 32,634,688 | -0.39(-0.71%) |
Dec 02, 2005 | 54.48 | 54.66 | 54.10 | 54.66 | 29,932,686 | +0.21(+0.39%) |
Dec 01, 2005 | 53.82 | 54.68 | 53.55 | 54.44 | 47,084,024 | +0.87(+1.63%) |
Nov 30, 2005 | 53.56 | 53.83 | 53.27 | 53.57 | 48,328,816 | +0.25(+0.48%) |
Nov 29, 2005 | 53.29 | 53.66 | 53.09 | 53.31 | 28,874,750 | +0.06(+0.10%) |
Nov 28, 2005 | 54.10 | 54.12 | 53.06 | 53.26 | 30,970,600 | -0.71(-1.32%) |
Nov 25, 2005 | 53.96 | 54.11 | 53.82 | 53.97 | 7,430,224 | -0.04(-0.07%) |
Nov 23, 2005 | 53.85 | 54.28 | 53.82 | 54.01 | 26,808,366 | +0.06(+0.12%) |
Nov 22, 2005 | 53.58 | 54.09 | 53.44 | 53.95 | 26,704,864 | +0.29(+0.53%) |
Nov 21, 2005 | 53.21 | 53.76 | 52.83 | 53.66 | 38,729,588 | +0.54(+1.02%) |
Nov 18, 2005 | 52.92 | 53.27 | 52.71 | 53.12 | 36,385,184 | +0.41(+0.77%) |
Nov 17, 2005 | 51.97 | 52.74 | 51.96 | 52.72 | 27,956,958 | +0.90(+1.73%) |
Nov 16, 2005 | 51.88 | 52.02 | 51.29 | 51.82 | 35,770,088 | +0.02(+0.03%) |
Nov 15, 2005 | 52.49 | 52.61 | 51.74 | 51.80 | 44,270,968 | -0.76(-1.45%) |
Nov 14, 2005 | 52.82 | 52.85 | 52.22 | 52.57 | 30,635,918 | -0.19(-0.36%) |
Nov 11, 2005 | 52.46 | 52.81 | 52.38 | 52.76 | 24,758,348 | +0.30(+0.58%) |
Nov 10, 2005 | 52.13 | 52.62 | 51.42 | 52.46 | 43,552,372 | +0.28(+0.53%) |
Nov 09, 2005 | 51.93 | 52.50 | 51.71 | 52.18 | 37,476,864 | +0.17(+0.34%) |
Nov 08, 2005 | 51.94 | 52.08 | 51.67 | 52.00 | 26,707,508 | -0.19(-0.37%) |
Nov 07, 2005 | 52.25 | 52.46 | 51.83 | 52.19 | 26,145,298 | +0.19(+0.37%) |
Nov 04, 2005 | 52.08 | 52.23 | 51.57 | 52.00 | 33,370,282 | -0.11(-0.21%) |
Nov 03, 2005 | 52.26 | 52.54 | 51.84 | 52.11 | 54,306,868 | +0.18(+0.35%) |
Nov 02, 2005 | 50.76 | 51.93 | 50.71 | 51.93 | 41,884,884 | +1.02(+2.01%) |