Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 56.91 | 56.94 | 55.90 | 56.06 | 1,841,323 | -0.85(-1.50%) |
Feb 27, 2006 | 57.71 | 57.77 | 56.56 | 56.91 | 1,891,544 | -1.01(-1.75%) |
Feb 24, 2006 | 58.53 | 58.62 | 57.75 | 57.92 | 1,586,151 | -0.61(-1.04%) |
Feb 23, 2006 | 58.52 | 59.61 | 57.96 | 58.53 | 2,936,503 | -0.11(-0.19%) |
Feb 22, 2006 | 56.69 | 59.01 | 56.32 | 58.64 | 2,688,865 | +1.84(+3.24%) |
Feb 21, 2006 | 56.87 | 57.07 | 55.76 | 56.80 | 2,457,608 | +0.34(+0.61%) |
Feb 17, 2006 | 57.20 | 57.45 | 56.35 | 56.46 | 1,690,779 | -0.65(-1.14%) |
Feb 16, 2006 | 56.66 | 57.17 | 55.80 | 57.11 | 2,373,787 | +0.87(+1.55%) |
Feb 15, 2006 | 55.98 | 57.30 | 55.76 | 56.24 | 2,080,471 | +0.19(+0.34%) |
Feb 14, 2006 | 55.04 | 56.22 | 54.19 | 56.05 | 3,267,484 | +0.89(+1.62%) |
Feb 13, 2006 | 56.12 | 56.18 | 54.82 | 55.15 | 3,069,828 | -1.06(-1.89%) |
Feb 10, 2006 | 56.95 | 57.00 | 55.89 | 56.22 | 2,894,054 | -1.51(-2.62%) |
Feb 09, 2006 | 57.37 | 58.36 | 57.29 | 57.73 | 2,640,437 | +0.19(+0.33%) |
Feb 08, 2006 | 56.45 | 57.65 | 55.19 | 57.54 | 6,838,807 | +1.09(+1.93%) |
Feb 07, 2006 | 57.12 | 58.09 | 56.25 | 56.45 | 3,574,431 | -2.42(-4.11%) |
Feb 06, 2006 | 60.00 | 60.28 | 58.62 | 58.87 | 1,629,078 | -1.22(-2.03%) |
Feb 03, 2006 | 59.50 | 60.82 | 58.46 | 60.09 | 3,302,041 | -0.08(-0.13%) |
Feb 02, 2006 | 61.76 | 61.79 | 59.70 | 60.16 | 2,653,710 | -1.69(-2.73%) |
Feb 01, 2006 | 63.14 | 63.30 | 61.50 | 61.85 | 2,391,005 | -1.87(-2.94%) |
Jan 31, 2006 | 64.44 | 64.49 | 63.27 | 63.73 | 2,372,591 | -1.10(-1.69%) |
Jan 30, 2006 | 63.81 | 65.11 | 63.19 | 64.82 | 2,525,048 | +1.01(+1.59%) |
Jan 27, 2006 | 62.89 | 64.65 | 62.56 | 63.81 | 2,073,058 | +0.92(+1.46%) |
Jan 26, 2006 | 63.30 | 63.43 | 61.81 | 62.89 | 1,892,261 | +0.39(+0.63%) |
Jan 25, 2006 | 63.24 | 63.24 | 61.43 | 62.50 | 2,739,445 | -0.74(-1.18%) |
Jan 24, 2006 | 63.02 | 64.06 | 62.76 | 63.24 | 1,850,889 | +0.54(+0.85%) |
Jan 23, 2006 | 62.78 | 63.37 | 62.30 | 62.71 | 2,088,841 | -1.46(-2.28%) |
Jan 20, 2006 | 65.40 | 65.42 | 63.45 | 64.17 | 1,971,659 | -0.96(-1.48%) |
Jan 19, 2006 | 65.98 | 66.00 | 64.62 | 65.13 | 1,533,300 | -0.74(-1.13%) |
Jan 18, 2006 | 65.48 | 66.19 | 64.56 | 65.88 | 2,030,011 | +0.33(+0.51%) |
Jan 17, 2006 | 66.03 | 66.24 | 65.18 | 65.54 | 1,939,254 | -0.84(-1.27%) |
Jan 13, 2006 | 65.73 | 67.10 | 65.73 | 66.39 | 1,542,507 | -0.38(-0.58%) |
Jan 12, 2006 | 67.74 | 67.91 | 66.51 | 66.77 | 2,136,312 | -1.52(-2.23%) |
Jan 11, 2006 | 68.02 | 68.57 | 66.95 | 68.29 | 2,337,556 | +0.37(+0.54%) |
Jan 10, 2006 | 66.49 | 68.49 | 66.16 | 67.92 | 3,688,027 | +1.11(+1.66%) |
Jan 09, 2006 | 63.22 | 67.02 | 63.20 | 66.81 | 3,697,593 | +3.47(+5.48%) |
Jan 06, 2006 | 62.56 | 63.61 | 62.32 | 63.34 | 1,907,567 | +0.02(+0.03%) |
Jan 05, 2006 | 62.81 | 64.32 | 62.31 | 63.32 | 2,444,335 | +0.50(+0.80%) |
Jan 04, 2006 | 62.93 | 63.14 | 62.43 | 62.82 | 2,066,720 | -0.45(-0.71%) |
Jan 03, 2006 | 61.05 | 63.51 | 60.39 | 63.27 | 2,966,875 | +2.51(+4.13%) |
Dec 30, 2005 | 61.01 | 61.05 | 60.41 | 60.77 | 1,329,904 | -0.38(-0.63%) |
Dec 29, 2005 | 60.81 | 61.85 | 60.63 | 61.15 | 1,762,165 | +0.13(+0.22%) |
Dec 28, 2005 | 62.10 | 62.12 | 61.02 | 61.02 | 1,620,110 | -1.08(-1.74%) |
Dec 27, 2005 | 62.72 | 63.06 | 62.10 | 62.10 | 1,340,666 | -0.21(-0.34%) |
Dec 23, 2005 | 63.14 | 63.68 | 62.20 | 62.30 | 1,849,334 | -0.88(-1.39%) |
Dec 22, 2005 | 62.01 | 63.38 | 61.78 | 63.18 | 2,353,698 | +1.37(+2.22%) |
Dec 21, 2005 | 61.84 | 62.25 | 61.20 | 61.81 | 1,467,892 | -0.03(-0.05%) |
Dec 20, 2005 | 61.72 | 62.31 | 60.72 | 61.84 | 1,762,404 | +0.59(+0.97%) |
Dec 19, 2005 | 62.72 | 62.89 | 61.15 | 61.25 | 1,728,086 | -1.41(-2.24%) |
Dec 16, 2005 | 63.48 | 63.48 | 61.99 | 62.66 | 4,966,395 | +0.82(+1.33%) |
Dec 15, 2005 | 62.22 | 62.87 | 60.70 | 61.84 | 3,404,397 | +0.08(+0.12%) |
Dec 14, 2005 | 59.00 | 61.92 | 58.80 | 61.76 | 3,664,710 | +2.81(+4.77%) |
Dec 13, 2005 | 57.87 | 59.16 | 57.46 | 58.95 | 2,359,916 | +0.87(+1.50%) |
Dec 12, 2005 | 58.16 | 58.78 | 57.84 | 58.08 | 1,401,050 | +0.17(+0.29%) |
Dec 09, 2005 | 57.79 | 58.02 | 56.72 | 57.91 | 1,581,010 | +0.19(+0.33%) |
Dec 08, 2005 | 56.89 | 58.48 | 56.25 | 57.72 | 2,965,320 | +0.63(+1.10%) |
Dec 07, 2005 | 59.08 | 59.13 | 56.81 | 57.09 | 2,488,698 | -1.99(-3.37%) |
Dec 06, 2005 | 59.88 | 60.30 | 59.00 | 59.08 | 2,013,270 | -0.35(-0.59%) |
Dec 05, 2005 | 58.62 | 59.44 | 58.62 | 59.44 | 1,212,960 | -0.11(-0.18%) |
Dec 02, 2005 | 59.13 | 59.90 | 58.92 | 59.54 | 1,181,871 | +0.39(+0.66%) |