Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 55.25 | 56.52 | 54.48 | 56.44 | 3,543,492 | +1.20(+2.17%) |
Feb 27, 2006 | 56.34 | 56.63 | 55.13 | 55.25 | 2,968,427 | -1.57(-2.76%) |
Feb 24, 2006 | 57.98 | 58.07 | 56.70 | 56.81 | 4,492,199 | -0.14(-0.24%) |
Feb 23, 2006 | 57.25 | 57.60 | 55.83 | 56.95 | 3,814,023 | -0.23(-0.40%) |
Feb 22, 2006 | 58.27 | 58.45 | 57.07 | 57.18 | 3,249,927 | -1.82(-3.08%) |
Feb 21, 2006 | 58.02 | 59.13 | 57.85 | 58.99 | 3,165,875 | +1.95(+3.41%) |
Feb 17, 2006 | 56.78 | 57.99 | 56.10 | 57.05 | 5,311,742 | +1.26(+2.26%) |
Feb 16, 2006 | 55.54 | 55.87 | 54.18 | 55.78 | 4,911,226 | +1.31(+2.40%) |
Feb 15, 2006 | 57.59 | 57.76 | 53.48 | 54.48 | 7,205,454 | -2.41(-4.23%) |
Feb 14, 2006 | 55.79 | 58.02 | 55.20 | 56.89 | 6,205,466 | -0.94(-1.63%) |
Feb 13, 2006 | 58.27 | 59.22 | 57.09 | 57.83 | 2,949,094 | -0.88(-1.50%) |
Feb 10, 2006 | 57.80 | 59.20 | 56.30 | 58.71 | 4,572,824 | +1.25(+2.17%) |
Feb 09, 2006 | 59.40 | 60.23 | 57.26 | 57.46 | 4,382,232 | -0.79(-1.36%) |
Feb 08, 2006 | 58.89 | 59.41 | 57.43 | 58.26 | 4,902,725 | -0.15(-0.25%) |
Feb 07, 2006 | 59.80 | 60.35 | 57.72 | 58.40 | 4,745,316 | -2.74(-4.48%) |
Feb 06, 2006 | 61.15 | 61.90 | 59.80 | 61.15 | 3,356,603 | +1.28(+2.14%) |
Feb 03, 2006 | 59.07 | 60.90 | 57.76 | 59.86 | 4,672,918 | +1.36(+2.33%) |
Feb 02, 2006 | 58.24 | 59.56 | 57.20 | 58.50 | 5,551,284 | +0.27(+0.46%) |
Feb 01, 2006 | 61.44 | 61.94 | 58.11 | 58.23 | 5,264,163 | -3.67(-5.93%) |
Jan 31, 2006 | 61.08 | 62.39 | 60.09 | 61.90 | 3,479,185 | +0.82(+1.34%) |
Jan 30, 2006 | 59.37 | 61.51 | 59.37 | 61.08 | 4,198,908 | +2.11(+3.57%) |
Jan 27, 2006 | 58.75 | 60.89 | 58.11 | 58.97 | 4,374,554 | +0.23(+0.38%) |
Jan 26, 2006 | 58.71 | 59.07 | 56.31 | 58.75 | 6,120,179 | +0.62(+1.07%) |
Jan 25, 2006 | 60.09 | 60.09 | 57.76 | 58.13 | 7,254,953 | -1.42(-2.39%) |
Jan 24, 2006 | 59.33 | 60.40 | 59.14 | 59.55 | 2,556,256 | -0.82(-1.35%) |
Jan 23, 2006 | 59.00 | 61.02 | 58.03 | 60.36 | 2,597,939 | +1.29(+2.19%) |
Jan 20, 2006 | 59.83 | 60.46 | 58.51 | 59.07 | 3,110,754 | -0.02(-0.04%) |
Jan 19, 2006 | 57.80 | 59.61 | 57.31 | 59.10 | 3,069,345 | +1.81(+3.16%) |
Jan 18, 2006 | 58.64 | 58.64 | 56.17 | 57.29 | 3,103,212 | -1.35(-2.30%) |
Jan 17, 2006 | 57.72 | 59.39 | 57.72 | 58.64 | 3,292,570 | +1.74(+3.05%) |
Jan 13, 2006 | 55.84 | 57.41 | 55.84 | 56.90 | 3,666,348 | +1.06(+1.91%) |
Jan 12, 2006 | 57.29 | 58.13 | 55.72 | 55.84 | 3,266,106 | -1.19(-2.08%) |
Jan 11, 2006 | 56.12 | 57.25 | 55.14 | 57.02 | 3,489,880 | +0.90(+1.61%) |
Jan 10, 2006 | 53.97 | 56.39 | 53.81 | 56.12 | 3,416,934 | +2.15(+3.99%) |
Jan 09, 2006 | 54.41 | 54.54 | 53.14 | 53.97 | 2,053,725 | -0.63(-1.15%) |
Jan 06, 2006 | 53.81 | 54.68 | 53.32 | 54.60 | 2,332,208 | +1.54(+2.90%) |
Jan 05, 2006 | 53.97 | 53.98 | 52.33 | 53.06 | 2,747,122 | -0.98(-1.81%) |
Jan 04, 2006 | 52.44 | 54.15 | 52.40 | 54.03 | 3,184,522 | +0.92(+1.73%) |
Jan 03, 2006 | 51.09 | 53.40 | 51.09 | 53.12 | 2,924,961 | +2.38(+4.70%) |
Dec 30, 2005 | 49.83 | 51.54 | 49.65 | 50.73 | 1,722,727 | +0.39(+0.77%) |
Dec 29, 2005 | 50.93 | 51.57 | 50.13 | 50.34 | 1,613,857 | -0.58(-1.15%) |
Dec 28, 2005 | 50.49 | 51.40 | 50.29 | 50.93 | 1,629,625 | +0.78(+1.56%) |
Dec 27, 2005 | 51.34 | 51.35 | 49.46 | 50.15 | 2,448,757 | -1.86(-3.58%) |
Dec 23, 2005 | 51.02 | 52.09 | 50.25 | 52.01 | 1,801,432 | +0.37(+0.72%) |
Dec 22, 2005 | 52.07 | 52.49 | 51.54 | 51.64 | 1,834,202 | -0.09(-0.17%) |
Dec 21, 2005 | 51.16 | 52.04 | 50.76 | 51.72 | 3,426,944 | +0.56(+1.10%) |
Dec 20, 2005 | 49.37 | 51.20 | 49.37 | 51.16 | 2,232,799 | +1.87(+3.79%) |
Dec 19, 2005 | 49.74 | 50.54 | 49.24 | 49.29 | 2,365,528 | -0.44(-0.89%) |
Dec 16, 2005 | 50.97 | 50.98 | 49.58 | 49.74 | 1,748,505 | -1.28(-2.52%) |
Dec 15, 2005 | 51.71 | 51.78 | 50.26 | 51.02 | 3,187,128 | -0.70(-1.35%) |
Dec 14, 2005 | 50.68 | 51.72 | 50.37 | 51.72 | 3,230,182 | +0.69(+1.36%) |
Dec 13, 2005 | 51.70 | 52.42 | 50.91 | 51.03 | 3,538,556 | -0.53(-1.03%) |
Dec 12, 2005 | 51.53 | 51.66 | 50.71 | 51.56 | 2,083,342 | +0.58(+1.14%) |
Dec 09, 2005 | 50.69 | 51.48 | 50.49 | 50.98 | 3,458,618 | -0.55(-1.06%) |
Dec 08, 2005 | 50.22 | 51.72 | 49.72 | 51.53 | 3,741,488 | +1.31(+2.60%) |
Dec 07, 2005 | 50.03 | 50.58 | 49.45 | 50.22 | 3,601,355 | +0.58(+1.18%) |
Dec 06, 2005 | 48.79 | 50.32 | 48.56 | 49.64 | 3,874,902 | +0.79(+1.63%) |
Dec 05, 2005 | 48.94 | 49.56 | 48.62 | 48.84 | 3,256,783 | +0.31(+0.63%) |
Dec 02, 2005 | 48.55 | 49.10 | 47.65 | 48.54 | 4,105,669 | -0.01(-0.03%) |