Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 58.63 | 58.57 | 57.64 | 57.93 | 1,273,697 | -0.70(-1.19%) |
Feb 27, 2006 | 58.78 | 59.22 | 58.10 | 58.63 | 1,269,203 | +0.15(+0.25%) |
Feb 24, 2006 | 58.39 | 58.53 | 57.73 | 58.48 | 955,970 | +0.03(+0.04%) |
Feb 23, 2006 | 58.77 | 59.31 | 58.41 | 58.46 | 1,381,880 | -0.33(-0.56%) |
Feb 22, 2006 | 57.68 | 58.95 | 57.68 | 58.78 | 1,114,989 | +1.11(+1.92%) |
Feb 21, 2006 | 57.75 | 58.20 | 56.98 | 57.68 | 970,849 | +0.12(+0.21%) |
Feb 17, 2006 | 57.71 | 57.86 | 57.20 | 57.55 | 847,323 | -0.06(-0.11%) |
Feb 16, 2006 | 56.87 | 57.82 | 56.84 | 57.62 | 1,640,091 | +0.75(+1.32%) |
Feb 15, 2006 | 56.71 | 57.00 | 56.20 | 56.87 | 884,520 | +0.05(+0.08%) |
Feb 14, 2006 | 55.38 | 56.97 | 54.81 | 56.82 | 1,402,803 | +1.45(+2.61%) |
Feb 13, 2006 | 56.32 | 56.32 | 55.00 | 55.38 | 1,753,543 | -0.94(-1.66%) |
Feb 10, 2006 | 56.22 | 56.33 | 55.36 | 56.31 | 1,132,658 | -0.06(-0.11%) |
Feb 09, 2006 | 57.10 | 57.40 | 56.17 | 56.38 | 2,133,265 | -1.53(-2.64%) |
Feb 08, 2006 | 56.08 | 57.91 | 55.98 | 57.91 | 2,129,080 | +1.83(+3.26%) |
Feb 07, 2006 | 56.23 | 56.79 | 55.88 | 56.08 | 1,150,016 | -0.35(-0.62%) |
Feb 06, 2006 | 55.89 | 56.55 | 55.55 | 56.43 | 1,735,564 | +0.55(+0.98%) |
Feb 03, 2006 | 55.28 | 56.26 | 54.72 | 55.88 | 2,470,056 | +0.15(+0.28%) |
Feb 02, 2006 | 54.58 | 56.90 | 54.36 | 55.73 | 7,549,348 | +3.80(+7.32%) |
Feb 01, 2006 | 51.82 | 52.04 | 51.46 | 51.93 | 1,629,242 | -0.13(-0.25%) |
Jan 31, 2006 | 52.33 | 52.52 | 51.80 | 52.06 | 1,215,422 | -0.34(-0.64%) |
Jan 30, 2006 | 52.65 | 53.11 | 52.31 | 52.39 | 980,304 | -0.35(-0.66%) |
Jan 27, 2006 | 52.81 | 52.84 | 52.17 | 52.74 | 1,201,938 | -0.07(-0.13%) |
Jan 26, 2006 | 52.84 | 53.37 | 52.45 | 52.81 | 1,198,838 | -0.03(-0.05%) |
Jan 25, 2006 | 53.18 | 53.27 | 52.47 | 52.84 | 1,064,617 | -0.08(-0.15%) |
Jan 24, 2006 | 53.05 | 53.42 | 52.75 | 52.91 | 1,072,832 | -0.10(-0.18%) |
Jan 23, 2006 | 52.49 | 53.26 | 52.42 | 53.01 | 624,759 | +0.65(+1.23%) |
Jan 20, 2006 | 53.81 | 54.29 | 52.31 | 52.37 | 1,698,212 | -0.50(-0.95%) |
Jan 19, 2006 | 52.26 | 53.33 | 52.35 | 52.87 | 1,201,163 | +0.61(+1.16%) |
Jan 18, 2006 | 52.35 | 52.77 | 52.08 | 52.26 | 907,304 | -0.29(-0.55%) |
Jan 17, 2006 | 51.87 | 52.75 | 51.78 | 52.55 | 967,594 | +0.17(+0.33%) |
Jan 13, 2006 | 52.83 | 53.22 | 51.62 | 52.38 | 1,643,346 | -0.45(-0.85%) |
Jan 12, 2006 | 53.58 | 54.35 | 52.71 | 52.83 | 1,442,790 | -0.75(-1.41%) |
Jan 11, 2006 | 53.78 | 54.02 | 53.29 | 53.58 | 979,219 | -0.03(-0.06%) |
Jan 10, 2006 | 54.29 | 54.29 | 52.83 | 53.62 | 1,667,524 | -1.22(-2.22%) |
Jan 09, 2006 | 54.04 | 55.04 | 54.00 | 54.84 | 947,136 | +0.85(+1.57%) |
Jan 06, 2006 | 54.13 | 54.18 | 53.47 | 53.99 | 862,202 | +0.32(+0.60%) |
Jan 05, 2006 | 53.65 | 53.81 | 52.91 | 53.67 | 1,141,492 | +0.08(+0.16%) |
Jan 04, 2006 | 53.55 | 53.87 | 52.97 | 53.58 | 999,832 | +0.25(+0.46%) |
Jan 03, 2006 | 54.16 | 54.16 | 52.30 | 53.34 | 1,459,994 | -0.70(-1.30%) |
Dec 30, 2005 | 54.20 | 54.23 | 53.62 | 54.04 | 414,904 | -0.29(-0.53%) |
Dec 29, 2005 | 53.89 | 54.55 | 53.84 | 54.33 | 481,550 | +0.41(+0.75%) |
Dec 28, 2005 | 53.58 | 54.06 | 53.26 | 53.93 | 440,633 | +0.28(+0.52%) |
Dec 27, 2005 | 54.09 | 54.73 | 53.61 | 53.65 | 469,461 | -0.44(-0.81%) |
Dec 23, 2005 | 54.31 | 54.42 | 53.71 | 54.09 | 249,841 | -0.22(-0.40%) |
Dec 22, 2005 | 54.05 | 54.47 | 53.97 | 54.31 | 498,753 | +0.19(+0.35%) |
Dec 21, 2005 | 53.55 | 54.15 | 53.38 | 54.12 | 777,113 | +0.92(+1.72%) |
Dec 20, 2005 | 53.62 | 53.92 | 53.20 | 53.20 | 846,703 | -0.29(-0.54%) |
Dec 19, 2005 | 53.94 | 54.65 | 53.40 | 53.49 | 909,164 | -0.64(-1.18%) |
Dec 16, 2005 | 54.29 | 54.81 | 54.13 | 54.13 | 1,257,424 | -0.15(-0.27%) |
Dec 15, 2005 | 55.27 | 55.82 | 54.19 | 54.28 | 1,093,755 | -0.98(-1.77%) |
Dec 14, 2005 | 54.38 | 55.33 | 54.31 | 55.26 | 743,636 | +0.88(+1.63%) |
Dec 13, 2005 | 54.13 | 54.70 | 53.73 | 54.38 | 656,687 | +0.34(+0.62%) |
Dec 12, 2005 | 54.26 | 54.33 | 53.38 | 54.04 | 615,150 | -0.06(-0.11%) |
Dec 09, 2005 | 53.64 | 54.23 | 53.30 | 54.10 | 811,521 | +0.46(+0.85%) |
Dec 08, 2005 | 53.55 | 54.37 | 53.22 | 53.64 | 1,249,674 | +0.41(+0.76%) |
Dec 07, 2005 | 54.20 | 54.20 | 53.00 | 53.24 | 1,268,893 | -0.75(-1.40%) |
Dec 06, 2005 | 54.26 | 54.51 | 53.77 | 53.99 | 1,282,532 | +0.26(+0.48%) |
Dec 05, 2005 | 54.72 | 54.73 | 53.55 | 53.73 | 991,618 | -0.99(-1.80%) |
Dec 02, 2005 | 54.58 | 55.44 | 54.40 | 54.72 | 1,334,763 | -0.03(-0.05%) |