Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 53.88 | 53.88 | 53.56 | 53.67 | 20,200 | -0.21(-0.39%) |
Jan 30, 2006 | 54.22 | 54.25 | 53.87 | 53.88 | 21,100 | -0.38(-0.70%) |
Jan 27, 2006 | 53.75 | 54.30 | 53.60 | 54.26 | 49,300 | +0.53(+0.99%) |
Jan 26, 2006 | 53.70 | 53.82 | 53.55 | 53.73 | 37,500 | +0.26(+0.49%) |
Jan 25, 2006 | 53.65 | 53.65 | 53.34 | 53.47 | 41,800 | -0.08(-0.15%) |
Jan 24, 2006 | 53.45 | 53.63 | 53.24 | 53.55 | 60,200 | +0.33(+0.62%) |
Jan 23, 2006 | 53.12 | 53.45 | 53.12 | 53.22 | 327,100 | +0.03(+0.06%) |
Jan 20, 2006 | 53.80 | 53.80 | 53.04 | 53.19 | 2,899,100 | -0.74(-1.37%) |
Jan 19, 2006 | 53.90 | 54.03 | 53.69 | 53.93 | 131,700 | +0.03(+0.06%) |
Jan 18, 2006 | 53.72 | 54.12 | 53.66 | 53.90 | 66,700 | +0.00(+0.00%) |
Jan 17, 2006 | 54.07 | 54.08 | 53.78 | 53.90 | 48,700 | -0.42(-0.77%) |
Jan 13, 2006 | 54.35 | 54.46 | 54.20 | 54.32 | 41,200 | +0.06(+0.11%) |
Jan 12, 2006 | 54.52 | 54.55 | 54.20 | 54.26 | 33,200 | -0.41(-0.75%) |
Jan 11, 2006 | 54.62 | 54.74 | 54.48 | 54.67 | 40,100 | +0.09(+0.16%) |
Jan 10, 2006 | 54.48 | 54.64 | 54.44 | 54.58 | 35,200 | -0.02(-0.04%) |
Jan 09, 2006 | 54.26 | 54.76 | 54.19 | 54.60 | 47,700 | +0.44(+0.81%) |
Jan 06, 2006 | 54.00 | 54.26 | 53.86 | 54.16 | 82,400 | +0.24(+0.45%) |
Jan 05, 2006 | 53.90 | 54.12 | 53.88 | 53.92 | 69,400 | -0.08(-0.15%) |
Jan 04, 2006 | 53.72 | 54.00 | 53.72 | 54.00 | 33,400 | +0.35(+0.65%) |
Jan 03, 2006 | 53.30 | 53.73 | 53.03 | 53.65 | 523,400 | +0.39(+0.73%) |
Dec 30, 2005 | 53.52 | 53.52 | 53.26 | 53.26 | 61,800 | -0.26(-0.49%) |
Dec 29, 2005 | 53.60 | 53.75 | 53.49 | 53.52 | 51,700 | -0.12(-0.22%) |
Dec 28, 2005 | 53.58 | 53.78 | 53.58 | 53.64 | 23,200 | +0.05(+0.09%) |
Dec 27, 2005 | 53.94 | 54.02 | 53.54 | 53.59 | 74,500 | -0.29(-0.54%) |
Dec 23, 2005 | 54.00 | 54.00 | 53.83 | 53.88 | 28,400 | +0.03(+0.06%) |
Dec 22, 2005 | 53.90 | 53.90 | 53.69 | 53.85 | 71,300 | -0.14(-0.26%) |
Dec 21, 2005 | 53.98 | 54.18 | 53.86 | 53.99 | 48,500 | +0.21(+0.39%) |
Dec 20, 2005 | 54.02 | 54.07 | 53.74 | 53.78 | 23,600 | -0.27(-0.50%) |
Dec 19, 2005 | 54.12 | 54.33 | 53.98 | 54.05 | 24,000 | -0.22(-0.41%) |
Dec 16, 2005 | 54.60 | 54.67 | 54.27 | 54.27 | 63,400 | +0.01(+0.02%) |
Dec 15, 2005 | 54.16 | 54.40 | 54.15 | 54.26 | 60,700 | +0.06(+0.11%) |
Dec 14, 2005 | 53.91 | 54.41 | 53.91 | 54.20 | 35,000 | +0.40(+0.75%) |
Dec 13, 2005 | 53.42 | 53.92 | 53.42 | 53.80 | 30,600 | +0.53(+0.99%) |
Dec 12, 2005 | 53.38 | 53.50 | 53.14 | 53.27 | 52,300 | +0.05(+0.09%) |
Dec 09, 2005 | 53.11 | 53.34 | 53.09 | 53.22 | 63,600 | +0.11(+0.21%) |
Dec 08, 2005 | 53.17 | 53.49 | 53.00 | 53.11 | 19,400 | -0.03(-0.06%) |
Dec 07, 2005 | 53.56 | 53.56 | 53.01 | 53.14 | 19,400 | -0.33(-0.62%) |
Dec 06, 2005 | 53.65 | 53.78 | 53.47 | 53.47 | 118,200 | -0.04(-0.07%) |
Dec 05, 2005 | 53.65 | 53.65 | 53.40 | 53.51 | 42,600 | -0.22(-0.41%) |
Dec 02, 2005 | 53.58 | 53.83 | 53.58 | 53.73 | 64,000 | -0.02(-0.04%) |
Dec 01, 2005 | 53.35 | 53.85 | 53.31 | 53.75 | 162,200 | +0.41(+0.77%) |
Nov 30, 2005 | 53.67 | 53.86 | 53.27 | 53.34 | 175,700 | -0.30(-0.56%) |
Nov 29, 2005 | 53.63 | 53.89 | 53.57 | 53.64 | 102,700 | +0.18(+0.34%) |
Nov 28, 2005 | 53.60 | 53.75 | 53.40 | 53.46 | 188,400 | -0.33(-0.61%) |
Nov 25, 2005 | 53.40 | 53.93 | 53.40 | 53.79 | 140,000 | +0.18(+0.34%) |
Nov 23, 2005 | 53.05 | 53.79 | 53.03 | 53.61 | 188,300 | +0.12(+0.22%) |
Nov 22, 2005 | 53.07 | 53.61 | 53.07 | 53.49 | 67,100 | +0.21(+0.39%) |
Nov 21, 2005 | 53.00 | 53.35 | 53.00 | 53.28 | 36,300 | +0.27(+0.51%) |
Nov 18, 2005 | 52.83 | 53.12 | 52.70 | 53.01 | 63,400 | +0.12(+0.23%) |
Nov 17, 2005 | 52.62 | 52.89 | 52.62 | 52.89 | 21,300 | +0.29(+0.55%) |
Nov 16, 2005 | 52.50 | 52.69 | 52.41 | 52.60 | 29,600 | -0.03(-0.06%) |
Nov 15, 2005 | 53.01 | 53.09 | 52.58 | 52.63 | 19,500 | -0.26(-0.49%) |
Nov 14, 2005 | 53.01 | 53.20 | 52.86 | 52.89 | 87,000 | -0.20(-0.38%) |
Nov 11, 2005 | 53.00 | 53.10 | 52.88 | 53.09 | 32,800 | +0.16(+0.30%) |
Nov 10, 2005 | 52.52 | 53.10 | 52.41 | 52.93 | 48,100 | +0.44(+0.84%) |
Nov 09, 2005 | 52.50 | 52.67 | 52.42 | 52.49 | 30,600 | -0.06(-0.11%) |
Nov 08, 2005 | 52.55 | 52.62 | 52.42 | 52.55 | 67,100 | -0.31(-0.59%) |
Nov 07, 2005 | 52.90 | 52.95 | 52.67 | 52.86 | 27,900 | +0.11(+0.21%) |
Nov 04, 2005 | 52.98 | 52.99 | 52.55 | 52.75 | 75,200 | -0.06(-0.11%) |
Nov 03, 2005 | 85.84 | 53.24 | 52.65 | 52.81 | 68,500 | -0.01(-0.02%) |
Nov 02, 2005 | 52.30 | 52.84 | 52.30 | 52.82 | 68,400 | +0.50(+0.96%) |