Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 54.66 | 57.09 | 54.87 | 55.22 | 652,647 | +0.56(+1.03%) |
Feb 27, 2006 | 55.14 | 55.14 | 54.21 | 54.66 | 276,862 | -0.38(-0.70%) |
Feb 24, 2006 | 54.73 | 55.05 | 54.17 | 55.05 | 135,446 | +0.26(+0.47%) |
Feb 23, 2006 | 54.91 | 55.09 | 54.58 | 54.79 | 118,705 | -0.11(-0.20%) |
Feb 22, 2006 | 54.40 | 55.28 | 54.37 | 54.90 | 190,584 | +0.29(+0.53%) |
Feb 21, 2006 | 54.75 | 54.95 | 54.26 | 54.61 | 146,567 | -0.16(-0.30%) |
Feb 17, 2006 | 55.03 | 55.12 | 54.46 | 54.77 | 95,409 | -0.20(-0.36%) |
Feb 16, 2006 | 54.26 | 55.09 | 54.26 | 54.97 | 192,574 | +0.77(+1.42%) |
Feb 15, 2006 | 54.19 | 54.43 | 53.82 | 54.20 | 133,456 | -0.08(-0.14%) |
Feb 14, 2006 | 53.87 | 54.56 | 53.44 | 54.28 | 168,342 | +0.33(+0.62%) |
Feb 13, 2006 | 53.90 | 54.21 | 53.84 | 53.94 | 125,378 | -0.29(-0.54%) |
Feb 10, 2006 | 53.71 | 54.23 | 53.51 | 54.23 | 124,676 | +0.38(+0.70%) |
Feb 09, 2006 | 54.03 | 54.40 | 53.73 | 53.86 | 114,140 | -0.04(-0.08%) |
Feb 08, 2006 | 53.91 | 54.14 | 53.60 | 53.90 | 268,551 | +0.00(+0.00%) |
Feb 07, 2006 | 53.91 | 54.70 | 53.75 | 53.90 | 169,161 | -0.17(-0.32%) |
Feb 06, 2006 | 54.02 | 54.33 | 53.82 | 54.07 | 130,997 | +0.13(+0.24%) |
Feb 03, 2006 | 53.69 | 54.27 | 53.45 | 53.94 | 181,336 | +0.04(+0.08%) |
Feb 02, 2006 | 53.75 | 54.07 | 53.66 | 53.90 | 192,106 | -0.06(-0.11%) |
Feb 01, 2006 | 53.90 | 54.27 | 53.70 | 53.96 | 356,234 | +0.09(+0.16%) |
Jan 31, 2006 | 54.41 | 54.41 | 53.65 | 53.88 | 265,975 | -0.67(-1.22%) |
Jan 30, 2006 | 54.37 | 54.79 | 54.29 | 54.54 | 181,570 | +0.30(+0.55%) |
Jan 27, 2006 | 54.44 | 54.46 | 54.16 | 54.24 | 247,245 | +0.02(+0.03%) |
Jan 26, 2006 | 54.24 | 54.37 | 54.07 | 54.23 | 255,439 | +0.09(+0.17%) |
Jan 25, 2006 | 54.76 | 54.97 | 53.99 | 54.13 | 163,893 | -0.47(-0.86%) |
Jan 24, 2006 | 54.64 | 54.82 | 54.36 | 54.60 | 198,662 | +0.05(+0.09%) |
Jan 23, 2006 | 54.50 | 54.87 | 54.46 | 54.55 | 149,611 | +0.09(+0.16%) |
Jan 20, 2006 | 54.55 | 55.26 | 54.42 | 54.46 | 299,339 | -0.08(-0.14%) |
Jan 19, 2006 | 53.63 | 54.71 | 53.60 | 54.54 | 214,349 | +1.14(+2.13%) |
Jan 18, 2006 | 54.45 | 54.62 | 53.30 | 53.41 | 284,589 | -1.26(-2.30%) |
Jan 17, 2006 | 55.03 | 55.08 | 54.36 | 54.66 | 174,546 | -0.36(-0.65%) |
Jan 13, 2006 | 54.47 | 55.42 | 54.47 | 55.02 | 190,701 | +0.33(+0.61%) |
Jan 12, 2006 | 55.17 | 55.21 | 54.68 | 54.69 | 210,134 | -0.62(-1.11%) |
Jan 11, 2006 | 55.65 | 55.65 | 55.10 | 55.30 | 250,522 | -0.50(-0.90%) |
Jan 10, 2006 | 55.99 | 55.99 | 55.35 | 55.81 | 245,723 | -0.17(-0.31%) |
Jan 09, 2006 | 57.40 | 57.43 | 55.69 | 55.98 | 380,584 | -1.66(-2.88%) |
Jan 06, 2006 | 57.66 | 58.21 | 56.38 | 57.63 | 471,662 | +2.07(+3.72%) |
Jan 05, 2006 | 55.71 | 55.91 | 55.46 | 55.57 | 121,398 | -0.09(-0.15%) |
Jan 04, 2006 | 56.04 | 56.09 | 55.60 | 55.65 | 221,841 | -0.50(-0.90%) |
Jan 03, 2006 | 55.72 | 56.16 | 55.50 | 56.16 | 265,975 | +0.65(+1.17%) |
Dec 30, 2005 | 55.82 | 55.82 | 55.32 | 55.51 | 104,540 | -0.32(-0.57%) |
Dec 29, 2005 | 55.99 | 56.08 | 55.57 | 55.82 | 115,661 | -0.20(-0.35%) |
Dec 28, 2005 | 55.58 | 56.16 | 55.47 | 56.02 | 147,972 | +0.52(+0.94%) |
Dec 27, 2005 | 55.87 | 56.22 | 55.34 | 55.50 | 196,086 | -0.33(-0.60%) |
Dec 23, 2005 | 56.06 | 56.34 | 55.72 | 55.83 | 108,052 | -0.13(-0.23%) |
Dec 22, 2005 | 55.91 | 55.96 | 55.65 | 55.96 | 150,079 | +0.18(+0.32%) |
Dec 21, 2005 | 55.91 | 56.03 | 55.57 | 55.78 | 184,497 | -0.04(-0.08%) |
Dec 20, 2005 | 55.91 | 56.34 | 55.64 | 55.82 | 200,418 | +0.03(+0.06%) |
Dec 19, 2005 | 57.02 | 57.16 | 55.70 | 55.79 | 115,427 | -1.32(-2.30%) |
Dec 16, 2005 | 56.57 | 57.62 | 56.57 | 57.10 | 287,984 | +0.58(+1.03%) |
Dec 15, 2005 | 57.01 | 57.01 | 56.31 | 56.52 | 198,779 | -0.47(-0.82%) |
Dec 14, 2005 | 56.59 | 57.45 | 56.57 | 56.99 | 132,168 | +0.43(+0.76%) |
Dec 13, 2005 | 56.68 | 56.89 | 56.50 | 56.57 | 183,443 | -0.20(-0.35%) |
Dec 12, 2005 | 57.46 | 57.69 | 56.75 | 56.76 | 201,589 | -0.66(-1.15%) |
Dec 09, 2005 | 57.10 | 57.74 | 57.10 | 57.42 | 84,990 | +0.24(+0.42%) |
Dec 08, 2005 | 56.51 | 57.54 | 56.48 | 57.18 | 318,538 | +0.75(+1.33%) |
Dec 07, 2005 | 56.55 | 56.80 | 56.26 | 56.43 | 220,905 | -0.09(-0.17%) |
Dec 06, 2005 | 56.98 | 57.09 | 56.42 | 56.52 | 226,524 | -0.34(-0.60%) |
Dec 05, 2005 | 57.40 | 57.40 | 56.78 | 56.87 | 181,336 | -0.60(-1.04%) |
Dec 02, 2005 | 57.83 | 57.92 | 57.36 | 57.46 | 189,648 | -0.37(-0.64%) |