Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 73.59 | 73.35 | 72.37 | 72.64 | 253,767 | -0.95(-1.29%) |
Feb 27, 2006 | 72.94 | 73.62 | 72.91 | 73.59 | 358,427 | +0.79(+1.08%) |
Feb 24, 2006 | 72.39 | 72.82 | 71.91 | 72.80 | 712,475 | +0.22(+0.30%) |
Feb 23, 2006 | 72.89 | 73.27 | 72.53 | 72.58 | 540,487 | -0.35(-0.48%) |
Feb 22, 2006 | 72.16 | 72.97 | 72.06 | 72.93 | 393,569 | +1.16(+1.62%) |
Feb 21, 2006 | 72.34 | 72.34 | 71.67 | 71.77 | 300,513 | -0.39(-0.54%) |
Feb 17, 2006 | 72.28 | 72.30 | 71.61 | 72.16 | 459,036 | -0.15(-0.21%) |
Feb 16, 2006 | 72.89 | 72.94 | 71.97 | 72.31 | 246,103 | -0.56(-0.77%) |
Feb 15, 2006 | 72.05 | 72.87 | 71.64 | 72.87 | 355,142 | +0.72(+1.00%) |
Feb 14, 2006 | 70.79 | 72.37 | 70.19 | 72.15 | 1,117,648 | +1.77(+2.52%) |
Feb 13, 2006 | 70.61 | 70.66 | 70.11 | 70.38 | 169,251 | -0.27(-0.39%) |
Feb 10, 2006 | 70.29 | 70.91 | 69.55 | 70.65 | 159,945 | +0.35(+0.49%) |
Feb 09, 2006 | 69.97 | 70.72 | 69.94 | 70.31 | 443,819 | +0.37(+0.52%) |
Feb 08, 2006 | 69.28 | 70.04 | 69.03 | 69.94 | 587,014 | +0.83(+1.20%) |
Feb 07, 2006 | 70.06 | 70.19 | 69.06 | 69.11 | 405,283 | -1.07(-1.52%) |
Feb 06, 2006 | 69.79 | 70.18 | 69.70 | 70.18 | 173,301 | +0.48(+0.69%) |
Feb 03, 2006 | 69.70 | 70.11 | 69.38 | 69.70 | 692,331 | -0.38(-0.55%) |
Feb 02, 2006 | 70.35 | 70.79 | 70.01 | 70.08 | 314,417 | -0.60(-0.85%) |
Feb 01, 2006 | 70.45 | 72.12 | 70.44 | 70.68 | 291,317 | -0.69(-0.96%) |
Jan 31, 2006 | 71.16 | 71.55 | 70.65 | 71.37 | 372,440 | +0.26(+0.37%) |
Jan 30, 2006 | 70.47 | 71.29 | 70.47 | 71.10 | 186,548 | +0.69(+0.99%) |
Jan 27, 2006 | 70.22 | 70.54 | 69.74 | 70.41 | 272,487 | +0.04(+0.05%) |
Jan 26, 2006 | 70.06 | 70.46 | 69.77 | 70.37 | 383,825 | +1.09(+1.57%) |
Jan 25, 2006 | 70.23 | 70.26 | 69.13 | 69.28 | 805,311 | -0.66(-0.94%) |
Jan 24, 2006 | 69.13 | 70.04 | 68.88 | 69.94 | 990,108 | +1.71(+2.50%) |
Jan 23, 2006 | 67.91 | 68.34 | 67.41 | 68.23 | 372,768 | +0.39(+0.58%) |
Jan 20, 2006 | 69.21 | 69.50 | 67.84 | 67.84 | 553,624 | -1.36(-1.97%) |
Jan 19, 2006 | 68.23 | 69.39 | 67.64 | 69.20 | 621,171 | +1.47(+2.17%) |
Jan 18, 2006 | 66.13 | 67.81 | 66.11 | 67.73 | 1,037,292 | +0.94(+1.41%) |
Jan 17, 2006 | 67.41 | 67.48 | 66.51 | 66.79 | 740,720 | -1.06(-1.56%) |
Jan 13, 2006 | 68.09 | 68.31 | 67.73 | 67.85 | 867,384 | -0.08(-0.12%) |
Jan 12, 2006 | 68.00 | 68.16 | 67.69 | 67.93 | 637,483 | -0.80(-1.17%) |
Jan 11, 2006 | 69.20 | 69.31 | 68.40 | 68.74 | 301,718 | -0.43(-0.62%) |
Jan 10, 2006 | 68.96 | 69.42 | 68.78 | 69.17 | 61,963 | -0.40(-0.58%) |
Jan 09, 2006 | 68.96 | 69.63 | 68.96 | 69.57 | 129,730 | +0.51(+0.74%) |
Jan 06, 2006 | 69.45 | 69.63 | 68.51 | 69.06 | 872,968 | -0.37(-0.53%) |
Jan 05, 2006 | 69.62 | 69.67 | 69.10 | 69.42 | 563,696 | -0.27(-0.39%) |
Jan 04, 2006 | 68.97 | 70.06 | 68.97 | 69.70 | 528,444 | +0.79(+1.14%) |
Jan 03, 2006 | 69.12 | 69.12 | 67.27 | 68.91 | 375,833 | +0.02(+0.03%) |
Dec 30, 2005 | 69.06 | 69.19 | 68.85 | 68.89 | 524,175 | -0.86(-1.23%) |
Dec 29, 2005 | 69.60 | 70.37 | 69.60 | 69.75 | 204,940 | +0.39(+0.57%) |
Dec 28, 2005 | 69.42 | 69.54 | 68.94 | 69.36 | 64,153 | +0.12(+0.17%) |
Dec 27, 2005 | 70.66 | 70.83 | 69.24 | 69.24 | 167,280 | -0.82(-1.17%) |
Dec 23, 2005 | 70.24 | 70.31 | 69.89 | 70.06 | 212,932 | +0.32(+0.46%) |
Dec 22, 2005 | 69.15 | 69.80 | 69.01 | 69.74 | 455,095 | +0.74(+1.07%) |
Dec 21, 2005 | 68.33 | 69.33 | 68.33 | 69.00 | 559,536 | +1.52(+2.25%) |
Dec 20, 2005 | 67.75 | 67.78 | 67.11 | 67.48 | 334,561 | -0.17(-0.26%) |
Dec 19, 2005 | 68.22 | 68.23 | 67.51 | 67.66 | 274,896 | -0.57(-0.83%) |
Dec 16, 2005 | 68.48 | 68.64 | 68.22 | 68.22 | 184,577 | -0.04(-0.05%) |
Dec 15, 2005 | 67.59 | 68.26 | 67.35 | 68.26 | 523,189 | +0.47(+0.70%) |
Dec 14, 2005 | 67.46 | 67.79 | 67.39 | 67.79 | 129,620 | +0.51(+0.76%) |
Dec 13, 2005 | 67.11 | 67.43 | 66.65 | 67.27 | 369,922 | -0.05(-0.07%) |
Dec 12, 2005 | 67.69 | 67.76 | 66.85 | 67.32 | 225,193 | -0.24(-0.35%) |
Dec 09, 2005 | 67.14 | 67.64 | 67.03 | 67.56 | 250,373 | +0.39(+0.58%) |
Dec 08, 2005 | 67.88 | 68.01 | 66.88 | 67.17 | 325,693 | -0.51(-0.75%) |
Dec 07, 2005 | 67.79 | 68.28 | 67.55 | 67.68 | 608,143 | -0.26(-0.38%) |
Dec 06, 2005 | 67.84 | 68.60 | 67.83 | 67.93 | 567,199 | +0.62(+0.92%) |
Dec 05, 2005 | 68.05 | 68.05 | 66.94 | 67.31 | 662,663 | -0.87(-1.27%) |
Dec 02, 2005 | 68.31 | 68.32 | 67.90 | 68.18 | 179,432 | -0.31(-0.45%) |