Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 55.22 | 56.00 | 55.30 | 55.98 | 3,425,900 | +0.80(+1.45%) |
Feb 27, 2006 | 55.26 | 55.32 | 55.01 | 55.18 | 2,291,600 | -0.46(-0.83%) |
Feb 24, 2006 | 55.21 | 55.71 | 55.03 | 55.64 | 4,927,100 | +1.00(+1.83%) |
Feb 23, 2006 | 55.08 | 55.11 | 54.55 | 54.64 | 2,428,700 | -0.70(-1.26%) |
Feb 22, 2006 | 54.97 | 55.35 | 54.86 | 55.34 | 3,835,700 | +0.22(+0.40%) |
Feb 21, 2006 | 55.14 | 55.34 | 55.00 | 55.12 | 3,352,600 | +0.16(+0.29%) |
Feb 17, 2006 | 54.67 | 55.20 | 54.60 | 54.96 | 3,927,200 | +0.44(+0.81%) |
Feb 16, 2006 | 53.42 | 54.54 | 53.42 | 54.52 | 5,589,700 | +0.76(+1.41%) |
Feb 15, 2006 | 54.30 | 54.30 | 53.33 | 53.76 | 4,813,900 | -0.73(-1.34%) |
Feb 14, 2006 | 53.94 | 54.53 | 53.68 | 54.49 | 3,611,000 | +0.77(+1.43%) |
Feb 13, 2006 | 54.64 | 54.90 | 53.55 | 53.72 | 5,122,900 | -1.07(-1.95%) |
Feb 10, 2006 | 55.74 | 55.74 | 54.42 | 54.79 | 4,328,300 | -1.39(-2.47%) |
Feb 09, 2006 | 55.72 | 56.45 | 55.55 | 56.18 | 5,299,300 | +1.35(+2.46%) |
Feb 08, 2006 | 54.70 | 55.08 | 54.41 | 54.83 | 5,375,900 | +0.27(+0.49%) |
Feb 07, 2006 | 55.88 | 55.92 | 54.33 | 54.56 | 10,197,600 | -2.16(-3.81%) |
Feb 06, 2006 | 56.76 | 57.15 | 56.65 | 56.72 | 3,455,200 | +0.22(+0.39%) |
Feb 03, 2006 | 57.07 | 57.20 | 56.25 | 56.50 | 5,054,100 | -0.48(-0.84%) |
Feb 02, 2006 | 57.04 | 57.30 | 56.67 | 56.98 | 5,114,300 | +0.28(+0.49%) |
Feb 01, 2006 | 56.79 | 56.90 | 56.08 | 56.70 | 4,700,900 | +0.00(+0.00%) |
Jan 31, 2006 | 56.57 | 57.05 | 56.53 | 56.70 | 5,011,700 | +0.02(+0.04%) |
Jan 30, 2006 | 55.97 | 56.70 | 55.95 | 56.68 | 3,969,200 | +1.05(+1.89%) |
Jan 27, 2006 | 55.96 | 56.23 | 55.47 | 55.63 | 4,285,400 | -0.25(-0.45%) |
Jan 26, 2006 | 55.53 | 55.91 | 55.27 | 55.88 | 4,306,500 | -0.26(-0.46%) |
Jan 25, 2006 | 56.22 | 56.53 | 55.74 | 56.14 | 10,005,200 | +0.41(+0.74%) |
Jan 24, 2006 | 55.50 | 55.73 | 55.27 | 55.73 | 3,419,100 | -0.04(-0.07%) |
Jan 23, 2006 | 55.59 | 55.90 | 55.26 | 55.77 | 4,968,500 | +0.57(+1.03%) |
Jan 20, 2006 | 56.12 | 56.60 | 55.02 | 55.20 | 7,306,600 | -0.39(-0.70%) |
Jan 19, 2006 | 54.96 | 55.71 | 54.95 | 55.59 | 5,290,700 | +1.52(+2.81%) |
Jan 18, 2006 | 54.64 | 54.73 | 54.01 | 54.07 | 4,622,300 | -1.19(-2.15%) |
Jan 17, 2006 | 55.25 | 55.87 | 55.03 | 55.26 | 5,130,400 | -0.18(-0.32%) |
Jan 13, 2006 | 54.55 | 55.56 | 54.51 | 55.44 | 4,346,200 | +1.01(+1.86%) |
Jan 12, 2006 | 54.21 | 54.64 | 54.01 | 54.43 | 3,603,000 | -0.10(-0.18%) |
Jan 11, 2006 | 54.24 | 54.77 | 54.07 | 54.53 | 4,209,500 | +0.47(+0.87%) |
Jan 10, 2006 | 53.96 | 54.38 | 53.76 | 54.06 | 5,700,600 | -0.54(-0.99%) |
Jan 09, 2006 | 53.46 | 54.99 | 53.31 | 54.60 | 5,394,200 | +0.88(+1.64%) |
Jan 06, 2006 | 53.14 | 53.87 | 53.04 | 53.72 | 4,629,900 | +1.38(+2.64%) |
Jan 05, 2006 | 52.56 | 52.72 | 52.10 | 52.34 | 7,661,800 | -0.96(-1.80%) |
Jan 04, 2006 | 52.87 | 53.34 | 52.62 | 53.30 | 5,287,900 | +0.18(+0.34%) |
Jan 03, 2006 | 52.29 | 53.18 | 52.23 | 53.12 | 4,606,500 | +1.54(+2.99%) |
Dec 30, 2005 | 51.19 | 51.72 | 51.17 | 51.58 | 2,635,900 | +0.11(+0.21%) |
Dec 29, 2005 | 51.48 | 51.58 | 50.92 | 51.47 | 3,280,200 | +0.00(+0.00%) |
Dec 28, 2005 | 51.51 | 51.61 | 51.18 | 51.47 | 5,060,900 | +0.83(+1.64%) |
Dec 27, 2005 | 50.65 | 50.70 | 50.50 | 50.64 | 4,403,700 | +0.52(+1.04%) |
Dec 23, 2005 | 50.10 | 50.46 | 50.08 | 50.12 | 2,877,600 | -0.02(-0.04%) |
Dec 22, 2005 | 49.51 | 50.30 | 49.47 | 50.14 | 2,965,300 | +0.77(+1.56%) |
Dec 21, 2005 | 49.12 | 49.45 | 48.80 | 49.37 | 3,956,400 | +0.33(+0.67%) |
Dec 20, 2005 | 50.35 | 50.40 | 49.00 | 49.04 | 4,317,900 | -1.18(-2.35%) |
Dec 19, 2005 | 50.58 | 50.75 | 50.12 | 50.22 | 2,077,100 | +0.13(+0.26%) |
Dec 16, 2005 | 50.32 | 50.59 | 49.93 | 50.09 | 2,688,000 | -0.15(-0.30%) |
Dec 15, 2005 | 50.48 | 50.79 | 50.11 | 50.24 | 4,728,000 | -0.11(-0.22%) |
Dec 14, 2005 | 50.95 | 51.20 | 50.25 | 50.35 | 6,993,900 | -1.30(-2.52%) |
Dec 13, 2005 | 52.20 | 53.23 | 51.56 | 51.65 | 6,162,100 | -0.91(-1.73%) |
Dec 12, 2005 | 53.09 | 53.76 | 52.25 | 52.56 | 7,505,100 | +0.16(+0.31%) |
Dec 09, 2005 | 52.31 | 52.90 | 52.03 | 52.40 | 5,882,500 | +0.50(+0.96%) |
Dec 08, 2005 | 51.34 | 51.95 | 51.26 | 51.90 | 3,046,000 | +0.58(+1.13%) |
Dec 07, 2005 | 51.22 | 51.50 | 51.10 | 51.32 | 2,279,800 | +0.43(+0.84%) |
Dec 06, 2005 | 50.38 | 50.95 | 50.21 | 50.89 | 2,493,600 | +0.11(+0.22%) |
Dec 05, 2005 | 50.43 | 50.80 | 50.29 | 50.78 | 1,847,500 | +0.46(+0.91%) |
Dec 02, 2005 | 49.93 | 50.34 | 49.89 | 50.32 | 1,651,900 | +0.15(+0.30%) |