Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 81.60 | 81.95 | 80.06 | 80.42 | 337,661 | -1.38(-1.69%) |
Feb 27, 2006 | 84.64 | 84.64 | 81.46 | 81.80 | 479,897 | -3.19(-3.75%) |
Feb 24, 2006 | 80.00 | 90.15 | 79.68 | 84.99 | 1,523,079 | +4.97(+6.21%) |
Feb 23, 2006 | 84.01 | 84.26 | 79.50 | 80.02 | 391,551 | -3.98(-4.74%) |
Feb 22, 2006 | 87.00 | 87.50 | 83.71 | 84.00 | 587,706 | -1.10(-1.29%) |
Feb 21, 2006 | 84.00 | 86.66 | 83.55 | 85.10 | 498,384 | +1.89(+2.27%) |
Feb 17, 2006 | 81.65 | 84.18 | 80.90 | 83.21 | 320,526 | +3.32(+4.16%) |
Feb 15, 2006 | 79.55 | 80.21 | 78.78 | 79.89 | 195,063 | +0.44(+0.55%) |
Feb 14, 2006 | 79.00 | 79.93 | 78.55 | 79.45 | 251,837 | +0.46(+0.58%) |
Feb 13, 2006 | 78.80 | 79.81 | 78.50 | 78.99 | 288,822 | -1.79(-2.22%) |
Feb 10, 2006 | 80.50 | 81.20 | 78.99 | 80.78 | 307,090 | +1.06(+1.33%) |
Feb 09, 2006 | 81.75 | 83.27 | 79.72 | 79.72 | 601,139 | +1.07(+1.36%) |
Feb 08, 2006 | 80.42 | 81.11 | 78.38 | 78.65 | 355,998 | +5.16(+7.02%) |
Feb 07, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 73.49 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 75.29 | 75.29 | 73.49 | 73.49 | 339,000 | +0.00(+0.00%) |
Dec 20, 2005 | 75.29 | 75.29 | 73.49 | 73.49 | 339,000 | -0.41(-0.55%) |
Dec 19, 2005 | 72.95 | 75.90 | 72.95 | 73.90 | 638,096 | +2.15(+3.00%) |
Dec 16, 2005 | 75.30 | 75.30 | 71.39 | 71.75 | 1,124,242 | -3.20(-4.27%) |
Dec 15, 2005 | 75.36 | 75.75 | 74.74 | 74.95 | 306,491 | +0.15(+0.20%) |
Dec 14, 2005 | 74.47 | 75.39 | 73.50 | 74.80 | 342,651 | +0.34(+0.46%) |
Dec 13, 2005 | 74.95 | 75.49 | 74.00 | 74.46 | 271,746 | -0.54(-0.72%) |
Dec 12, 2005 | 74.69 | 77.00 | 74.65 | 75.00 | 678,347 | +1.03(+1.39%) |
Dec 09, 2005 | 71.17 | 75.33 | 68.53 | 73.97 | 1,114,018 | +3.57(+5.07%) |
Dec 08, 2005 | 72.97 | 73.23 | 70.04 | 70.40 | 451,677 | -0.99(-1.39%) |
Dec 07, 2005 | 71.21 | 71.77 | 69.25 | 71.39 | 590,753 | -0.71(-0.98%) |
Dec 06, 2005 | 73.25 | 74.10 | 71.64 | 72.10 | 313,794 | -0.98(-1.34%) |
Dec 05, 2005 | 74.64 | 75.87 | 72.70 | 73.08 | 289,657 | -1.48(-1.98%) |
Dec 02, 2005 | 76.30 | 76.94 | 74.05 | 74.56 | 431,007 | -1.29(-1.70%) |