Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 53.54 | 53.38 | 52.71 | 52.87 | 612,607 | -0.66(-1.24%) |
Feb 27, 2006 | 54.02 | 54.02 | 53.11 | 53.54 | 415,161 | +0.38(+0.72%) |
Feb 24, 2006 | 53.02 | 53.23 | 52.91 | 53.15 | 56,046 | +0.13(+0.25%) |
Feb 23, 2006 | 53.24 | 53.28 | 52.89 | 53.02 | 188,532 | -0.25(-0.46%) |
Feb 22, 2006 | 52.95 | 53.28 | 52.88 | 53.27 | 74,240 | +0.43(+0.82%) |
Feb 21, 2006 | 53.27 | 53.29 | 52.69 | 52.83 | 91,457 | -0.21(-0.40%) |
Feb 17, 2006 | 53.16 | 53.18 | 52.94 | 53.04 | 97,929 | -0.13(-0.25%) |
Feb 16, 2006 | 52.89 | 53.20 | 52.68 | 53.17 | 88,893 | +0.40(+0.76%) |
Feb 15, 2006 | 52.44 | 52.87 | 52.41 | 52.77 | 215,639 | +0.36(+0.69%) |
Feb 14, 2006 | 51.96 | 52.56 | 51.96 | 52.41 | 98,051 | +0.45(+0.87%) |
Feb 13, 2006 | 51.76 | 51.96 | 51.68 | 51.96 | 77,659 | +0.01(+0.02%) |
Feb 10, 2006 | 52.00 | 52.09 | 51.55 | 51.95 | 82,788 | -0.19(-0.36%) |
Feb 09, 2006 | 52.25 | 52.59 | 52.10 | 52.14 | 76,682 | +0.02(+0.03%) |
Feb 08, 2006 | 51.59 | 52.18 | 51.59 | 52.13 | 200,620 | +0.61(+1.18%) |
Feb 07, 2006 | 51.55 | 51.96 | 51.43 | 51.52 | 146,283 | -0.19(-0.36%) |
Feb 06, 2006 | 52.09 | 52.09 | 51.52 | 51.71 | 94,266 | -0.34(-0.65%) |
Feb 03, 2006 | 51.99 | 52.38 | 51.88 | 52.04 | 208,313 | -0.25(-0.47%) |
Feb 02, 2006 | 52.74 | 52.74 | 52.09 | 52.29 | 144,574 | -0.45(-0.85%) |
Feb 01, 2006 | 52.68 | 52.81 | 52.52 | 52.74 | 168,262 | +0.43(+0.83%) |
Jan 31, 2006 | 52.50 | 52.50 | 52.03 | 52.31 | 269,488 | +0.00(+0.00%) |
Jan 30, 2006 | 52.75 | 52.75 | 52.29 | 52.31 | 137,491 | -0.31(-0.59%) |
Jan 27, 2006 | 52.13 | 52.68 | 52.07 | 52.62 | 190,363 | +0.61(+1.17%) |
Jan 26, 2006 | 52.00 | 52.17 | 51.82 | 52.01 | 221,501 | +0.30(+0.59%) |
Jan 25, 2006 | 52.13 | 52.13 | 51.53 | 51.71 | 264,238 | -0.09(-0.17%) |
Jan 24, 2006 | 51.82 | 52.00 | 51.63 | 51.80 | 163,744 | -0.12(-0.24%) |
Jan 23, 2006 | 52.18 | 52.18 | 51.68 | 51.92 | 594,536 | -0.12(-0.24%) |
Jan 20, 2006 | 52.99 | 52.99 | 52.00 | 52.04 | 163,134 | -0.96(-1.81%) |
Jan 19, 2006 | 52.95 | 53.21 | 52.59 | 53.00 | 107,331 | +0.28(+0.53%) |
Jan 18, 2006 | 52.83 | 52.84 | 52.54 | 52.72 | 98,417 | +0.01(+0.02%) |
Jan 17, 2006 | 52.72 | 52.72 | 52.43 | 52.72 | 180,839 | -0.02(-0.05%) |
Jan 13, 2006 | 52.78 | 52.90 | 52.56 | 52.74 | 143,108 | -0.13(-0.25%) |
Jan 12, 2006 | 52.91 | 52.99 | 52.74 | 52.87 | 134,194 | -0.08(-0.15%) |
Jan 11, 2006 | 53.05 | 53.11 | 52.83 | 52.95 | 181,694 | -0.13(-0.25%) |
Jan 10, 2006 | 53.03 | 53.15 | 52.87 | 53.08 | 206,848 | -0.25(-0.46%) |
Jan 09, 2006 | 53.11 | 53.34 | 52.99 | 53.33 | 478,779 | +0.43(+0.80%) |
Jan 06, 2006 | 52.90 | 53.04 | 52.64 | 52.90 | 144,329 | +0.29(+0.56%) |
Jan 05, 2006 | 52.66 | 52.82 | 52.47 | 52.61 | 265,459 | -0.09(-0.17%) |
Jan 04, 2006 | 52.29 | 52.72 | 52.23 | 52.70 | 269,855 | +0.61(+1.18%) |
Jan 03, 2006 | 52.07 | 52.24 | 51.38 | 52.09 | 466,324 | +0.46(+0.89%) |
Dec 30, 2005 | 51.82 | 51.82 | 51.50 | 51.63 | 111,361 | -0.25(-0.49%) |
Dec 29, 2005 | 52.12 | 52.22 | 51.85 | 51.88 | 126,868 | -0.19(-0.36%) |
Dec 28, 2005 | 52.07 | 52.25 | 51.99 | 52.07 | 70,455 | -0.02(-0.03%) |
Dec 27, 2005 | 52.53 | 52.74 | 51.97 | 52.09 | 97,196 | -0.43(-0.81%) |
Dec 23, 2005 | 52.59 | 52.61 | 52.35 | 52.51 | 133,218 | +0.02(+0.03%) |
Dec 22, 2005 | 52.04 | 52.50 | 52.04 | 52.50 | 113,436 | +0.33(+0.63%) |
Dec 21, 2005 | 52.17 | 52.41 | 52.06 | 52.17 | 113,803 | +0.31(+0.60%) |
Dec 20, 2005 | 51.92 | 52.11 | 51.76 | 51.86 | 81,322 | -0.12(-0.24%) |
Dec 19, 2005 | 51.82 | 52.41 | 51.82 | 51.98 | 129,310 | +0.35(+0.68%) |
Dec 16, 2005 | 51.59 | 51.89 | 51.59 | 51.63 | 125,403 | +0.04(+0.08%) |
Dec 15, 2005 | 51.53 | 51.80 | 51.46 | 51.59 | 97,196 | +0.12(+0.24%) |
Dec 14, 2005 | 51.50 | 51.76 | 51.37 | 51.46 | 287,316 | +0.02(+0.03%) |
Dec 13, 2005 | 51.00 | 51.48 | 50.88 | 51.45 | 355,696 | +0.61(+1.19%) |
Dec 12, 2005 | 51.03 | 51.10 | 50.48 | 50.84 | 218,082 | -0.07(-0.13%) |
Dec 09, 2005 | 50.86 | 51.07 | 50.78 | 50.91 | 136,881 | +0.05(+0.10%) |
Dec 08, 2005 | 50.67 | 51.05 | 50.59 | 50.86 | 258,010 | +0.16(+0.32%) |
Dec 07, 2005 | 50.86 | 50.89 | 50.46 | 50.69 | 116,733 | -0.20(-0.40%) |
Dec 06, 2005 | 50.98 | 51.29 | 50.82 | 50.90 | 102,691 | -0.04(-0.08%) |
Dec 05, 2005 | 51.02 | 51.02 | 50.78 | 50.94 | 133,706 | +0.02(+0.05%) |
Dec 02, 2005 | 50.81 | 51.01 | 50.58 | 50.91 | 150,313 | +0.19(+0.37%) |