Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 74.96 | 74.77 | 73.86 | 74.23 | 480,288 | -0.73(-0.97%) |
Feb 27, 2006 | 74.73 | 75.32 | 74.73 | 74.96 | 302,981 | +0.13(+0.17%) |
Feb 24, 2006 | 74.44 | 74.97 | 74.17 | 74.83 | 297,227 | +0.09(+0.11%) |
Feb 23, 2006 | 74.43 | 75.14 | 74.03 | 74.75 | 289,353 | -0.09(-0.12%) |
Feb 22, 2006 | 73.67 | 74.93 | 73.54 | 74.84 | 342,046 | +1.36(+1.85%) |
Feb 21, 2006 | 73.67 | 74.02 | 73.20 | 73.48 | 244,232 | -0.37(-0.50%) |
Feb 17, 2006 | 73.70 | 74.00 | 73.04 | 73.85 | 544,790 | +0.38(+0.51%) |
Feb 16, 2006 | 72.55 | 73.47 | 72.26 | 73.47 | 549,030 | +0.71(+0.97%) |
Feb 15, 2006 | 72.58 | 72.83 | 71.71 | 72.77 | 593,243 | +0.50(+0.69%) |
Feb 14, 2006 | 71.33 | 72.43 | 71.16 | 72.27 | 444,857 | +1.14(+1.61%) |
Feb 13, 2006 | 71.26 | 71.44 | 70.80 | 71.12 | 280,723 | -0.34(-0.47%) |
Feb 10, 2006 | 70.80 | 71.56 | 70.40 | 71.46 | 301,164 | +0.53(+0.75%) |
Feb 09, 2006 | 70.50 | 71.39 | 70.16 | 70.92 | 294,350 | +0.22(+0.31%) |
Feb 08, 2006 | 70.18 | 70.77 | 69.82 | 70.71 | 440,466 | +0.36(+0.51%) |
Feb 07, 2006 | 70.31 | 70.76 | 69.83 | 70.35 | 362,033 | +0.05(+0.07%) |
Feb 06, 2006 | 70.30 | 70.66 | 70.13 | 70.30 | 506,482 | -0.24(-0.35%) |
Feb 03, 2006 | 70.69 | 70.88 | 70.33 | 70.55 | 608,233 | -0.63(-0.88%) |
Feb 02, 2006 | 71.31 | 71.68 | 71.00 | 71.18 | 378,991 | -0.30(-0.43%) |
Feb 01, 2006 | 71.20 | 71.55 | 70.96 | 71.48 | 339,018 | -0.05(-0.06%) |
Jan 31, 2006 | 71.23 | 71.70 | 71.01 | 71.53 | 334,172 | +0.03(+0.04%) |
Jan 30, 2006 | 72.03 | 72.03 | 71.41 | 71.50 | 281,934 | -0.65(-0.91%) |
Jan 27, 2006 | 72.35 | 72.45 | 71.70 | 72.15 | 253,014 | -0.19(-0.26%) |
Jan 26, 2006 | 71.48 | 72.76 | 71.97 | 72.34 | 338,563 | +0.87(+1.22%) |
Jan 25, 2006 | 71.47 | 71.58 | 70.76 | 71.47 | 586,884 | +0.22(+0.32%) |
Jan 24, 2006 | 71.05 | 71.65 | 70.91 | 71.25 | 297,681 | +0.56(+0.79%) |
Jan 23, 2006 | 70.24 | 71.10 | 70.22 | 70.69 | 406,549 | +0.35(+0.50%) |
Jan 20, 2006 | 72.17 | 72.17 | 70.27 | 70.34 | 511,479 | -1.52(-2.11%) |
Jan 19, 2006 | 72.19 | 72.19 | 71.49 | 71.86 | 375,811 | -0.20(-0.28%) |
Jan 18, 2006 | 71.99 | 72.44 | 71.43 | 72.05 | 546,153 | +0.11(+0.16%) |
Jan 17, 2006 | 72.32 | 72.36 | 71.46 | 71.94 | 471,960 | -0.79(-1.08%) |
Jan 13, 2006 | 73.06 | 75.13 | 72.22 | 72.73 | 600,663 | +0.23(+0.32%) |
Jan 12, 2006 | 73.42 | 73.44 | 72.31 | 72.50 | 702,565 | -1.32(-1.79%) |
Jan 11, 2006 | 75.94 | 75.95 | 73.65 | 73.82 | 764,948 | -1.45(-1.92%) |
Jan 10, 2006 | 74.46 | 75.26 | 74.21 | 75.26 | 454,547 | +0.29(+0.39%) |
Jan 09, 2006 | 73.77 | 75.22 | 73.65 | 74.97 | 594,455 | +0.98(+1.33%) |
Jan 06, 2006 | 74.05 | 74.19 | 73.32 | 73.99 | 256,799 | +0.25(+0.34%) |
Jan 05, 2006 | 73.31 | 73.75 | 73.26 | 73.74 | 274,818 | +0.25(+0.34%) |
Jan 04, 2006 | 73.30 | 73.88 | 73.17 | 73.49 | 462,269 | +0.18(+0.25%) |
Jan 03, 2006 | 72.02 | 73.35 | 71.37 | 73.30 | 513,296 | +1.28(+1.78%) |
Dec 30, 2005 | 72.49 | 72.49 | 71.73 | 72.02 | 260,585 | -0.46(-0.64%) |
Dec 29, 2005 | 72.32 | 72.63 | 72.32 | 72.48 | 313,731 | +0.06(+0.08%) |
Dec 28, 2005 | 72.52 | 72.65 | 72.25 | 72.42 | 210,466 | +0.14(+0.19%) |
Dec 27, 2005 | 73.04 | 73.53 | 72.28 | 72.28 | 230,453 | -0.59(-0.82%) |
Dec 23, 2005 | 73.04 | 73.18 | 72.69 | 72.88 | 115,983 | -0.03(-0.04%) |
Dec 22, 2005 | 72.80 | 72.91 | 72.26 | 72.91 | 156,714 | +0.18(+0.25%) |
Dec 21, 2005 | 72.85 | 73.26 | 72.48 | 72.72 | 249,834 | +0.11(+0.15%) |
Dec 20, 2005 | 72.40 | 72.98 | 72.40 | 72.61 | 255,285 | +0.22(+0.30%) |
Dec 19, 2005 | 73.17 | 73.17 | 72.34 | 72.40 | 299,044 | -0.87(-1.18%) |
Dec 16, 2005 | 73.24 | 73.72 | 72.91 | 73.26 | 572,651 | +0.53(+0.73%) |
Dec 15, 2005 | 73.10 | 73.13 | 72.35 | 72.73 | 261,342 | -0.36(-0.49%) |
Dec 14, 2005 | 73.11 | 73.35 | 72.70 | 73.09 | 426,990 | +0.12(+0.16%) |
Dec 13, 2005 | 72.09 | 73.16 | 71.84 | 72.97 | 517,990 | +0.89(+1.23%) |
Dec 12, 2005 | 72.40 | 72.65 | 71.73 | 72.09 | 240,598 | -0.31(-0.43%) |
Dec 09, 2005 | 71.48 | 72.76 | 71.35 | 72.40 | 304,495 | +1.02(+1.42%) |
Dec 08, 2005 | 71.74 | 72.02 | 71.06 | 71.38 | 325,390 | -0.13(-0.18%) |
Dec 07, 2005 | 72.00 | 72.17 | 71.03 | 71.51 | 306,766 | -0.70(-0.97%) |
Dec 06, 2005 | 73.04 | 73.24 | 72.11 | 72.21 | 343,409 | -0.44(-0.61%) |
Dec 05, 2005 | 72.57 | 72.81 | 71.73 | 72.65 | 428,504 | +0.08(+0.11%) |
Dec 02, 2005 | 72.31 | 72.80 | 72.20 | 72.57 | 323,422 | +0.17(+0.23%) |