Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 55.95 | 56.40 | 55.59 | 55.88 | 24,700 | -0.07(-0.13%) |
Feb 27, 2006 | 56.30 | 56.54 | 55.51 | 55.95 | 41,700 | -1.76(-3.05%) |
Feb 24, 2006 | 57.50 | 57.77 | 56.80 | 57.71 | 33,800 | -1.00(-1.70%) |
Feb 23, 2006 | 59.25 | 59.25 | 58.53 | 58.71 | 33,500 | -0.54(-0.91%) |
Feb 22, 2006 | 59.25 | 59.35 | 59.11 | 59.25 | 35,400 | +1.95(+3.40%) |
Feb 21, 2006 | 56.69 | 57.30 | 56.65 | 57.30 | 32,000 | +1.95(+3.52%) |
Feb 17, 2006 | 55.08 | 55.50 | 55.00 | 55.35 | 27,000 | +0.05(+0.09%) |
Feb 16, 2006 | 54.90 | 55.38 | 54.02 | 55.30 | 139,300 | +1.40(+2.60%) |
Feb 15, 2006 | 54.00 | 54.35 | 53.68 | 53.90 | 30,000 | +2.50(+4.86%) |
Feb 14, 2006 | 51.00 | 51.48 | 50.95 | 51.40 | 17,600 | +0.80(+1.58%) |
Feb 13, 2006 | 50.85 | 50.98 | 50.46 | 50.60 | 21,500 | +0.30(+0.60%) |
Feb 10, 2006 | 50.70 | 50.80 | 50.02 | 50.30 | 32,300 | +1.67(+3.43%) |
Feb 09, 2006 | 49.25 | 49.25 | 48.62 | 48.63 | 22,300 | -1.57(-3.13%) |
Feb 08, 2006 | 50.00 | 50.23 | 49.38 | 50.20 | 35,300 | +1.50(+3.08%) |
Feb 07, 2006 | 49.25 | 49.28 | 48.55 | 48.70 | 37,300 | -0.58(-1.18%) |
Feb 06, 2006 | 48.20 | 49.30 | 48.20 | 49.28 | 32,300 | +1.96(+4.14%) |
Feb 03, 2006 | 47.75 | 47.75 | 46.81 | 47.32 | 42,200 | -0.80(-1.66%) |
Feb 02, 2006 | 48.90 | 48.90 | 48.03 | 48.12 | 42,400 | -2.98(-5.83%) |
Feb 01, 2006 | 50.55 | 51.46 | 50.55 | 51.10 | 49,700 | +2.09(+4.26%) |
Jan 31, 2006 | 48.28 | 49.35 | 48.25 | 49.01 | 78,000 | +0.71(+1.47%) |
Jan 30, 2006 | 47.72 | 48.30 | 47.70 | 48.30 | 55,200 | +0.30(+0.62%) |
Jan 27, 2006 | 48.25 | 48.39 | 47.70 | 48.00 | 81,300 | +0.91(+1.93%) |
Jan 26, 2006 | 47.30 | 47.40 | 46.83 | 47.09 | 29,100 | -0.59(-1.24%) |
Jan 25, 2006 | 48.02 | 48.15 | 47.34 | 47.68 | 26,800 | -0.52(-1.08%) |
Jan 24, 2006 | 48.15 | 48.46 | 48.13 | 48.20 | 16,800 | +0.22(+0.46%) |
Jan 23, 2006 | 47.75 | 48.21 | 47.75 | 47.98 | 24,200 | +0.71(+1.50%) |
Jan 20, 2006 | 48.40 | 48.51 | 47.26 | 47.27 | 59,100 | -2.16(-4.37%) |
Jan 19, 2006 | 49.10 | 49.55 | 49.05 | 49.43 | 67,900 | +0.93(+1.92%) |
Jan 18, 2006 | 48.60 | 49.60 | 48.40 | 48.50 | 84,100 | +1.60(+3.41%) |
Jan 17, 2006 | 47.00 | 47.19 | 46.56 | 46.90 | 64,200 | +0.71(+1.54%) |
Jan 13, 2006 | 46.20 | 46.38 | 46.08 | 46.19 | 68,400 | +2.95(+6.82%) |
Jan 12, 2006 | 43.50 | 43.50 | 43.12 | 43.24 | 20,600 | -0.42(-0.96%) |
Jan 11, 2006 | 43.75 | 43.75 | 43.25 | 43.66 | 31,300 | -0.70(-1.58%) |
Jan 10, 2006 | 44.30 | 44.47 | 44.13 | 44.36 | 55,300 | +1.16(+2.69%) |
Jan 09, 2006 | 44.00 | 44.00 | 43.07 | 43.20 | 53,300 | -0.80(-1.82%) |
Jan 06, 2006 | 43.76 | 44.10 | 43.61 | 44.00 | 72,900 | +1.24(+2.90%) |
Jan 05, 2006 | 42.81 | 42.90 | 42.55 | 42.76 | 57,000 | +1.22(+2.94%) |
Jan 04, 2006 | 41.00 | 41.62 | 41.00 | 41.54 | 93,400 | +1.80(+4.53%) |
Jan 03, 2006 | 38.60 | 39.74 | 38.60 | 39.74 | 43,000 | +1.74(+4.58%) |
Dec 30, 2005 | 38.00 | 38.16 | 37.80 | 38.00 | 18,900 | +0.10(+0.26%) |
Dec 29, 2005 | 38.43 | 38.43 | 37.90 | 37.90 | 24,000 | -0.33(-0.86%) |
Dec 28, 2005 | 37.96 | 38.25 | 37.85 | 38.23 | 52,700 | +1.25(+3.38%) |
Dec 27, 2005 | 37.40 | 37.45 | 36.91 | 36.98 | 12,200 | -0.19(-0.51%) |
Dec 23, 2005 | 37.25 | 37.29 | 37.10 | 37.17 | 8,800 | +0.17(+0.46%) |
Dec 22, 2005 | 36.96 | 37.05 | 36.80 | 37.00 | 23,100 | +0.24(+0.65%) |
Dec 21, 2005 | 36.80 | 36.80 | 36.60 | 36.76 | 9,000 | +0.22(+0.60%) |
Dec 20, 2005 | 36.60 | 36.70 | 36.52 | 36.54 | 13,800 | -0.30(-0.81%) |
Dec 19, 2005 | 36.90 | 37.10 | 36.75 | 36.84 | 27,200 | +0.75(+2.08%) |
Dec 16, 2005 | 36.84 | 36.84 | 36.09 | 36.09 | 15,100 | -1.08(-2.91%) |
Dec 15, 2005 | 37.31 | 37.39 | 37.00 | 37.17 | 21,600 | +0.04(+0.11%) |
Dec 14, 2005 | 37.41 | 37.41 | 36.85 | 37.13 | 26,600 | -0.47(-1.25%) |
Dec 13, 2005 | 37.90 | 37.90 | 37.45 | 37.60 | 8,600 | -0.10(-0.27%) |
Dec 12, 2005 | 37.35 | 37.70 | 37.32 | 37.70 | 23,200 | +1.31(+3.60%) |
Dec 09, 2005 | 36.75 | 36.75 | 36.32 | 36.39 | 9,700 | -0.29(-0.79%) |
Dec 08, 2005 | 36.25 | 36.74 | 36.22 | 36.68 | 52,300 | +1.57(+4.47%) |
Dec 07, 2005 | 35.20 | 35.28 | 35.01 | 35.11 | 26,400 | +0.42(+1.21%) |
Dec 06, 2005 | 34.75 | 34.75 | 34.50 | 34.69 | 10,900 | -0.29(-0.83%) |
Dec 05, 2005 | 34.95 | 35.00 | 34.64 | 34.98 | 16,600 | -0.02(-0.06%) |
Dec 02, 2005 | 35.01 | 35.06 | 34.80 | 35.00 | 17,000 | +0.06(+0.17%) |