Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 57.61 | 57.30 | 56.49 | 56.66 | 923,774 | -0.94(-1.64%) |
Feb 27, 2006 | 57.08 | 57.77 | 56.90 | 57.61 | 799,344 | +0.44(+0.78%) |
Feb 24, 2006 | 57.23 | 57.48 | 56.89 | 57.16 | 706,415 | +0.04(+0.06%) |
Feb 23, 2006 | 57.58 | 57.58 | 56.94 | 57.13 | 683,127 | -0.76(-1.31%) |
Feb 22, 2006 | 56.06 | 58.06 | 55.96 | 57.88 | 927,599 | +1.96(+3.50%) |
Feb 21, 2006 | 56.31 | 56.38 | 55.68 | 55.93 | 402,315 | +0.11(+0.19%) |
Feb 17, 2006 | 56.49 | 56.58 | 55.73 | 55.82 | 675,589 | -0.89(-1.57%) |
Feb 16, 2006 | 56.92 | 56.92 | 56.26 | 56.71 | 600,998 | -0.44(-0.76%) |
Feb 15, 2006 | 56.67 | 57.17 | 56.45 | 57.14 | 462,955 | +0.38(+0.67%) |
Feb 14, 2006 | 55.76 | 57.26 | 55.72 | 56.76 | 801,594 | +0.78(+1.40%) |
Feb 13, 2006 | 56.35 | 56.42 | 55.70 | 55.98 | 700,565 | -0.35(-0.62%) |
Feb 10, 2006 | 55.95 | 56.40 | 55.80 | 56.33 | 568,259 | +0.32(+0.57%) |
Feb 09, 2006 | 55.70 | 56.53 | 55.29 | 56.01 | 1,110,418 | +0.25(+0.45%) |
Feb 08, 2006 | 55.79 | 55.95 | 55.12 | 55.76 | 1,151,595 | -0.33(-0.59%) |
Feb 07, 2006 | 55.70 | 56.79 | 55.45 | 56.09 | 1,132,019 | +0.10(+0.17%) |
Feb 06, 2006 | 57.04 | 57.06 | 55.92 | 55.99 | 1,236,536 | -1.10(-1.93%) |
Feb 03, 2006 | 57.42 | 57.81 | 56.83 | 57.09 | 597,736 | -0.53(-0.93%) |
Feb 02, 2006 | 58.34 | 58.52 | 57.43 | 57.62 | 952,350 | -0.63(-1.08%) |
Feb 01, 2006 | 58.54 | 58.80 | 58.24 | 58.26 | 584,798 | -0.42(-0.71%) |
Jan 31, 2006 | 58.97 | 59.38 | 58.67 | 58.67 | 845,695 | -0.07(-0.12%) |
Jan 30, 2006 | 58.79 | 59.27 | 58.74 | 58.74 | 849,071 | +0.39(+0.67%) |
Jan 27, 2006 | 58.59 | 58.89 | 58.14 | 58.35 | 833,995 | +0.13(+0.23%) |
Jan 26, 2006 | 57.49 | 58.93 | 57.83 | 58.22 | 1,895,249 | +0.73(+1.27%) |
Jan 25, 2006 | 57.52 | 58.03 | 57.30 | 57.49 | 791,243 | +0.15(+0.26%) |
Jan 24, 2006 | 57.86 | 58.22 | 57.29 | 57.34 | 849,521 | -0.44(-0.75%) |
Jan 23, 2006 | 58.00 | 58.01 | 57.50 | 57.78 | 731,053 | -0.08(-0.14%) |
Jan 20, 2006 | 59.24 | 59.36 | 57.78 | 57.86 | 1,309,214 | -1.32(-2.24%) |
Jan 19, 2006 | 59.54 | 59.65 | 58.78 | 59.18 | 1,218,873 | -0.33(-0.55%) |
Jan 18, 2006 | 59.30 | 59.73 | 59.12 | 59.51 | 830,170 | +0.03(+0.04%) |
Jan 17, 2006 | 59.69 | 59.90 | 59.31 | 59.48 | 1,661,240 | -0.29(-0.49%) |
Jan 13, 2006 | 60.26 | 60.86 | 59.02 | 59.78 | 2,033,967 | -1.42(-2.32%) |
Jan 12, 2006 | 61.25 | 62.25 | 60.79 | 61.20 | 3,499,338 | -1.91(-3.03%) |
Jan 11, 2006 | 63.86 | 63.92 | 62.84 | 63.11 | 1,345,665 | -0.93(-1.46%) |
Jan 10, 2006 | 62.26 | 64.65 | 62.26 | 64.04 | 1,924,163 | +1.45(+2.31%) |
Jan 09, 2006 | 62.40 | 62.82 | 62.18 | 62.59 | 1,190,634 | +0.48(+0.77%) |
Jan 06, 2006 | 59.60 | 62.65 | 60.90 | 62.11 | 1,764,744 | +2.52(+4.22%) |
Jan 05, 2006 | 60.44 | 60.55 | 59.44 | 59.60 | 1,228,661 | -0.97(-1.60%) |
Jan 04, 2006 | 60.01 | 60.72 | 59.86 | 60.57 | 1,297,626 | +0.80(+1.34%) |
Jan 03, 2006 | 59.11 | 60.00 | 58.34 | 59.77 | 1,264,212 | +1.26(+2.16%) |
Dec 30, 2005 | 58.42 | 58.66 | 58.19 | 58.50 | 550,371 | -0.21(-0.36%) |
Dec 29, 2005 | 58.77 | 59.16 | 58.69 | 58.72 | 307,587 | -0.09(-0.15%) |
Dec 28, 2005 | 58.13 | 58.95 | 58.13 | 58.81 | 548,571 | +0.97(+1.68%) |
Dec 27, 2005 | 58.69 | 59.06 | 57.84 | 57.84 | 609,661 | -0.63(-1.08%) |
Dec 23, 2005 | 58.58 | 58.80 | 58.20 | 58.47 | 281,598 | -0.11(-0.18%) |
Dec 22, 2005 | 58.00 | 58.72 | 58.00 | 58.58 | 544,859 | +0.43(+0.73%) |
Dec 21, 2005 | 57.91 | 58.52 | 57.82 | 58.15 | 507,507 | +0.36(+0.62%) |
Dec 20, 2005 | 57.33 | 57.96 | 57.19 | 57.79 | 839,170 | +0.68(+1.18%) |
Dec 19, 2005 | 57.62 | 57.93 | 56.97 | 57.12 | 901,160 | -0.54(-0.94%) |
Dec 16, 2005 | 57.86 | 57.86 | 57.46 | 57.66 | 1,029,640 | -0.20(-0.35%) |
Dec 15, 2005 | 57.88 | 58.21 | 57.45 | 57.86 | 972,825 | -0.02(-0.03%) |
Dec 14, 2005 | 57.62 | 58.18 | 57.34 | 57.88 | 880,572 | +0.06(+0.11%) |
Dec 13, 2005 | 57.22 | 58.22 | 57.14 | 57.82 | 803,956 | +0.71(+1.24%) |
Dec 12, 2005 | 57.39 | 57.64 | 56.90 | 57.11 | 648,138 | -0.23(-0.40%) |
Dec 09, 2005 | 57.58 | 57.75 | 57.09 | 57.34 | 769,867 | -0.17(-0.29%) |
Dec 08, 2005 | 57.87 | 58.18 | 57.46 | 57.51 | 788,881 | -0.67(-1.15%) |
Dec 07, 2005 | 58.65 | 58.73 | 57.94 | 58.18 | 611,574 | -0.48(-0.82%) |
Dec 06, 2005 | 58.64 | 59.48 | 58.49 | 58.66 | 821,057 | +0.28(+0.49%) |
Dec 05, 2005 | 58.59 | 58.65 | 57.86 | 58.37 | 848,733 | -0.44(-0.76%) |
Dec 02, 2005 | 57.93 | 58.89 | 57.54 | 58.82 | 621,362 | +0.68(+1.16%) |