Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 55.60 | 55.35 | 55.15 | 55.15 | 4,082 | -0.45(-0.81%) |
Feb 27, 2006 | 55.60 | 55.65 | 55.35 | 55.60 | 10,233 | +0.10(+0.18%) |
Feb 24, 2006 | 55.50 | 55.94 | 55.50 | 55.50 | 51,559 | -1.00(-1.77%) |
Feb 23, 2006 | 56.50 | 56.79 | 56.50 | 56.50 | 28,752 | +0.00(+0.00%) |
Feb 22, 2006 | 56.50 | 56.57 | 56.03 | 56.50 | 1,800 | +0.10(+0.18%) |
Feb 21, 2006 | 56.40 | 56.40 | 56.13 | 56.40 | 69,338 | +1.25(+2.27%) |
Feb 17, 2006 | 55.15 | 55.25 | 55.10 | 55.15 | 41,600 | -0.35(-0.63%) |
Feb 16, 2006 | 55.50 | 55.88 | 55.05 | 55.50 | 297,765 | -0.50(-0.89%) |
Feb 15, 2006 | 56.00 | 56.00 | 56.00 | 56.00 | 78,652 | -3.40(-5.72%) |
Feb 14, 2006 | 59.40 | 59.40 | 59.20 | 59.40 | 12,409 | +0.15(+0.25%) |
Feb 13, 2006 | 59.25 | 59.25 | 59.25 | 59.25 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 59.25 | 60.00 | 59.25 | 59.25 | 4,438 | -0.54(-0.90%) |
Feb 09, 2006 | 59.79 | 59.79 | 59.79 | 59.79 | 5,707 | +0.16(+0.27%) |
Feb 08, 2006 | 59.63 | 59.63 | 59.23 | 59.63 | 435 | +0.33(+0.55%) |
Feb 07, 2006 | 60.01 | 59.50 | 59.15 | 59.30 | 4,157 | -0.71(-1.18%) |
Feb 06, 2006 | 60.01 | 60.01 | 60.01 | 60.01 | 10,115 | +1.51(+2.58%) |
Feb 03, 2006 | 58.50 | 58.50 | 58.50 | 58.50 | 35,107 | -1.28(-2.14%) |
Feb 02, 2006 | 59.78 | 59.78 | 59.78 | 59.78 | 20,436 | +0.53(+0.89%) |
Feb 01, 2006 | 59.25 | 59.25 | 58.65 | 59.25 | 1,500 | +1.44(+2.49%) |
Jan 31, 2006 | 57.81 | 57.81 | 57.81 | 57.81 | 560 | -0.19(-0.33%) |
Jan 30, 2006 | 58.00 | 58.00 | 58.00 | 58.00 | 150 | +0.50(+0.87%) |
Jan 27, 2006 | 57.50 | 57.50 | 57.50 | 57.50 | 3,917 | -0.50(-0.86%) |
Jan 26, 2006 | 58.00 | 58.00 | 58.00 | 58.00 | 3,856 | +1.00(+1.75%) |
Jan 25, 2006 | 57.00 | 57.00 | 57.00 | 57.00 | 500 | +0.00(+0.00%) |
Jan 24, 2006 | 57.00 | 57.00 | 57.00 | 57.00 | 406 | +1.30(+2.33%) |
Jan 23, 2006 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 55.70 | 56.25 | 55.70 | 55.70 | 5,552 | -1.40(-2.45%) |
Jan 19, 2006 | 57.10 | 57.10 | 56.30 | 57.10 | 3,246 | +1.35(+2.42%) |
Jan 18, 2006 | 55.75 | 55.75 | 55.75 | 55.75 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 55.75 | 55.75 | 55.75 | 55.75 | 100 | -0.65(-1.15%) |
Jan 13, 2006 | 56.40 | 56.40 | 56.07 | 56.40 | 54,196 | -0.25(-0.44%) |
Jan 12, 2006 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | +1.55(+2.81%) |
Jan 11, 2006 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 55.10 | 55.10 | 54.65 | 55.10 | 2,200 | -0.40(-0.72%) |
Jan 09, 2006 | 55.50 | 55.55 | 55.40 | 55.50 | 920 | +0.00(+0.00%) |
Jan 06, 2006 | 55.50 | 55.75 | 55.16 | 55.50 | 204,633 | +1.05(+1.92%) |
Jan 05, 2006 | 54.45 | 54.45 | 54.25 | 54.45 | 76,917 | +0.05(+0.10%) |
Jan 04, 2006 | 53.25 | 54.65 | 54.13 | 54.40 | 7,060 | +1.15(+2.16%) |
Jan 03, 2006 | 53.25 | 53.25 | 52.55 | 53.25 | 56,149 | +2.60(+5.13%) |
Dec 30, 2005 | 50.65 | 50.75 | 50.50 | 50.65 | 22,232 | -0.50(-0.98%) |
Dec 29, 2005 | 51.15 | 51.16 | 51.15 | 51.15 | 10,157 | +0.15(+0.29%) |
Dec 28, 2005 | 51.00 | 51.50 | 51.00 | 51.00 | 18,781 | +0.10(+0.20%) |
Dec 23, 2005 | 50.90 | 51.01 | 50.75 | 50.90 | 15,777 | -0.25(-0.49%) |
Dec 22, 2005 | 51.15 | 51.15 | 51.15 | 51.15 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 51.10 | 51.15 | 51.15 | 51.15 | 1,300 | +0.05(+0.10%) |
Dec 20, 2005 | 51.10 | 51.10 | 50.88 | 51.10 | 5,933 | -0.60(-1.16%) |
Dec 19, 2005 | 51.70 | 51.85 | 51.42 | 51.70 | 11,441 | +0.13(+0.24%) |
Dec 16, 2005 | 51.57 | 51.60 | 51.57 | 51.57 | 742 | +0.12(+0.24%) |
Dec 15, 2005 | 51.45 | 51.45 | 51.27 | 51.45 | 6,227 | -0.70(-1.34%) |
Dec 14, 2005 | 52.15 | 52.15 | 52.15 | 3,216 | +0.00(+0.00%) | |
Dec 13, 2005 | 52.15 | 52.15 | 52.00 | 52.15 | 5,155 | +0.14(+0.27%) |
Dec 12, 2005 | 52.01 | 52.01 | 52.00 | 52.01 | 2,900 | +0.61(+1.19%) |
Dec 09, 2005 | 51.40 | 51.40 | 51.40 | 3,007 | +0.00(+0.00%) | |
Dec 08, 2005 | 51.40 | 51.40 | 51.40 | 51.40 | 4,903 | +0.10(+0.19%) |
Dec 07, 2005 | 51.30 | 51.80 | 51.30 | 51.30 | 15,047 | -0.81(-1.55%) |
Dec 06, 2005 | 52.11 | 52.11 | 51.90 | 52.11 | 14,705 | +0.21(+0.40%) |
Dec 05, 2005 | 51.90 | 52.15 | 51.00 | 51.90 | 76,828 | +1.40(+2.77%) |
Dec 02, 2005 | 50.50 | 50.55 | 50.00 | 50.50 | 15,635 | +1.05(+2.13%) |