Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 53.95 | 53.51 | 52.89 | 53.04 | 784,900 | -0.91(-1.69%) |
Feb 27, 2006 | 54.30 | 54.48 | 53.84 | 53.95 | 915,900 | -0.69(-1.26%) |
Feb 24, 2006 | 55.25 | 55.26 | 54.51 | 54.64 | 794,500 | -0.30(-0.55%) |
Feb 23, 2006 | 55.30 | 55.44 | 54.65 | 54.94 | 782,200 | -0.36(-0.65%) |
Feb 22, 2006 | 55.21 | 55.79 | 55.18 | 55.30 | 722,300 | +0.14(+0.25%) |
Feb 21, 2006 | 56.30 | 56.30 | 54.97 | 55.16 | 1,340,200 | -1.21(-2.15%) |
Feb 17, 2006 | 56.05 | 56.75 | 55.71 | 56.37 | 594,000 | +0.35(+0.62%) |
Feb 16, 2006 | 54.61 | 56.04 | 54.61 | 56.02 | 989,600 | +1.41(+2.58%) |
Feb 15, 2006 | 53.63 | 54.90 | 53.20 | 54.61 | 864,200 | +1.01(+1.88%) |
Feb 14, 2006 | 53.22 | 53.94 | 52.60 | 53.60 | 598,300 | +0.18(+0.34%) |
Feb 13, 2006 | 53.50 | 53.95 | 53.01 | 53.42 | 815,200 | -0.28(-0.52%) |
Feb 10, 2006 | 52.60 | 53.78 | 52.48 | 53.70 | 1,277,700 | +1.64(+3.15%) |
Feb 09, 2006 | 52.00 | 53.29 | 51.91 | 52.06 | 1,067,500 | +0.47(+0.91%) |
Feb 08, 2006 | 50.14 | 51.77 | 50.03 | 51.59 | 1,146,600 | +1.52(+3.04%) |
Feb 07, 2006 | 51.14 | 51.22 | 50.00 | 50.07 | 969,800 | -1.32(-2.57%) |
Feb 06, 2006 | 50.25 | 51.40 | 49.91 | 51.39 | 822,700 | +1.04(+2.07%) |
Feb 03, 2006 | 49.93 | 50.92 | 49.83 | 50.35 | 802,900 | +0.43(+0.86%) |
Feb 02, 2006 | 51.02 | 51.21 | 49.71 | 49.92 | 1,067,800 | -1.38(-2.69%) |
Feb 01, 2006 | 50.25 | 51.91 | 50.20 | 51.30 | 1,451,400 | +1.35(+2.70%) |
Jan 31, 2006 | 50.85 | 50.91 | 49.58 | 49.95 | 926,600 | -0.80(-1.58%) |
Jan 30, 2006 | 49.93 | 51.31 | 49.93 | 50.75 | 1,009,500 | +0.95(+1.91%) |
Jan 27, 2006 | 49.51 | 50.38 | 49.22 | 49.80 | 1,143,700 | +0.54(+1.10%) |
Jan 26, 2006 | 50.35 | 50.40 | 49.01 | 49.26 | 1,704,500 | -0.95(-1.89%) |
Jan 25, 2006 | 50.60 | 50.60 | 49.64 | 50.21 | 737,600 | +0.16(+0.32%) |
Jan 24, 2006 | 49.78 | 50.32 | 49.62 | 50.05 | 819,600 | +0.55(+1.11%) |
Jan 23, 2006 | 50.08 | 50.54 | 49.39 | 49.50 | 1,032,400 | -0.58(-1.16%) |
Jan 20, 2006 | 50.24 | 50.80 | 49.69 | 50.08 | 1,040,400 | -0.16(-0.32%) |
Jan 19, 2006 | 49.35 | 50.56 | 49.29 | 50.24 | 2,409,500 | +0.98(+1.99%) |
Jan 18, 2006 | 50.60 | 51.36 | 48.80 | 49.26 | 1,925,900 | -1.45(-2.86%) |
Jan 17, 2006 | 53.00 | 53.01 | 49.58 | 50.71 | 2,479,400 | -2.15(-4.07%) |
Jan 13, 2006 | 53.00 | 53.35 | 52.81 | 52.86 | 540,000 | -0.16(-0.30%) |
Jan 12, 2006 | 53.67 | 53.70 | 52.61 | 53.02 | 782,700 | -0.53(-0.99%) |
Jan 11, 2006 | 54.46 | 54.46 | 52.91 | 53.55 | 632,300 | -0.79(-1.45%) |
Jan 10, 2006 | 54.22 | 54.51 | 53.71 | 54.34 | 339,300 | -0.03(-0.06%) |
Jan 09, 2006 | 54.28 | 54.60 | 53.79 | 54.37 | 385,500 | +0.16(+0.30%) |
Jan 06, 2006 | 53.60 | 54.70 | 53.53 | 54.21 | 690,700 | +1.19(+2.24%) |
Jan 05, 2006 | 52.92 | 53.85 | 52.59 | 53.02 | 515,000 | +0.00(+0.00%) |
Jan 04, 2006 | 52.15 | 53.11 | 52.15 | 53.02 | 629,700 | +0.12(+0.23%) |
Jan 03, 2006 | 52.00 | 53.00 | 51.77 | 52.90 | 1,069,100 | +1.09(+2.10%) |
Dec 30, 2005 | 52.47 | 52.47 | 51.47 | 51.81 | 466,300 | -0.66(-1.26%) |
Dec 29, 2005 | 51.64 | 52.73 | 51.55 | 52.47 | 474,600 | +0.84(+1.63%) |
Dec 28, 2005 | 51.98 | 52.03 | 51.37 | 51.63 | 335,400 | -0.30(-0.58%) |
Dec 27, 2005 | 52.12 | 52.65 | 51.75 | 51.93 | 653,500 | -0.04(-0.08%) |
Dec 23, 2005 | 51.81 | 52.88 | 51.81 | 51.97 | 733,300 | +0.41(+0.80%) |
Dec 22, 2005 | 50.95 | 51.56 | 50.63 | 51.56 | 326,000 | +0.68(+1.34%) |
Dec 21, 2005 | 50.90 | 51.10 | 50.46 | 50.88 | 411,300 | +0.64(+1.27%) |
Dec 20, 2005 | 49.98 | 50.60 | 49.77 | 50.24 | 400,900 | +0.25(+0.50%) |
Dec 19, 2005 | 50.90 | 50.95 | 49.89 | 49.99 | 450,200 | -0.74(-1.46%) |
Dec 16, 2005 | 50.46 | 50.99 | 50.45 | 50.73 | 773,300 | +0.27(+0.54%) |
Dec 15, 2005 | 50.67 | 50.81 | 49.65 | 50.46 | 362,000 | -0.10(-0.20%) |
Dec 14, 2005 | 50.49 | 51.10 | 50.44 | 50.56 | 539,700 | +0.07(+0.14%) |
Dec 13, 2005 | 50.73 | 51.32 | 50.40 | 50.49 | 848,300 | -0.36(-0.71%) |
Dec 12, 2005 | 51.55 | 51.73 | 50.60 | 50.85 | 1,146,400 | -0.15(-0.29%) |
Dec 09, 2005 | 51.77 | 51.93 | 50.98 | 51.00 | 512,600 | -0.47(-0.91%) |
Dec 08, 2005 | 51.37 | 51.75 | 50.75 | 51.47 | 507,700 | +0.10(+0.19%) |
Dec 07, 2005 | 51.92 | 52.09 | 51.07 | 51.37 | 680,000 | -0.47(-0.91%) |
Dec 06, 2005 | 51.86 | 52.38 | 51.65 | 51.84 | 1,457,000 | +0.23(+0.45%) |
Dec 05, 2005 | 51.16 | 51.85 | 50.16 | 51.61 | 713,100 | +0.45(+0.88%) |
Dec 02, 2005 | 51.48 | 51.80 | 50.71 | 51.16 | 682,800 | -0.32(-0.62%) |