Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 58.76 | 59.15 | 58.19 | 58.50 | 3,525,100 | -0.26(-0.44%) |
Feb 27, 2006 | 58.88 | 59.30 | 58.76 | 58.76 | 3,247,100 | -0.13(-0.22%) |
Feb 24, 2006 | 58.35 | 59.15 | 58.07 | 58.89 | 2,475,600 | +0.34(+0.58%) |
Feb 23, 2006 | 58.88 | 58.95 | 58.50 | 58.55 | 2,292,400 | -0.33(-0.56%) |
Feb 22, 2006 | 58.94 | 58.99 | 58.53 | 58.88 | 3,469,400 | +0.05(+0.08%) |
Feb 21, 2006 | 58.25 | 58.94 | 58.07 | 58.83 | 3,188,400 | +0.83(+1.43%) |
Feb 17, 2006 | 58.30 | 58.42 | 57.66 | 58.00 | 3,250,400 | -0.20(-0.34%) |
Feb 16, 2006 | 58.10 | 58.33 | 57.84 | 58.20 | 2,618,600 | +0.07(+0.12%) |
Feb 15, 2006 | 57.92 | 58.39 | 57.65 | 58.13 | 2,384,000 | +0.00(+0.00%) |
Feb 14, 2006 | 57.34 | 58.35 | 57.16 | 58.13 | 2,685,300 | +0.79(+1.38%) |
Feb 13, 2006 | 57.15 | 57.46 | 56.89 | 57.34 | 2,523,400 | +0.21(+0.37%) |
Feb 10, 2006 | 56.93 | 57.46 | 56.47 | 57.13 | 2,918,800 | +0.42(+0.74%) |
Feb 09, 2006 | 56.84 | 57.09 | 56.20 | 56.71 | 2,973,100 | -0.01(-0.02%) |
Feb 08, 2006 | 56.79 | 57.01 | 56.51 | 56.72 | 2,780,900 | -0.17(-0.30%) |
Feb 07, 2006 | 57.21 | 57.22 | 56.75 | 56.89 | 3,313,600 | -0.20(-0.35%) |
Feb 06, 2006 | 57.35 | 57.36 | 56.86 | 57.09 | 3,623,100 | -0.09(-0.16%) |
Feb 03, 2006 | 57.76 | 57.98 | 57.00 | 57.18 | 4,889,200 | -0.57(-0.99%) |
Feb 02, 2006 | 58.20 | 58.40 | 57.63 | 57.75 | 3,668,600 | -0.25(-0.43%) |
Feb 01, 2006 | 58.12 | 58.84 | 57.60 | 58.00 | 4,622,900 | -0.37(-0.63%) |
Jan 31, 2006 | 58.00 | 58.98 | 57.98 | 58.37 | 3,981,100 | +0.01(+0.02%) |
Jan 30, 2006 | 58.54 | 58.80 | 57.86 | 58.36 | 4,657,500 | -0.39(-0.66%) |
Jan 27, 2006 | 58.24 | 59.34 | 57.60 | 58.75 | 6,284,200 | +1.23(+2.14%) |
Jan 26, 2006 | 57.47 | 57.55 | 56.48 | 57.52 | 6,675,600 | +0.52(+0.91%) |
Jan 25, 2006 | 56.45 | 57.00 | 56.43 | 57.00 | 6,485,500 | +0.55(+0.97%) |
Jan 24, 2006 | 55.76 | 56.73 | 55.15 | 56.45 | 6,805,800 | +1.98(+3.64%) |
Jan 23, 2006 | 55.01 | 55.08 | 54.20 | 54.47 | 3,238,400 | -0.54(-0.98%) |
Jan 20, 2006 | 55.98 | 56.06 | 54.70 | 55.01 | 4,392,700 | -0.97(-1.73%) |
Jan 19, 2006 | 55.65 | 56.31 | 55.28 | 55.98 | 2,620,600 | +0.34(+0.61%) |
Jan 18, 2006 | 56.15 | 56.53 | 55.39 | 55.64 | 2,574,400 | -0.34(-0.61%) |
Jan 17, 2006 | 55.85 | 56.48 | 55.82 | 55.98 | 3,092,600 | +0.32(+0.57%) |
Jan 13, 2006 | 55.55 | 55.95 | 55.55 | 55.66 | 2,136,600 | +0.20(+0.36%) |
Jan 12, 2006 | 55.75 | 55.92 | 55.12 | 55.46 | 4,025,300 | -0.52(-0.93%) |
Jan 11, 2006 | 56.70 | 56.77 | 55.59 | 55.98 | 3,161,100 | -0.86(-1.51%) |
Jan 10, 2006 | 56.44 | 57.02 | 56.05 | 56.84 | 3,677,300 | +0.04(+0.07%) |
Jan 09, 2006 | 56.37 | 56.90 | 56.16 | 56.80 | 2,467,200 | +0.64(+1.14%) |
Jan 06, 2006 | 56.45 | 56.67 | 56.10 | 56.16 | 2,874,300 | +0.18(+0.32%) |
Jan 05, 2006 | 56.30 | 56.49 | 55.63 | 55.98 | 3,118,900 | -0.21(-0.37%) |
Jan 04, 2006 | 56.80 | 56.80 | 55.84 | 56.19 | 3,114,500 | -0.34(-0.60%) |
Jan 03, 2006 | 56.45 | 56.66 | 55.46 | 56.53 | 3,716,500 | +0.62(+1.11%) |
Dec 30, 2005 | 56.05 | 56.13 | 55.59 | 55.91 | 2,514,100 | -0.42(-0.75%) |
Dec 29, 2005 | 56.88 | 57.20 | 56.32 | 56.33 | 1,529,000 | -0.54(-0.95%) |
Dec 28, 2005 | 56.75 | 57.02 | 56.35 | 56.87 | 1,936,800 | +0.12(+0.21%) |
Dec 27, 2005 | 57.50 | 57.77 | 56.57 | 56.75 | 2,566,600 | -0.53(-0.93%) |
Dec 23, 2005 | 57.90 | 57.96 | 57.17 | 57.28 | 1,742,300 | -0.57(-0.99%) |
Dec 22, 2005 | 57.55 | 58.10 | 57.40 | 57.85 | 3,346,400 | +0.47(+0.82%) |
Dec 21, 2005 | 57.60 | 57.94 | 57.30 | 57.38 | 3,411,600 | -0.04(-0.07%) |
Dec 20, 2005 | 57.22 | 57.76 | 57.17 | 57.42 | 3,528,900 | +0.28(+0.49%) |
Dec 19, 2005 | 58.04 | 57.94 | 57.08 | 57.14 | 3,212,800 | -0.89(-1.53%) |
Dec 16, 2005 | 57.61 | 58.89 | 57.92 | 58.03 | 7,051,100 | +0.43(+0.75%) |
Dec 15, 2005 | 57.10 | 58.13 | 57.15 | 57.60 | 5,121,900 | +0.51(+0.89%) |
Dec 14, 2005 | 56.30 | 57.47 | 56.23 | 57.09 | 3,653,600 | +0.91(+1.62%) |
Dec 13, 2005 | 55.50 | 56.81 | 55.30 | 56.18 | 4,315,000 | +0.63(+1.13%) |
Dec 12, 2005 | 55.97 | 56.30 | 55.47 | 55.55 | 3,887,800 | +0.13(+0.23%) |
Dec 09, 2005 | 55.47 | 55.93 | 55.35 | 55.42 | 3,473,100 | +0.12(+0.22%) |
Dec 08, 2005 | 54.93 | 55.45 | 54.76 | 55.30 | 2,972,800 | +0.50(+0.91%) |
Dec 07, 2005 | 54.72 | 54.91 | 54.41 | 54.80 | 2,952,800 | -0.17(-0.31%) |
Dec 06, 2005 | 54.74 | 55.40 | 54.29 | 54.97 | 3,277,900 | +0.45(+0.83%) |
Dec 05, 2005 | 55.00 | 55.00 | 54.33 | 54.52 | 2,977,800 | -0.47(-0.85%) |
Dec 02, 2005 | 54.55 | 55.16 | 54.35 | 54.99 | 3,576,800 | +0.77(+1.42%) |