Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 61.01 | 61.00 | 57.73 | 57.77 | 704,121 | -3.24(-5.31%) |
Feb 27, 2006 | 60.70 | 61.42 | 59.80 | 61.01 | 501,293 | -0.07(-0.11%) |
Feb 24, 2006 | 60.46 | 61.08 | 60.14 | 61.08 | 390,052 | +0.49(+0.81%) |
Feb 23, 2006 | 61.52 | 61.52 | 60.34 | 60.58 | 468,975 | -0.94(-1.52%) |
Feb 22, 2006 | 58.39 | 61.59 | 58.39 | 61.52 | 660,354 | +3.14(+5.38%) |
Feb 21, 2006 | 57.74 | 58.73 | 57.31 | 58.38 | 525,811 | +0.83(+1.44%) |
Feb 17, 2006 | 58.49 | 58.98 | 57.52 | 57.55 | 204,347 | -0.94(-1.60%) |
Feb 16, 2006 | 58.01 | 58.63 | 57.28 | 58.49 | 355,910 | +1.08(+1.87%) |
Feb 15, 2006 | 57.61 | 58.48 | 56.51 | 57.42 | 496,126 | -0.32(-0.55%) |
Feb 14, 2006 | 57.15 | 57.87 | 55.92 | 57.73 | 740,593 | +0.59(+1.04%) |
Feb 13, 2006 | 57.80 | 58.19 | 56.90 | 57.14 | 338,890 | -0.66(-1.14%) |
Feb 10, 2006 | 58.24 | 58.24 | 57.23 | 57.80 | 371,208 | -0.81(-1.38%) |
Feb 09, 2006 | 58.00 | 59.47 | 58.00 | 58.61 | 412,240 | +0.61(+1.06%) |
Feb 08, 2006 | 57.38 | 58.23 | 56.61 | 58.00 | 494,505 | +0.62(+1.08%) |
Feb 07, 2006 | 57.25 | 58.72 | 57.00 | 57.38 | 746,064 | -2.24(-3.76%) |
Feb 06, 2006 | 59.77 | 60.37 | 59.12 | 59.62 | 754,068 | -0.11(-0.18%) |
Feb 03, 2006 | 57.25 | 59.92 | 56.90 | 59.73 | 737,655 | +1.73(+2.98%) |
Feb 02, 2006 | 59.04 | 59.04 | 57.71 | 58.00 | 677,172 | -1.04(-1.76%) |
Feb 01, 2006 | 59.72 | 59.72 | 58.96 | 59.04 | 703,006 | -0.68(-1.14%) |
Jan 31, 2006 | 59.77 | 59.88 | 58.70 | 59.72 | 698,143 | -0.30(-0.49%) |
Jan 30, 2006 | 60.31 | 60.56 | 59.14 | 60.01 | 704,830 | -0.39(-0.65%) |
Jan 27, 2006 | 59.97 | 61.70 | 58.99 | 60.41 | 919,815 | +0.44(+0.74%) |
Jan 26, 2006 | 57.94 | 61.20 | 57.25 | 59.96 | 1,947,934 | +4.07(+7.28%) |
Jan 25, 2006 | 57.45 | 57.46 | 55.03 | 55.90 | 768,353 | -1.55(-2.70%) |
Jan 24, 2006 | 57.35 | 58.20 | 57.26 | 57.45 | 447,699 | +0.40(+0.71%) |
Jan 23, 2006 | 57.00 | 57.40 | 56.58 | 57.04 | 640,497 | -0.38(-0.67%) |
Jan 20, 2006 | 59.18 | 59.18 | 57.07 | 57.43 | 757,006 | -0.85(-1.46%) |
Jan 19, 2006 | 60.36 | 60.60 | 58.13 | 58.28 | 868,044 | -2.08(-3.45%) |
Jan 18, 2006 | 60.65 | 61.44 | 59.49 | 60.36 | 603,518 | -0.64(-1.05%) |
Jan 17, 2006 | 62.43 | 62.89 | 60.59 | 61.00 | 629,758 | -2.58(-4.05%) |
Jan 13, 2006 | 63.57 | 63.86 | 63.23 | 63.58 | 366,143 | +0.01(+0.02%) |
Jan 12, 2006 | 64.55 | 64.61 | 62.94 | 63.57 | 525,102 | -0.99(-1.53%) |
Jan 11, 2006 | 63.17 | 65.59 | 63.17 | 64.55 | 1,269,850 | -2.41(-3.60%) |
Jan 10, 2006 | 65.29 | 67.03 | 64.95 | 66.96 | 392,281 | +1.57(+2.40%) |
Jan 09, 2006 | 62.68 | 65.79 | 62.68 | 65.39 | 724,687 | +2.71(+4.33%) |
Jan 06, 2006 | 62.28 | 62.86 | 61.94 | 62.68 | 592,576 | -0.73(-1.15%) |
Jan 05, 2006 | 62.21 | 63.81 | 61.94 | 63.41 | 779,497 | +1.20(+1.94%) |
Jan 04, 2006 | 62.72 | 63.07 | 61.88 | 62.20 | 428,247 | -0.50(-0.80%) |
Jan 03, 2006 | 62.10 | 63.27 | 60.23 | 62.71 | 786,994 | +0.60(+0.97%) |
Dec 30, 2005 | 63.07 | 63.07 | 61.77 | 62.10 | 337,876 | -1.07(-1.69%) |
Dec 29, 2005 | 63.04 | 63.55 | 62.31 | 63.17 | 307,280 | +0.14(+0.22%) |
Dec 28, 2005 | 63.37 | 63.86 | 62.95 | 63.03 | 214,174 | -0.75(-1.18%) |
Dec 27, 2005 | 63.86 | 64.77 | 63.66 | 63.78 | 231,194 | -0.08(-0.12%) |
Dec 23, 2005 | 64.95 | 65.24 | 63.78 | 63.86 | 498,761 | -1.23(-1.90%) |
Dec 22, 2005 | 64.84 | 65.48 | 64.59 | 65.10 | 319,336 | +0.26(+0.40%) |
Dec 21, 2005 | 66.21 | 66.26 | 64.38 | 64.84 | 433,414 | -1.37(-2.07%) |
Dec 20, 2005 | 66.07 | 66.35 | 65.21 | 66.21 | 374,552 | +0.23(+0.34%) |
Dec 19, 2005 | 67.69 | 67.90 | 65.71 | 65.98 | 330,683 | -1.95(-2.88%) |
Dec 16, 2005 | 69.78 | 69.78 | 67.61 | 67.94 | 288,335 | -0.61(-0.89%) |
Dec 15, 2005 | 70.28 | 70.87 | 67.88 | 68.55 | 506,562 | -1.09(-1.56%) |
Dec 14, 2005 | 69.86 | 70.37 | 69.39 | 69.64 | 428,146 | -0.33(-0.47%) |
Dec 13, 2005 | 68.29 | 70.96 | 68.06 | 69.96 | 563,297 | +1.68(+2.46%) |
Dec 12, 2005 | 67.38 | 68.58 | 67.42 | 68.28 | 356,315 | +0.92(+1.36%) |
Dec 09, 2005 | 67.02 | 67.43 | 65.74 | 67.37 | 363,914 | +0.42(+0.63%) |
Dec 08, 2005 | 65.74 | 67.37 | 64.70 | 66.94 | 546,175 | +1.11(+1.68%) |
Dec 07, 2005 | 67.38 | 67.43 | 65.31 | 65.84 | 472,014 | -1.52(-2.26%) |
Dec 06, 2005 | 67.22 | 68.06 | 67.10 | 67.36 | 468,570 | +0.74(+1.11%) |
Dec 05, 2005 | 66.48 | 66.72 | 65.68 | 66.62 | 457,932 | -1.02(-1.50%) |
Dec 02, 2005 | 66.63 | 68.35 | 66.53 | 67.63 | 284,586 | +1.01(+1.51%) |