Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 57.31 | 57.60 | 56.95 | 57.18 | 5,381,000 | -0.46(-0.80%) |
Jan 30, 2006 | 58.01 | 58.30 | 57.57 | 57.64 | 3,602,800 | -0.56(-0.96%) |
Jan 27, 2006 | 57.11 | 58.28 | 56.00 | 58.20 | 7,294,100 | +0.80(+1.39%) |
Jan 26, 2006 | 57.64 | 57.96 | 57.35 | 57.40 | 3,707,100 | -0.24(-0.42%) |
Jan 25, 2006 | 58.10 | 58.19 | 57.41 | 57.64 | 3,613,400 | -0.40(-0.69%) |
Jan 24, 2006 | 57.55 | 58.39 | 57.55 | 58.04 | 4,745,200 | +0.54(+0.94%) |
Jan 23, 2006 | 57.26 | 57.83 | 57.22 | 57.50 | 2,852,600 | +0.22(+0.38%) |
Jan 20, 2006 | 58.28 | 58.28 | 57.24 | 57.28 | 4,123,800 | -1.05(-1.80%) |
Jan 19, 2006 | 58.34 | 58.45 | 57.92 | 58.33 | 3,127,300 | -0.06(-0.10%) |
Jan 18, 2006 | 58.40 | 58.77 | 58.04 | 58.39 | 3,050,400 | -0.04(-0.07%) |
Jan 17, 2006 | 58.20 | 58.64 | 58.14 | 58.43 | 3,129,700 | -0.27(-0.46%) |
Jan 13, 2006 | 59.00 | 59.14 | 58.61 | 58.70 | 2,544,200 | -0.14(-0.24%) |
Jan 12, 2006 | 58.69 | 58.95 | 58.43 | 58.84 | 2,984,500 | -0.02(-0.03%) |
Jan 11, 2006 | 59.28 | 59.50 | 58.57 | 58.86 | 3,161,000 | -0.24(-0.41%) |
Jan 10, 2006 | 59.30 | 59.39 | 58.83 | 59.10 | 2,945,200 | -0.20(-0.34%) |
Jan 09, 2006 | 59.61 | 59.61 | 59.20 | 59.30 | 4,769,700 | -0.30(-0.50%) |
Jan 06, 2006 | 59.60 | 59.74 | 59.24 | 59.60 | 3,051,600 | +0.22(+0.37%) |
Jan 05, 2006 | 59.61 | 59.88 | 59.19 | 59.38 | 3,054,100 | -0.35(-0.59%) |
Jan 04, 2006 | 59.55 | 59.97 | 59.35 | 59.73 | 3,380,500 | -0.03(-0.05%) |
Jan 03, 2006 | 59.92 | 59.92 | 58.93 | 59.76 | 4,424,100 | +0.68(+1.15%) |
Dec 30, 2005 | 59.45 | 59.54 | 59.02 | 59.08 | 2,162,100 | -0.46(-0.77%) |
Dec 29, 2005 | 59.33 | 59.55 | 59.26 | 59.54 | 3,818,400 | +0.21(+0.35%) |
Dec 28, 2005 | 59.19 | 59.55 | 59.02 | 59.33 | 2,305,400 | +0.14(+0.24%) |
Dec 27, 2005 | 59.02 | 59.60 | 58.93 | 59.19 | 2,365,500 | -0.02(-0.03%) |
Dec 23, 2005 | 59.50 | 59.65 | 58.93 | 59.21 | 1,444,800 | -0.01(-0.02%) |
Dec 22, 2005 | 59.35 | 59.54 | 58.96 | 59.22 | 2,422,700 | -0.02(-0.03%) |
Dec 21, 2005 | 59.42 | 59.67 | 59.01 | 59.24 | 2,764,800 | +0.07(+0.12%) |
Dec 20, 2005 | 59.61 | 59.90 | 59.10 | 59.17 | 3,008,600 | -0.37(-0.62%) |
Dec 19, 2005 | 59.82 | 59.66 | 59.31 | 59.54 | 2,735,300 | -0.28(-0.47%) |
Dec 16, 2005 | 59.60 | 60.25 | 59.75 | 59.82 | 6,020,800 | +0.22(+0.37%) |
Dec 15, 2005 | 59.25 | 59.60 | 59.02 | 59.60 | 2,730,500 | +0.35(+0.59%) |
Dec 14, 2005 | 58.97 | 59.77 | 58.97 | 59.25 | 3,091,300 | +0.28(+0.47%) |
Dec 13, 2005 | 59.20 | 59.40 | 58.69 | 58.97 | 3,492,100 | -0.34(-0.57%) |
Dec 12, 2005 | 59.00 | 59.75 | 59.15 | 59.31 | 2,426,900 | +0.31(+0.53%) |
Dec 09, 2005 | 59.16 | 59.42 | 58.91 | 59.00 | 2,593,400 | -0.07(-0.12%) |
Dec 08, 2005 | 59.35 | 59.52 | 58.83 | 59.07 | 3,196,000 | -0.15(-0.25%) |
Dec 07, 2005 | 59.15 | 59.49 | 59.00 | 59.22 | 3,003,300 | -0.49(-0.82%) |
Dec 06, 2005 | 59.90 | 60.34 | 59.71 | 59.71 | 3,955,800 | -0.15(-0.25%) |
Dec 05, 2005 | 59.90 | 59.97 | 59.61 | 59.86 | 2,987,300 | -0.04(-0.07%) |
Dec 02, 2005 | 59.64 | 60.05 | 59.44 | 59.90 | 2,443,800 | +0.04(+0.07%) |
Dec 01, 2005 | 59.20 | 59.97 | 59.44 | 59.86 | 4,360,600 | +0.66(+1.11%) |
Nov 30, 2005 | 59.99 | 60.09 | 59.14 | 59.20 | 4,413,900 | -0.57(-0.95%) |
Nov 29, 2005 | 59.72 | 60.10 | 59.72 | 59.77 | 3,568,800 | +0.15(+0.25%) |
Nov 28, 2005 | 59.97 | 60.09 | 59.59 | 59.62 | 3,345,600 | -0.28(-0.47%) |
Nov 25, 2005 | 59.84 | 60.00 | 59.79 | 59.90 | 1,233,200 | +0.30(+0.50%) |
Nov 23, 2005 | 59.22 | 59.77 | 59.17 | 59.60 | 2,664,900 | +0.23(+0.39%) |
Nov 22, 2005 | 58.49 | 59.50 | 58.49 | 59.37 | 4,974,400 | +0.97(+1.66%) |
Nov 21, 2005 | 58.27 | 58.62 | 58.25 | 58.40 | 3,710,400 | -0.12(-0.21%) |
Nov 18, 2005 | 58.67 | 58.72 | 58.01 | 58.52 | 4,379,200 | +0.28(+0.48%) |
Nov 17, 2005 | 58.68 | 58.70 | 57.94 | 58.24 | 4,505,600 | -0.44(-0.75%) |
Nov 16, 2005 | 58.75 | 58.84 | 58.58 | 58.68 | 3,629,900 | -0.02(-0.03%) |
Nov 15, 2005 | 58.60 | 58.87 | 58.45 | 58.70 | 4,378,400 | +0.10(+0.17%) |
Nov 14, 2005 | 58.41 | 58.71 | 58.36 | 58.60 | 2,873,300 | -0.10(-0.17%) |
Nov 11, 2005 | 58.89 | 59.02 | 58.51 | 58.70 | 1,990,800 | -0.19(-0.32%) |
Nov 10, 2005 | 58.48 | 59.05 | 58.27 | 58.89 | 3,640,300 | +0.59(+1.01%) |
Nov 09, 2005 | 58.30 | 58.60 | 58.08 | 58.30 | 3,274,300 | +0.00(+0.00%) |
Nov 08, 2005 | 58.03 | 58.42 | 57.72 | 58.30 | 5,130,900 | -0.26(-0.44%) |
Nov 07, 2005 | 58.60 | 58.78 | 58.29 | 58.56 | 3,353,500 | -0.04(-0.07%) |
Nov 04, 2005 | 58.94 | 59.06 | 58.02 | 58.60 | 4,325,000 | -0.45(-0.76%) |
Nov 03, 2005 | 58.97 | 59.20 | 58.81 | 59.05 | 2,857,600 | +0.08(+0.14%) |
Nov 02, 2005 | 58.76 | 59.01 | 58.65 | 58.97 | 3,915,600 | +0.41(+0.70%) |