Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 57.92 | 57.61 | 56.80 | 56.98 | 918,728 | -0.95(-1.64%) |
Feb 27, 2006 | 57.40 | 58.08 | 57.22 | 57.92 | 794,978 | +0.45(+0.78%) |
Feb 24, 2006 | 57.55 | 57.80 | 57.20 | 57.48 | 702,557 | +0.04(+0.06%) |
Feb 23, 2006 | 57.90 | 57.90 | 57.25 | 57.44 | 679,395 | -0.76(-1.31%) |
Feb 22, 2006 | 56.37 | 58.38 | 56.27 | 58.20 | 922,532 | +1.97(+3.50%) |
Feb 21, 2006 | 56.62 | 56.69 | 55.98 | 56.23 | 400,118 | +0.11(+0.19%) |
Feb 17, 2006 | 56.80 | 56.89 | 56.04 | 56.13 | 671,899 | -0.89(-1.57%) |
Feb 16, 2006 | 57.23 | 57.23 | 56.56 | 57.02 | 597,716 | -0.44(-0.76%) |
Feb 15, 2006 | 56.98 | 57.48 | 56.76 | 57.46 | 460,427 | +0.38(+0.67%) |
Feb 14, 2006 | 56.06 | 57.57 | 56.03 | 57.07 | 797,216 | +0.79(+1.40%) |
Feb 13, 2006 | 56.66 | 56.73 | 56.01 | 56.29 | 696,738 | -0.35(-0.62%) |
Feb 10, 2006 | 56.26 | 56.71 | 56.11 | 56.64 | 565,156 | +0.32(+0.57%) |
Feb 09, 2006 | 56.00 | 56.84 | 55.59 | 56.31 | 1,104,354 | +0.25(+0.45%) |
Feb 08, 2006 | 56.10 | 56.26 | 55.42 | 56.06 | 1,145,305 | -0.33(-0.59%) |
Feb 07, 2006 | 56.00 | 57.10 | 55.75 | 56.39 | 1,125,836 | +0.10(+0.17%) |
Feb 06, 2006 | 57.35 | 57.38 | 56.22 | 56.30 | 1,229,782 | -1.11(-1.93%) |
Feb 03, 2006 | 57.74 | 58.13 | 57.15 | 57.40 | 594,471 | -0.54(-0.93%) |
Feb 02, 2006 | 58.66 | 58.84 | 57.74 | 57.94 | 947,148 | -0.63(-1.08%) |
Feb 01, 2006 | 58.86 | 59.12 | 58.56 | 58.58 | 581,604 | -0.42(-0.71%) |
Jan 31, 2006 | 59.29 | 59.70 | 59.00 | 59.00 | 841,076 | -0.07(-0.12%) |
Jan 30, 2006 | 59.11 | 59.59 | 59.06 | 59.07 | 844,433 | +0.39(+0.67%) |
Jan 27, 2006 | 58.91 | 59.21 | 58.46 | 58.67 | 829,440 | +0.13(+0.23%) |
Jan 26, 2006 | 57.81 | 59.25 | 58.15 | 58.54 | 1,884,898 | +0.73(+1.27%) |
Jan 25, 2006 | 57.83 | 58.35 | 57.62 | 57.81 | 786,922 | +0.15(+0.26%) |
Jan 24, 2006 | 58.17 | 58.54 | 57.60 | 57.65 | 844,881 | -0.44(-0.75%) |
Jan 23, 2006 | 58.32 | 58.33 | 57.82 | 58.09 | 727,061 | -0.08(-0.14%) |
Jan 20, 2006 | 59.57 | 59.68 | 58.10 | 58.17 | 1,302,063 | -1.33(-2.24%) |
Jan 19, 2006 | 59.86 | 59.98 | 59.10 | 59.50 | 1,212,216 | -0.33(-0.55%) |
Jan 18, 2006 | 59.63 | 60.06 | 59.44 | 59.84 | 825,636 | +0.03(+0.04%) |
Jan 17, 2006 | 60.01 | 60.23 | 59.64 | 59.81 | 1,652,167 | -0.29(-0.49%) |
Jan 13, 2006 | 60.60 | 61.19 | 59.34 | 60.10 | 2,022,858 | -1.43(-2.32%) |
Jan 12, 2006 | 61.59 | 62.59 | 61.12 | 61.53 | 3,480,225 | -1.92(-3.03%) |
Jan 11, 2006 | 64.21 | 64.27 | 63.19 | 63.46 | 1,338,316 | -0.94(-1.46%) |
Jan 10, 2006 | 62.60 | 65.00 | 62.60 | 64.39 | 1,913,654 | +1.46(+2.31%) |
Jan 09, 2006 | 62.74 | 63.17 | 62.52 | 62.94 | 1,184,131 | +0.48(+0.77%) |
Jan 06, 2006 | 59.92 | 62.99 | 61.24 | 62.45 | 1,755,106 | +2.53(+4.22%) |
Jan 05, 2006 | 60.77 | 60.88 | 59.76 | 59.92 | 1,221,950 | -0.97(-1.60%) |
Jan 04, 2006 | 60.34 | 61.05 | 60.19 | 60.90 | 1,290,539 | +0.80(+1.34%) |
Jan 03, 2006 | 59.43 | 60.33 | 58.66 | 60.09 | 1,257,307 | +1.27(+2.16%) |
Dec 30, 2005 | 58.74 | 58.99 | 58.51 | 58.83 | 547,365 | -0.21(-0.36%) |
Dec 29, 2005 | 59.09 | 59.49 | 59.01 | 59.04 | 305,907 | -0.09(-0.15%) |
Dec 28, 2005 | 58.45 | 59.27 | 58.45 | 59.13 | 545,575 | +0.97(+1.68%) |
Dec 27, 2005 | 59.01 | 59.39 | 58.16 | 58.16 | 606,331 | -0.63(-1.08%) |
Dec 23, 2005 | 58.90 | 59.12 | 58.52 | 58.79 | 280,060 | -0.11(-0.18%) |
Dec 22, 2005 | 58.32 | 59.04 | 58.32 | 58.90 | 541,883 | +0.43(+0.73%) |
Dec 21, 2005 | 58.23 | 58.84 | 58.14 | 58.47 | 504,735 | +0.36(+0.62%) |
Dec 20, 2005 | 57.65 | 58.28 | 57.50 | 58.11 | 834,587 | +0.68(+1.18%) |
Dec 19, 2005 | 57.94 | 58.24 | 57.28 | 57.43 | 896,238 | -0.55(-0.94%) |
Dec 16, 2005 | 58.18 | 58.18 | 57.78 | 57.98 | 1,024,017 | -0.21(-0.35%) |
Dec 15, 2005 | 58.20 | 58.53 | 57.76 | 58.18 | 967,512 | -0.02(-0.03%) |
Dec 14, 2005 | 57.94 | 58.50 | 57.65 | 58.20 | 875,762 | +0.06(+0.11%) |
Dec 13, 2005 | 57.53 | 58.54 | 57.45 | 58.14 | 799,565 | +0.72(+1.25%) |
Dec 12, 2005 | 57.71 | 57.96 | 57.21 | 57.42 | 644,598 | -0.23(-0.40%) |
Dec 09, 2005 | 57.90 | 58.07 | 57.40 | 57.65 | 765,663 | -0.17(-0.29%) |
Dec 08, 2005 | 58.19 | 58.49 | 57.77 | 57.82 | 784,572 | -0.67(-1.15%) |
Dec 07, 2005 | 58.97 | 59.05 | 58.25 | 58.49 | 608,233 | -0.48(-0.82%) |
Dec 06, 2005 | 58.96 | 59.81 | 58.81 | 58.98 | 816,573 | +0.29(+0.49%) |
Dec 05, 2005 | 58.91 | 58.97 | 58.18 | 58.69 | 844,098 | -0.45(-0.76%) |
Dec 02, 2005 | 58.24 | 59.21 | 57.86 | 59.14 | 617,968 | +0.68(+1.16%) |