Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 56.98 | 57.05 | 56.41 | 56.61 | 333,801 | -0.37(-0.64%) |
Feb 27, 2006 | 57.12 | 57.26 | 56.80 | 56.98 | 142,569 | -0.13(-0.24%) |
Feb 24, 2006 | 57.32 | 57.37 | 56.83 | 57.12 | 157,805 | -0.35(-0.62%) |
Feb 23, 2006 | 57.44 | 57.87 | 56.92 | 57.47 | 106,810 | -0.07(-0.12%) |
Feb 22, 2006 | 57.05 | 58.02 | 56.96 | 57.54 | 226,369 | +0.44(+0.78%) |
Feb 21, 2006 | 56.77 | 57.10 | 56.57 | 57.10 | 189,833 | +0.30(+0.53%) |
Feb 17, 2006 | 56.15 | 56.86 | 55.96 | 56.79 | 406,096 | +0.77(+1.37%) |
Feb 16, 2006 | 55.31 | 56.05 | 55.28 | 56.03 | 200,560 | +0.82(+1.49%) |
Feb 15, 2006 | 55.03 | 55.22 | 54.77 | 55.21 | 169,932 | +0.10(+0.19%) |
Feb 14, 2006 | 54.86 | 55.17 | 54.47 | 55.10 | 175,529 | +0.30(+0.55%) |
Feb 13, 2006 | 55.18 | 55.21 | 54.63 | 54.80 | 144,279 | -0.35(-0.64%) |
Feb 10, 2006 | 54.48 | 55.51 | 54.29 | 55.15 | 165,268 | +0.64(+1.17%) |
Feb 09, 2006 | 54.64 | 54.83 | 54.23 | 54.52 | 187,190 | -0.09(-0.16%) |
Feb 08, 2006 | 55.15 | 55.15 | 54.35 | 54.61 | 104,633 | -0.46(-0.84%) |
Feb 07, 2006 | 55.67 | 55.82 | 54.99 | 55.07 | 142,102 | -0.64(-1.15%) |
Feb 06, 2006 | 55.49 | 55.71 | 55.38 | 55.71 | 99,192 | +0.23(+0.41%) |
Feb 03, 2006 | 55.83 | 56.01 | 55.09 | 55.49 | 226,369 | -0.73(-1.29%) |
Feb 02, 2006 | 56.68 | 56.79 | 55.98 | 56.22 | 187,345 | -0.63(-1.11%) |
Feb 01, 2006 | 56.67 | 57.12 | 56.58 | 56.85 | 119,403 | +0.08(+0.15%) |
Jan 31, 2006 | 56.16 | 57.02 | 56.04 | 56.76 | 187,501 | +0.44(+0.78%) |
Jan 30, 2006 | 56.63 | 56.63 | 56.09 | 56.32 | 116,605 | -0.31(-0.55%) |
Jan 27, 2006 | 56.28 | 57.13 | 56.38 | 56.63 | 181,282 | +0.35(+0.63%) |
Jan 26, 2006 | 56.32 | 56.54 | 56.09 | 56.28 | 257,308 | +0.12(+0.21%) |
Jan 25, 2006 | 56.32 | 56.86 | 55.93 | 56.16 | 129,820 | -0.18(-0.32%) |
Jan 24, 2006 | 55.77 | 56.46 | 55.74 | 56.34 | 213,776 | +0.74(+1.33%) |
Jan 23, 2006 | 54.14 | 55.61 | 54.14 | 55.60 | 166,512 | +1.52(+2.82%) |
Jan 20, 2006 | 54.86 | 54.86 | 54.00 | 54.08 | 176,928 | -0.53(-0.97%) |
Jan 19, 2006 | 54.03 | 54.63 | 53.87 | 54.61 | 194,652 | +0.58(+1.07%) |
Jan 18, 2006 | 54.19 | 54.59 | 53.95 | 54.03 | 160,604 | -0.32(-0.58%) |
Jan 17, 2006 | 54.41 | 54.45 | 53.78 | 54.34 | 101,368 | -0.17(-0.31%) |
Jan 13, 2006 | 55.15 | 55.22 | 53.90 | 54.51 | 143,968 | -0.80(-1.45%) |
Jan 12, 2006 | 55.06 | 55.38 | 54.99 | 55.31 | 123,290 | +0.29(+0.53%) |
Jan 11, 2006 | 55.31 | 55.38 | 54.65 | 55.03 | 215,641 | -0.35(-0.64%) |
Jan 10, 2006 | 54.99 | 55.98 | 54.80 | 55.38 | 243,626 | +0.19(+0.35%) |
Jan 09, 2006 | 54.48 | 55.21 | 54.41 | 55.19 | 92,040 | +0.71(+1.30%) |
Jan 06, 2006 | 54.02 | 54.48 | 53.83 | 54.48 | 149,410 | +0.62(+1.15%) |
Jan 05, 2006 | 53.26 | 54.16 | 53.22 | 53.86 | 106,965 | +0.68(+1.28%) |
Jan 04, 2006 | 52.94 | 53.52 | 52.84 | 53.18 | 110,541 | +0.21(+0.39%) |
Jan 03, 2006 | 51.94 | 53.11 | 51.11 | 52.97 | 196,673 | +1.20(+2.31%) |
Dec 30, 2005 | 51.78 | 51.91 | 51.46 | 51.78 | 122,202 | +0.00(+0.00%) |
Dec 29, 2005 | 52.16 | 52.21 | 51.71 | 51.78 | 139,459 | -0.32(-0.62%) |
Dec 28, 2005 | 51.87 | 52.20 | 51.75 | 52.10 | 139,304 | +0.03(+0.05%) |
Dec 27, 2005 | 52.62 | 52.74 | 51.81 | 52.07 | 173,042 | -0.52(-0.99%) |
Dec 23, 2005 | 52.48 | 52.77 | 52.41 | 52.59 | 97,948 | +0.23(+0.44%) |
Dec 22, 2005 | 51.94 | 52.36 | 51.58 | 52.36 | 103,389 | +0.52(+1.00%) |
Dec 21, 2005 | 51.81 | 52.26 | 51.64 | 51.84 | 212,843 | +0.12(+0.22%) |
Dec 20, 2005 | 51.87 | 52.03 | 51.29 | 51.73 | 239,273 | -0.26(-0.51%) |
Dec 19, 2005 | 53.00 | 53.00 | 51.99 | 51.99 | 203,048 | -1.07(-2.02%) |
Dec 16, 2005 | 53.22 | 53.35 | 52.92 | 53.06 | 290,269 | -0.18(-0.34%) |
Dec 15, 2005 | 53.80 | 53.90 | 53.19 | 53.24 | 115,516 | -0.49(-0.91%) |
Dec 14, 2005 | 53.77 | 54.00 | 53.62 | 53.73 | 127,021 | -0.10(-0.19%) |
Dec 13, 2005 | 53.32 | 53.90 | 53.15 | 53.84 | 112,407 | +0.51(+0.95%) |
Dec 12, 2005 | 53.64 | 53.64 | 53.19 | 53.33 | 91,107 | -0.15(-0.28%) |
Dec 09, 2005 | 53.44 | 53.71 | 53.10 | 53.48 | 73,228 | +0.01(+0.02%) |
Dec 08, 2005 | 52.97 | 53.89 | 52.97 | 53.46 | 125,311 | +0.59(+1.11%) |
Dec 07, 2005 | 53.42 | 53.54 | 52.71 | 52.88 | 119,248 | -0.53(-1.00%) |
Dec 06, 2005 | 53.56 | 53.93 | 53.35 | 53.41 | 89,397 | +0.01(+0.02%) |
Dec 05, 2005 | 54.07 | 54.08 | 53.13 | 53.40 | 141,169 | -0.75(-1.38%) |
Dec 02, 2005 | 54.54 | 54.54 | 53.74 | 54.14 | 218,440 | -0.37(-0.67%) |