Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 57.06 | 57.08 | 55.95 | 55.95 | 1,770,517 | -1.11(-1.95%) |
Feb 27, 2006 | 56.70 | 57.15 | 56.70 | 57.06 | 1,494,750 | +0.31(+0.54%) |
Feb 24, 2006 | 56.17 | 56.79 | 56.05 | 56.76 | 1,281,488 | +0.58(+1.04%) |
Feb 23, 2006 | 56.07 | 56.55 | 55.77 | 56.17 | 1,398,955 | +0.11(+0.19%) |
Feb 22, 2006 | 54.83 | 56.14 | 54.77 | 56.06 | 1,796,142 | +1.74(+3.20%) |
Feb 21, 2006 | 54.12 | 54.49 | 54.08 | 54.32 | 1,385,784 | +0.03(+0.06%) |
Feb 17, 2006 | 54.37 | 54.38 | 54.07 | 54.29 | 1,028,231 | -0.08(-0.14%) |
Feb 16, 2006 | 54.20 | 54.37 | 54.02 | 54.37 | 1,048,348 | +0.08(+0.15%) |
Feb 15, 2006 | 53.57 | 54.34 | 53.33 | 54.28 | 1,208,564 | +0.50(+0.93%) |
Feb 14, 2006 | 52.90 | 53.92 | 52.87 | 53.78 | 2,091,668 | +1.18(+2.24%) |
Feb 13, 2006 | 53.28 | 53.34 | 52.46 | 52.60 | 974,826 | -0.93(-1.73%) |
Feb 10, 2006 | 53.17 | 53.64 | 52.95 | 53.53 | 2,070,353 | +0.37(+0.69%) |
Feb 09, 2006 | 52.32 | 53.41 | 52.32 | 53.16 | 1,910,497 | +0.58(+1.10%) |
Feb 08, 2006 | 52.36 | 53.22 | 52.15 | 52.59 | 1,543,485 | +0.78(+1.52%) |
Feb 07, 2006 | 52.82 | 53.01 | 51.74 | 51.80 | 2,444,430 | -1.65(-3.08%) |
Feb 06, 2006 | 53.53 | 53.66 | 53.26 | 53.45 | 1,662,270 | +0.09(+0.17%) |
Feb 03, 2006 | 53.87 | 54.31 | 52.61 | 53.36 | 2,403,957 | -0.05(-0.09%) |
Feb 02, 2006 | 53.11 | 53.59 | 52.85 | 53.41 | 2,790,247 | +0.29(+0.55%) |
Feb 01, 2006 | 52.88 | 53.49 | 52.75 | 53.11 | 2,780,668 | +0.23(+0.44%) |
Jan 31, 2006 | 53.87 | 54.22 | 52.87 | 52.88 | 2,078,376 | -0.99(-1.83%) |
Jan 30, 2006 | 53.57 | 53.87 | 53.39 | 53.87 | 976,023 | +0.48(+0.91%) |
Jan 27, 2006 | 53.11 | 53.73 | 52.86 | 53.38 | 992,907 | +0.39(+0.74%) |
Jan 26, 2006 | 52.86 | 53.35 | 52.86 | 52.99 | 1,544,084 | +0.35(+0.67%) |
Jan 25, 2006 | 53.36 | 53.45 | 52.56 | 52.64 | 1,388,059 | -0.63(-1.19%) |
Jan 24, 2006 | 52.99 | 53.62 | 52.66 | 53.27 | 2,185,187 | +0.71(+1.35%) |
Jan 23, 2006 | 52.40 | 52.84 | 51.71 | 52.56 | 2,164,112 | +1.45(+2.84%) |
Jan 20, 2006 | 51.94 | 52.06 | 51.02 | 51.11 | 2,469,935 | -1.11(-2.13%) |
Jan 19, 2006 | 52.13 | 52.50 | 51.85 | 52.22 | 1,683,704 | +0.08(+0.16%) |
Jan 18, 2006 | 52.57 | 52.78 | 51.89 | 52.14 | 1,956,957 | -0.55(-1.05%) |
Jan 17, 2006 | 52.20 | 52.93 | 51.73 | 52.69 | 2,381,565 | -0.94(-1.74%) |
Jan 13, 2006 | 54.37 | 54.60 | 53.50 | 53.62 | 1,952,886 | -0.69(-1.28%) |
Jan 12, 2006 | 54.83 | 54.83 | 54.24 | 54.32 | 1,179,826 | -0.51(-0.93%) |
Jan 11, 2006 | 54.30 | 54.87 | 54.08 | 54.83 | 1,928,578 | +0.52(+0.95%) |
Jan 10, 2006 | 53.84 | 54.35 | 53.76 | 54.31 | 1,777,223 | +0.47(+0.87%) |
Jan 09, 2006 | 52.95 | 53.87 | 52.75 | 53.84 | 1,885,710 | +0.86(+1.62%) |
Jan 06, 2006 | 52.74 | 53.05 | 52.68 | 52.98 | 1,033,261 | +0.27(+0.51%) |
Jan 05, 2006 | 52.32 | 52.75 | 52.32 | 52.71 | 1,136,718 | +0.19(+0.37%) |
Jan 04, 2006 | 52.70 | 53.00 | 52.29 | 52.52 | 1,641,554 | -0.06(-0.11%) |
Jan 03, 2006 | 51.50 | 52.63 | 51.41 | 52.58 | 1,860,923 | +1.29(+2.51%) |
Dec 30, 2005 | 51.43 | 51.54 | 51.14 | 51.29 | 788,746 | -0.22(-0.42%) |
Dec 29, 2005 | 51.89 | 52.10 | 51.51 | 51.51 | 834,607 | -0.17(-0.32%) |
Dec 28, 2005 | 51.94 | 51.94 | 51.28 | 51.68 | 642,061 | +0.04(+0.08%) |
Dec 27, 2005 | 51.94 | 52.07 | 51.28 | 51.64 | 822,034 | -0.24(-0.47%) |
Dec 23, 2005 | 51.86 | 51.95 | 51.60 | 51.88 | 731,868 | -0.01(-0.02%) |
Dec 22, 2005 | 52.03 | 52.03 | 51.53 | 51.89 | 1,477,387 | -0.14(-0.27%) |
Dec 21, 2005 | 51.74 | 52.03 | 51.68 | 52.03 | 1,597,369 | +0.36(+0.69%) |
Dec 20, 2005 | 51.38 | 51.90 | 51.33 | 51.67 | 1,661,911 | +0.38(+0.73%) |
Dec 19, 2005 | 51.36 | 51.52 | 50.85 | 51.29 | 1,697,474 | -0.07(-0.13%) |
Dec 16, 2005 | 51.36 | 51.50 | 51.22 | 51.36 | 1,925,584 | +0.03(+0.07%) |
Dec 15, 2005 | 51.36 | 52.20 | 51.13 | 51.33 | 1,421,826 | -0.19(-0.37%) |
Dec 14, 2005 | 51.19 | 51.57 | 50.94 | 51.52 | 1,887,267 | +0.33(+0.64%) |
Dec 13, 2005 | 50.19 | 51.36 | 50.14 | 51.19 | 1,936,720 | +0.92(+1.83%) |
Dec 12, 2005 | 50.86 | 51.29 | 50.12 | 50.27 | 1,615,570 | -0.36(-0.71%) |
Dec 09, 2005 | 50.47 | 50.87 | 50.12 | 50.63 | 1,040,325 | +0.38(+0.76%) |
Dec 08, 2005 | 49.94 | 50.52 | 49.84 | 50.25 | 1,126,900 | +0.43(+0.85%) |
Dec 07, 2005 | 50.15 | 50.52 | 49.74 | 49.82 | 1,540,132 | -0.33(-0.65%) |
Dec 06, 2005 | 50.52 | 50.98 | 50.07 | 50.15 | 1,949,772 | +0.00(+0.00%) |
Dec 05, 2005 | 50.32 | 50.58 | 49.92 | 50.15 | 1,179,706 | -0.07(-0.13%) |
Dec 02, 2005 | 50.02 | 50.52 | 49.56 | 50.22 | 1,360,159 | -0.02(-0.03%) |