Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 54.85 | 54.79 | 54.26 | 54.38 | 146,541 | -0.47(-0.87%) |
Feb 27, 2006 | 54.84 | 55.09 | 54.76 | 54.85 | 180,961 | +0.09(+0.17%) |
Feb 24, 2006 | 54.71 | 54.83 | 54.57 | 54.76 | 293,340 | +0.15(+0.27%) |
Feb 23, 2006 | 54.74 | 54.88 | 54.53 | 54.61 | 188,539 | -0.09(-0.17%) |
Feb 22, 2006 | 54.46 | 54.86 | 54.46 | 54.71 | 326,604 | +0.25(+0.46%) |
Feb 21, 2006 | 54.71 | 54.77 | 54.32 | 54.46 | 88,618 | -0.06(-0.11%) |
Feb 17, 2006 | 54.71 | 54.71 | 54.45 | 54.52 | 216,537 | -0.06(-0.11%) |
Feb 16, 2006 | 54.39 | 54.65 | 54.24 | 54.58 | 253,398 | +0.40(+0.75%) |
Feb 15, 2006 | 54.00 | 54.23 | 53.86 | 54.18 | 218,978 | +0.21(+0.39%) |
Feb 14, 2006 | 53.55 | 54.12 | 53.41 | 53.97 | 351,007 | +0.47(+0.89%) |
Feb 13, 2006 | 53.53 | 53.63 | 53.28 | 53.49 | 311,449 | -0.19(-0.36%) |
Feb 10, 2006 | 53.48 | 53.83 | 53.17 | 53.69 | 230,537 | +0.15(+0.28%) |
Feb 09, 2006 | 53.67 | 54.00 | 53.54 | 53.54 | 161,697 | -0.05(-0.09%) |
Feb 08, 2006 | 53.42 | 53.66 | 53.23 | 53.58 | 207,804 | +0.40(+0.75%) |
Feb 07, 2006 | 53.60 | 53.69 | 53.15 | 53.19 | 54,455 | -0.44(-0.81%) |
Feb 06, 2006 | 53.66 | 53.72 | 53.46 | 53.62 | 340,090 | +0.07(+0.13%) |
Feb 03, 2006 | 53.62 | 53.90 | 53.47 | 53.55 | 88,490 | -0.37(-0.69%) |
Feb 02, 2006 | 54.25 | 54.32 | 53.75 | 53.93 | 89,004 | -0.42(-0.77%) |
Feb 01, 2006 | 54.25 | 54.39 | 54.11 | 54.35 | 273,818 | +0.33(+0.62%) |
Jan 31, 2006 | 54.36 | 54.39 | 54.01 | 54.01 | 546,867 | -0.40(-0.74%) |
Jan 30, 2006 | 54.43 | 54.52 | 54.33 | 54.42 | 185,970 | +0.07(+0.13%) |
Jan 27, 2006 | 54.08 | 54.44 | 53.95 | 54.35 | 355,116 | +0.40(+0.75%) |
Jan 26, 2006 | 53.93 | 54.02 | 53.67 | 53.94 | 180,833 | +0.37(+0.68%) |
Jan 25, 2006 | 53.73 | 53.86 | 53.36 | 53.58 | 340,347 | -0.06(-0.12%) |
Jan 24, 2006 | 53.69 | 53.86 | 53.55 | 53.64 | 273,562 | +0.15(+0.28%) |
Jan 23, 2006 | 53.48 | 53.66 | 53.37 | 53.49 | 288,203 | +0.10(+0.19%) |
Jan 20, 2006 | 54.37 | 54.37 | 53.34 | 53.39 | 216,923 | -0.97(-1.79%) |
Jan 19, 2006 | 54.28 | 54.54 | 54.11 | 54.36 | 235,931 | +0.19(+0.36%) |
Jan 18, 2006 | 54.03 | 54.25 | 53.83 | 54.17 | 175,182 | -0.17(-0.32%) |
Jan 17, 2006 | 54.30 | 54.36 | 54.13 | 54.34 | 133,184 | -0.12(-0.23%) |
Jan 13, 2006 | 54.44 | 54.57 | 54.31 | 54.46 | 268,681 | -0.06(-0.11%) |
Jan 12, 2006 | 54.73 | 54.74 | 54.41 | 54.53 | 214,739 | -0.22(-0.40%) |
Jan 11, 2006 | 54.60 | 54.84 | 54.50 | 54.74 | 205,492 | +0.22(+0.40%) |
Jan 10, 2006 | 54.36 | 54.61 | 54.32 | 54.53 | 249,673 | -0.02(-0.04%) |
Jan 09, 2006 | 54.32 | 54.63 | 54.32 | 54.55 | 721,150 | +0.24(+0.44%) |
Jan 06, 2006 | 54.25 | 54.40 | 53.97 | 54.31 | 276,130 | +0.44(+0.82%) |
Jan 05, 2006 | 53.87 | 53.97 | 53.71 | 53.86 | 797,696 | +0.05(+0.09%) |
Jan 04, 2006 | 53.62 | 53.91 | 53.56 | 53.82 | 331,228 | +0.21(+0.39%) |
Jan 03, 2006 | 53.05 | 53.67 | 52.63 | 53.61 | 1,021,298 | +0.90(+1.70%) |
Dec 30, 2005 | 52.89 | 52.93 | 52.70 | 52.71 | 270,351 | -0.29(-0.54%) |
Dec 29, 2005 | 53.24 | 53.30 | 53.00 | 53.00 | 130,359 | -0.20(-0.38%) |
Dec 28, 2005 | 53.30 | 53.31 | 53.11 | 53.20 | 185,842 | +0.07(+0.13%) |
Dec 27, 2005 | 53.79 | 53.79 | 53.07 | 53.13 | 146,670 | -0.49(-0.91%) |
Dec 23, 2005 | 53.64 | 53.65 | 53.48 | 53.62 | 123,809 | +0.04(+0.07%) |
Dec 22, 2005 | 53.49 | 53.58 | 53.34 | 53.58 | 239,398 | +0.04(+0.07%) |
Dec 21, 2005 | 53.71 | 53.85 | 53.46 | 53.55 | 87,334 | +0.15(+0.28%) |
Dec 20, 2005 | 53.48 | 53.62 | 53.29 | 53.40 | 289,744 | +0.03(+0.06%) |
Dec 19, 2005 | 53.88 | 53.91 | 53.37 | 53.37 | 235,289 | -0.42(-0.78%) |
Dec 16, 2005 | 54.08 | 54.11 | 53.76 | 53.79 | 598,754 | -0.11(-0.20%) |
Dec 15, 2005 | 54.07 | 54.09 | 53.83 | 53.90 | 135,239 | -0.13(-0.25%) |
Dec 14, 2005 | 53.81 | 54.15 | 53.77 | 54.03 | 186,227 | +0.30(+0.57%) |
Dec 13, 2005 | 53.47 | 53.94 | 53.45 | 53.72 | 348,566 | +0.17(+0.32%) |
Dec 12, 2005 | 53.55 | 53.66 | 53.30 | 53.55 | 189,566 | +0.12(+0.22%) |
Dec 09, 2005 | 53.49 | 53.60 | 53.23 | 53.44 | 181,475 | +0.11(+0.20%) |
Dec 08, 2005 | 53.28 | 53.59 | 53.08 | 53.33 | 839,694 | -0.03(-0.06%) |
Dec 07, 2005 | 53.62 | 53.68 | 53.15 | 53.36 | 110,580 | -0.16(-0.31%) |
Dec 06, 2005 | 53.76 | 53.97 | 53.52 | 53.52 | 150,138 | -0.04(-0.07%) |
Dec 05, 2005 | 53.60 | 53.60 | 53.35 | 53.56 | 97,609 | -0.10(-0.19%) |
Dec 02, 2005 | 53.63 | 53.72 | 53.47 | 53.66 | 83,738 | +0.05(+0.10%) |