Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 60.98 | 61.13 | 60.27 | 60.56 | 232,900 | -0.42(-0.69%) |
Feb 27, 2006 | 60.75 | 61.30 | 60.75 | 60.98 | 303,100 | +0.30(+0.49%) |
Feb 24, 2006 | 60.60 | 61.00 | 60.58 | 60.68 | 305,500 | +0.03(+0.05%) |
Feb 23, 2006 | 60.78 | 61.00 | 60.41 | 60.65 | 442,900 | -0.20(-0.33%) |
Feb 22, 2006 | 60.69 | 61.25 | 60.69 | 60.85 | 472,100 | +0.18(+0.30%) |
Feb 21, 2006 | 61.45 | 61.74 | 60.63 | 60.67 | 189,800 | -1.03(-1.67%) |
Feb 17, 2006 | 61.24 | 61.91 | 61.10 | 61.70 | 564,000 | +0.22(+0.36%) |
Feb 16, 2006 | 61.57 | 61.82 | 61.08 | 61.48 | 653,100 | -0.16(-0.26%) |
Feb 15, 2006 | 61.50 | 62.10 | 61.49 | 61.64 | 266,600 | +0.05(+0.08%) |
Feb 14, 2006 | 61.17 | 61.79 | 60.76 | 61.59 | 289,800 | +0.22(+0.36%) |
Feb 13, 2006 | 61.90 | 61.90 | 61.02 | 61.37 | 225,900 | -0.53(-0.86%) |
Feb 10, 2006 | 63.40 | 64.45 | 61.45 | 61.90 | 1,010,600 | +1.75(+2.91%) |
Feb 09, 2006 | 59.73 | 60.15 | 59.67 | 60.15 | 197,600 | +0.52(+0.87%) |
Feb 08, 2006 | 60.29 | 60.29 | 58.87 | 59.63 | 382,300 | -0.82(-1.36%) |
Feb 07, 2006 | 60.99 | 62.31 | 60.32 | 60.45 | 624,600 | +1.42(+2.41%) |
Feb 06, 2006 | 58.70 | 59.21 | 58.34 | 59.03 | 271,400 | +0.29(+0.49%) |
Feb 03, 2006 | 58.08 | 58.79 | 57.95 | 58.74 | 195,400 | +0.66(+1.14%) |
Feb 02, 2006 | 59.22 | 59.22 | 57.89 | 58.08 | 208,300 | -1.23(-2.07%) |
Feb 01, 2006 | 57.79 | 59.42 | 57.79 | 59.31 | 223,900 | +1.42(+2.45%) |
Jan 31, 2006 | 58.75 | 58.80 | 57.89 | 57.89 | 225,800 | -0.97(-1.65%) |
Jan 30, 2006 | 58.67 | 58.92 | 58.58 | 58.86 | 179,300 | +0.20(+0.34%) |
Jan 27, 2006 | 58.18 | 58.92 | 58.12 | 58.66 | 196,400 | +0.47(+0.81%) |
Jan 26, 2006 | 57.90 | 58.37 | 57.84 | 58.19 | 172,500 | +0.37(+0.64%) |
Jan 25, 2006 | 57.90 | 57.94 | 57.50 | 57.82 | 171,200 | -0.07(-0.12%) |
Jan 24, 2006 | 56.87 | 57.89 | 56.87 | 57.89 | 149,200 | +1.07(+1.88%) |
Jan 23, 2006 | 57.23 | 57.33 | 56.61 | 56.82 | 130,400 | -0.43(-0.75%) |
Jan 20, 2006 | 57.65 | 57.71 | 57.03 | 57.25 | 147,500 | -0.33(-0.57%) |
Jan 19, 2006 | 57.62 | 58.05 | 57.33 | 57.58 | 182,100 | -0.29(-0.50%) |
Jan 18, 2006 | 56.25 | 58.10 | 56.25 | 57.87 | 322,400 | +1.60(+2.84%) |
Jan 17, 2006 | 56.25 | 56.59 | 55.82 | 56.27 | 293,900 | -0.18(-0.32%) |
Jan 13, 2006 | 56.10 | 56.45 | 56.00 | 56.45 | 251,600 | +0.26(+0.46%) |
Jan 12, 2006 | 56.50 | 56.61 | 56.00 | 56.19 | 242,000 | -0.36(-0.64%) |
Jan 11, 2006 | 56.31 | 56.64 | 56.19 | 56.55 | 122,700 | +0.24(+0.43%) |
Jan 10, 2006 | 56.40 | 56.65 | 56.13 | 56.31 | 144,600 | -0.09(-0.16%) |
Jan 09, 2006 | 56.05 | 56.56 | 55.90 | 56.40 | 140,700 | +0.45(+0.80%) |
Jan 06, 2006 | 56.00 | 56.10 | 55.85 | 55.95 | 149,700 | -0.02(-0.04%) |
Jan 05, 2006 | 55.97 | 56.24 | 55.87 | 55.97 | 133,600 | -0.10(-0.18%) |
Jan 04, 2006 | 55.72 | 56.07 | 55.58 | 56.07 | 128,600 | +0.45(+0.81%) |
Jan 03, 2006 | 55.35 | 55.69 | 54.78 | 55.62 | 142,500 | +0.42(+0.76%) |
Dec 30, 2005 | 55.55 | 55.65 | 54.62 | 55.20 | 134,700 | -0.40(-0.72%) |
Dec 29, 2005 | 55.26 | 55.80 | 55.26 | 55.60 | 65,300 | +0.40(+0.72%) |
Dec 28, 2005 | 55.30 | 55.51 | 54.90 | 55.20 | 83,900 | -0.10(-0.18%) |
Dec 27, 2005 | 55.56 | 56.23 | 54.48 | 55.30 | 149,100 | -0.61(-1.09%) |
Dec 23, 2005 | 56.14 | 56.26 | 55.90 | 55.91 | 92,700 | -0.23(-0.41%) |
Dec 22, 2005 | 55.99 | 56.20 | 55.69 | 56.14 | 99,300 | +0.14(+0.25%) |
Dec 21, 2005 | 56.12 | 56.45 | 55.69 | 56.00 | 115,400 | +0.10(+0.18%) |
Dec 20, 2005 | 55.33 | 56.33 | 55.33 | 55.90 | 224,800 | +0.50(+0.90%) |
Dec 19, 2005 | 56.80 | 56.80 | 55.22 | 55.40 | 249,700 | -1.55(-2.72%) |
Dec 16, 2005 | 56.95 | 57.26 | 56.90 | 56.95 | 166,800 | -0.07(-0.12%) |
Dec 15, 2005 | 57.30 | 57.48 | 56.87 | 57.02 | 188,400 | -0.36(-0.63%) |
Dec 14, 2005 | 57.88 | 57.99 | 57.20 | 57.38 | 147,800 | -0.58(-1.00%) |
Dec 13, 2005 | 58.10 | 58.44 | 57.65 | 57.96 | 141,900 | -0.09(-0.16%) |
Dec 12, 2005 | 57.88 | 58.20 | 57.90 | 58.05 | 136,700 | +0.18(+0.31%) |
Dec 09, 2005 | 57.45 | 57.99 | 57.45 | 57.87 | 129,800 | +0.32(+0.56%) |
Dec 08, 2005 | 57.10 | 57.92 | 56.94 | 57.55 | 177,900 | +0.50(+0.88%) |
Dec 07, 2005 | 57.03 | 57.29 | 56.67 | 57.05 | 116,000 | +0.00(+0.00%) |
Dec 06, 2005 | 57.97 | 58.08 | 57.05 | 57.05 | 137,400 | -0.77(-1.33%) |
Dec 05, 2005 | 56.80 | 57.90 | 56.79 | 57.82 | 271,700 | +0.62(+1.08%) |
Dec 02, 2005 | 57.36 | 57.68 | 57.00 | 57.20 | 111,400 | -0.34(-0.59%) |