Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 66.81 | 66.62 | 65.99 | 66.49 | 6,977,620 | -0.32(-0.49%) |
Feb 27, 2006 | 67.08 | 67.14 | 66.64 | 66.81 | 4,798,275 | -0.54(-0.80%) |
Feb 24, 2006 | 66.96 | 67.64 | 66.96 | 67.35 | 4,707,401 | +0.81(+1.22%) |
Feb 23, 2006 | 66.39 | 66.96 | 66.30 | 66.54 | 5,730,749 | -0.19(-0.29%) |
Feb 22, 2006 | 66.76 | 67.02 | 66.54 | 66.73 | 9,262,487 | -0.10(-0.14%) |
Feb 21, 2006 | 66.69 | 67.46 | 66.57 | 66.83 | 8,770,005 | +0.80(+1.21%) |
Feb 17, 2006 | 65.56 | 66.17 | 65.49 | 66.03 | 3,866,885 | +0.62(+0.95%) |
Feb 16, 2006 | 64.73 | 65.41 | 64.73 | 65.41 | 4,228,618 | +0.77(+1.19%) |
Feb 15, 2006 | 64.73 | 65.09 | 64.40 | 64.65 | 5,840,069 | +0.05(+0.08%) |
Feb 14, 2006 | 64.20 | 64.83 | 63.97 | 64.59 | 6,022,495 | -0.01(-0.02%) |
Feb 13, 2006 | 64.22 | 65.23 | 64.19 | 64.61 | 4,647,994 | +0.01(+0.02%) |
Feb 10, 2006 | 64.70 | 64.93 | 64.03 | 64.59 | 6,701,607 | -0.01(-0.02%) |
Feb 09, 2006 | 65.35 | 65.84 | 64.37 | 64.61 | 6,558,244 | -0.32(-0.49%) |
Feb 08, 2006 | 64.91 | 65.10 | 63.85 | 64.93 | 7,830,613 | +0.14(+0.22%) |
Feb 07, 2006 | 65.78 | 65.82 | 64.75 | 64.79 | 6,699,708 | -1.57(-2.37%) |
Feb 06, 2006 | 66.45 | 66.81 | 66.08 | 66.36 | 4,617,476 | +0.27(+0.41%) |
Feb 03, 2006 | 66.85 | 66.95 | 66.06 | 66.08 | 5,618,852 | -1.02(-1.52%) |
Feb 02, 2006 | 67.17 | 67.65 | 66.42 | 67.10 | 6,995,930 | -0.07(-0.10%) |
Feb 01, 2006 | 67.40 | 67.94 | 66.93 | 67.17 | 6,071,187 | -0.12(-0.18%) |
Jan 31, 2006 | 67.42 | 67.51 | 67.02 | 67.28 | 6,952,799 | -0.16(-0.24%) |
Jan 30, 2006 | 67.57 | 67.92 | 67.28 | 67.45 | 9,636,833 | -0.11(-0.16%) |
Jan 27, 2006 | 67.56 | 67.84 | 67.37 | 67.56 | 6,688,858 | +0.59(+0.88%) |
Jan 26, 2006 | 67.08 | 67.34 | 66.55 | 66.97 | 7,106,878 | +0.10(+0.14%) |
Jan 25, 2006 | 67.43 | 67.79 | 66.20 | 66.87 | 7,593,527 | -0.14(-0.21%) |
Jan 24, 2006 | 66.54 | 67.54 | 66.50 | 67.01 | 6,736,058 | -0.30(-0.45%) |
Jan 23, 2006 | 66.17 | 67.43 | 66.11 | 67.31 | 6,053,283 | +0.15(+0.22%) |
Jan 20, 2006 | 67.25 | 68.01 | 66.89 | 67.17 | 6,561,906 | +0.26(+0.39%) |
Jan 19, 2006 | 66.21 | 67.09 | 66.21 | 66.91 | 6,906,548 | +0.50(+0.76%) |
Jan 18, 2006 | 67.04 | 67.23 | 66.00 | 66.41 | 5,705,521 | -0.55(-0.83%) |
Jan 17, 2006 | 65.65 | 67.13 | 65.62 | 66.96 | 5,160,414 | +1.83(+2.81%) |
Jan 13, 2006 | 64.99 | 65.32 | 64.78 | 65.13 | 4,776,302 | -0.10(-0.15%) |
Jan 12, 2006 | 65.32 | 65.88 | 64.93 | 65.23 | 8,206,722 | +0.32(+0.50%) |
Jan 11, 2006 | 64.73 | 65.11 | 64.44 | 64.90 | 6,595,407 | +0.12(+0.18%) |
Jan 10, 2006 | 64.73 | 65.25 | 64.59 | 64.79 | 7,487,191 | -0.13(-0.20%) |
Jan 09, 2006 | 65.25 | 65.25 | 64.67 | 64.92 | 6,619,685 | -0.04(-0.06%) |
Jan 06, 2006 | 64.48 | 65.10 | 64.41 | 64.95 | 7,538,596 | +0.84(+1.31%) |
Jan 05, 2006 | 64.22 | 64.51 | 63.71 | 64.11 | 12,726,680 | -0.32(-0.50%) |
Jan 04, 2006 | 64.22 | 64.78 | 64.16 | 64.44 | 8,541,328 | -0.24(-0.36%) |
Jan 03, 2006 | 63.63 | 64.83 | 63.63 | 64.67 | 9,366,110 | +1.12(+1.76%) |
Dec 30, 2005 | 63.25 | 63.87 | 63.22 | 63.55 | 2,470,276 | +0.18(+0.29%) |
Dec 29, 2005 | 63.30 | 63.85 | 63.10 | 63.37 | 4,345,397 | -0.15(-0.23%) |
Dec 28, 2005 | 63.38 | 63.62 | 63.04 | 63.52 | 4,396,124 | +0.61(+0.97%) |
Dec 27, 2005 | 63.59 | 63.70 | 62.78 | 62.91 | 6,312,070 | -0.87(-1.36%) |
Dec 23, 2005 | 63.86 | 64.06 | 63.33 | 63.78 | 3,729,354 | -0.21(-0.32%) |
Dec 22, 2005 | 64.00 | 64.17 | 63.91 | 63.98 | 8,162,913 | +0.13(+0.21%) |
Dec 21, 2005 | 63.70 | 64.16 | 63.67 | 63.85 | 8,139,991 | +0.17(+0.27%) |
Dec 20, 2005 | 63.66 | 64.10 | 63.59 | 63.68 | 13,627,416 | +0.02(+0.03%) |
Dec 19, 2005 | 62.90 | 63.98 | 62.90 | 63.66 | 14,233,287 | +0.91(+1.46%) |
Dec 16, 2005 | 63.47 | 63.70 | 62.74 | 62.74 | 10,353,380 | -0.72(-1.14%) |
Dec 15, 2005 | 63.43 | 63.66 | 63.02 | 63.47 | 14,302,595 | +0.04(+0.06%) |
Dec 14, 2005 | 63.34 | 63.50 | 62.68 | 63.43 | 18,175,584 | -0.03(-0.05%) |
Dec 13, 2005 | 63.55 | 63.89 | 63.22 | 63.46 | 44,218,944 | +2.63(+4.33%) |
Dec 12, 2005 | 61.08 | 61.38 | 59.71 | 60.83 | 19,086,900 | +4.73(+8.42%) |
Dec 09, 2005 | 56.75 | 56.77 | 55.61 | 56.10 | 3,830,536 | -1.00(-1.74%) |
Dec 08, 2005 | 56.32 | 57.10 | 55.76 | 57.10 | 4,274,869 | +0.96(+1.71%) |
Dec 07, 2005 | 56.11 | 57.04 | 55.65 | 56.14 | 4,463,669 | +0.43(+0.77%) |
Dec 06, 2005 | 55.11 | 56.32 | 54.72 | 55.71 | 3,337,918 | +0.49(+0.89%) |
Dec 05, 2005 | 56.02 | 56.22 | 54.95 | 55.22 | 4,634,159 | +0.43(+0.78%) |
Dec 02, 2005 | 54.71 | 55.30 | 53.95 | 54.79 | 4,630,497 | +0.40(+0.73%) |