Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 61.00 | 60.99 | 57.73 | 57.77 | 704,180 | -3.24(-5.31%) |
Feb 27, 2006 | 60.70 | 61.42 | 59.79 | 61.00 | 501,335 | -0.07(-0.11%) |
Feb 24, 2006 | 60.45 | 61.07 | 60.14 | 61.07 | 390,085 | +0.49(+0.81%) |
Feb 23, 2006 | 61.52 | 61.52 | 60.33 | 60.58 | 469,014 | -0.94(-1.52%) |
Feb 22, 2006 | 58.39 | 61.59 | 58.39 | 61.52 | 660,409 | +3.14(+5.38%) |
Feb 21, 2006 | 57.74 | 58.72 | 57.30 | 58.38 | 525,855 | +0.83(+1.44%) |
Feb 17, 2006 | 58.49 | 58.97 | 57.51 | 57.55 | 204,364 | -0.94(-1.60%) |
Feb 16, 2006 | 58.00 | 58.63 | 57.27 | 58.49 | 355,940 | +1.08(+1.87%) |
Feb 15, 2006 | 57.61 | 58.48 | 56.50 | 57.41 | 496,168 | -0.32(-0.55%) |
Feb 14, 2006 | 57.15 | 57.87 | 55.91 | 57.73 | 740,655 | +0.59(+1.04%) |
Feb 13, 2006 | 57.80 | 58.18 | 56.90 | 57.14 | 338,918 | -0.66(-1.14%) |
Feb 10, 2006 | 58.23 | 58.23 | 57.22 | 57.80 | 371,239 | -0.81(-1.38%) |
Feb 09, 2006 | 57.99 | 59.46 | 57.99 | 58.61 | 412,274 | +0.61(+1.06%) |
Feb 08, 2006 | 57.37 | 58.22 | 56.60 | 57.99 | 494,547 | +0.62(+1.08%) |
Feb 07, 2006 | 57.24 | 58.71 | 57.00 | 57.37 | 746,126 | -2.24(-3.76%) |
Feb 06, 2006 | 59.76 | 60.36 | 59.12 | 59.61 | 754,131 | -0.11(-0.18%) |
Feb 03, 2006 | 57.24 | 59.92 | 56.90 | 59.72 | 737,717 | +1.73(+2.98%) |
Feb 02, 2006 | 59.03 | 59.03 | 57.71 | 57.99 | 677,228 | -1.04(-1.76%) |
Feb 01, 2006 | 59.71 | 59.71 | 58.95 | 59.03 | 703,065 | -0.68(-1.14%) |
Jan 31, 2006 | 59.76 | 59.88 | 58.69 | 59.71 | 698,202 | -0.30(-0.49%) |
Jan 30, 2006 | 60.30 | 60.55 | 59.14 | 60.01 | 704,889 | -0.39(-0.65%) |
Jan 27, 2006 | 59.97 | 61.70 | 58.98 | 60.40 | 919,892 | +0.44(+0.74%) |
Jan 26, 2006 | 57.93 | 61.19 | 57.24 | 59.96 | 1,948,096 | +4.07(+7.28%) |
Jan 25, 2006 | 57.44 | 57.45 | 55.02 | 55.89 | 768,417 | -1.55(-2.70%) |
Jan 24, 2006 | 57.34 | 58.19 | 57.25 | 57.44 | 447,736 | +0.40(+0.71%) |
Jan 23, 2006 | 57.00 | 57.39 | 56.57 | 57.04 | 640,550 | -0.38(-0.67%) |
Jan 20, 2006 | 59.18 | 59.18 | 57.07 | 57.42 | 757,069 | -0.85(-1.46%) |
Jan 19, 2006 | 60.35 | 60.60 | 58.12 | 58.27 | 868,117 | -2.08(-3.45%) |
Jan 18, 2006 | 60.65 | 61.44 | 59.48 | 60.35 | 603,568 | -0.64(-1.05%) |
Jan 17, 2006 | 62.43 | 62.89 | 60.59 | 60.99 | 629,810 | -2.58(-4.05%) |
Jan 13, 2006 | 63.56 | 63.86 | 63.22 | 63.57 | 366,173 | +0.01(+0.02%) |
Jan 12, 2006 | 64.55 | 64.61 | 62.94 | 63.56 | 525,146 | -0.99(-1.53%) |
Jan 11, 2006 | 63.17 | 65.58 | 63.17 | 64.55 | 1,269,955 | -2.41(-3.60%) |
Jan 10, 2006 | 65.29 | 67.02 | 64.94 | 66.96 | 392,314 | +1.57(+2.40%) |
Jan 09, 2006 | 62.67 | 65.78 | 62.67 | 65.39 | 724,748 | +2.71(+4.33%) |
Jan 06, 2006 | 62.28 | 62.85 | 61.93 | 62.67 | 592,625 | -0.73(-1.15%) |
Jan 05, 2006 | 62.21 | 63.81 | 61.93 | 63.40 | 779,562 | +1.20(+1.94%) |
Jan 04, 2006 | 62.71 | 63.07 | 61.87 | 62.20 | 428,283 | -0.50(-0.80%) |
Jan 03, 2006 | 62.10 | 63.26 | 60.22 | 62.70 | 787,060 | +0.60(+0.97%) |
Dec 30, 2005 | 63.07 | 63.07 | 61.76 | 62.10 | 337,905 | -1.07(-1.69%) |
Dec 29, 2005 | 63.04 | 63.54 | 62.31 | 63.17 | 307,306 | +0.14(+0.22%) |
Dec 28, 2005 | 63.36 | 63.86 | 62.95 | 63.03 | 214,192 | -0.75(-1.18%) |
Dec 27, 2005 | 63.86 | 64.76 | 63.66 | 63.78 | 231,214 | -0.08(-0.12%) |
Dec 23, 2005 | 64.94 | 65.24 | 63.78 | 63.86 | 498,802 | -1.23(-1.90%) |
Dec 22, 2005 | 64.83 | 65.48 | 64.59 | 65.09 | 319,363 | +0.26(+0.40%) |
Dec 21, 2005 | 66.21 | 66.25 | 64.37 | 64.83 | 433,450 | -1.37(-2.07%) |
Dec 20, 2005 | 66.07 | 66.34 | 65.21 | 66.21 | 374,583 | +0.23(+0.34%) |
Dec 19, 2005 | 67.69 | 67.89 | 65.70 | 65.98 | 330,711 | -1.95(-2.88%) |
Dec 16, 2005 | 69.78 | 69.78 | 67.61 | 67.93 | 288,359 | -0.61(-0.89%) |
Dec 15, 2005 | 70.27 | 70.86 | 67.87 | 68.54 | 506,604 | -1.09(-1.56%) |
Dec 14, 2005 | 69.86 | 70.36 | 69.38 | 69.63 | 428,182 | -0.33(-0.47%) |
Dec 13, 2005 | 68.29 | 70.95 | 68.05 | 69.96 | 563,344 | +1.68(+2.46%) |
Dec 12, 2005 | 67.37 | 68.57 | 67.41 | 68.28 | 356,345 | +0.92(+1.36%) |
Dec 09, 2005 | 67.01 | 67.42 | 65.73 | 67.36 | 363,944 | +0.42(+0.63%) |
Dec 08, 2005 | 65.73 | 67.36 | 64.70 | 66.94 | 546,220 | +1.11(+1.68%) |
Dec 07, 2005 | 67.37 | 67.42 | 65.31 | 65.83 | 472,053 | -1.52(-2.26%) |
Dec 06, 2005 | 67.21 | 68.05 | 67.09 | 67.35 | 468,609 | +0.74(+1.11%) |
Dec 05, 2005 | 66.47 | 66.72 | 65.67 | 66.61 | 457,970 | -1.02(-1.50%) |
Dec 02, 2005 | 66.62 | 68.35 | 66.52 | 67.63 | 284,610 | +1.01(+1.51%) |