Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 76.36 | 75.92 | 75.01 | 75.47 | 204,427 | -0.89(-1.17%) |
Feb 27, 2006 | 75.91 | 76.62 | 75.76 | 76.36 | 109,478 | -0.28(-0.36%) |
Feb 24, 2006 | 76.62 | 76.82 | 76.44 | 76.64 | 87,758 | +0.01(+0.02%) |
Feb 23, 2006 | 76.59 | 77.20 | 76.15 | 76.62 | 214,260 | +0.57(+0.75%) |
Feb 22, 2006 | 74.57 | 76.12 | 74.51 | 76.05 | 286,756 | +1.20(+1.60%) |
Feb 21, 2006 | 74.96 | 75.41 | 74.58 | 74.85 | 195,329 | +0.63(+0.85%) |
Feb 17, 2006 | 73.97 | 74.27 | 73.80 | 74.22 | 115,641 | +0.42(+0.57%) |
Feb 16, 2006 | 73.10 | 73.97 | 73.03 | 73.80 | 137,067 | +1.05(+1.44%) |
Feb 15, 2006 | 72.95 | 73.55 | 72.23 | 72.75 | 278,685 | -1.14(-1.55%) |
Feb 14, 2006 | 73.22 | 73.89 | 72.90 | 73.89 | 177,131 | +1.01(+1.38%) |
Feb 13, 2006 | 72.30 | 73.11 | 72.28 | 72.88 | 102,434 | +0.33(+0.46%) |
Feb 10, 2006 | 73.40 | 73.62 | 72.30 | 72.55 | 215,581 | -0.98(-1.33%) |
Feb 09, 2006 | 73.47 | 74.04 | 73.46 | 73.53 | 196,356 | +0.14(+0.19%) |
Feb 08, 2006 | 72.45 | 73.59 | 72.26 | 73.39 | 199,144 | +1.00(+1.38%) |
Feb 07, 2006 | 72.56 | 73.01 | 72.18 | 72.39 | 253,003 | +0.49(+0.68%) |
Feb 06, 2006 | 72.00 | 72.16 | 71.68 | 71.90 | 303,339 | +0.93(+1.31%) |
Feb 03, 2006 | 70.52 | 71.40 | 70.40 | 70.97 | 275,603 | -1.08(-1.50%) |
Feb 02, 2006 | 72.56 | 72.95 | 71.97 | 72.05 | 189,458 | -1.78(-2.41%) |
Feb 01, 2006 | 73.20 | 74.36 | 73.13 | 73.83 | 381,853 | +0.63(+0.86%) |
Jan 31, 2006 | 72.42 | 73.41 | 72.23 | 73.20 | 174,343 | +0.95(+1.32%) |
Jan 30, 2006 | 72.30 | 72.48 | 71.81 | 72.25 | 126,501 | +0.74(+1.03%) |
Jan 27, 2006 | 71.61 | 71.92 | 71.17 | 71.51 | 162,603 | +0.33(+0.47%) |
Jan 26, 2006 | 70.87 | 71.32 | 70.71 | 71.18 | 173,316 | +1.91(+2.76%) |
Jan 25, 2006 | 69.35 | 69.50 | 68.86 | 69.27 | 203,987 | +0.40(+0.58%) |
Jan 24, 2006 | 69.03 | 69.14 | 68.45 | 68.86 | 178,599 | -0.23(-0.34%) |
Jan 23, 2006 | 68.67 | 69.41 | 68.48 | 69.10 | 223,065 | +0.95(+1.40%) |
Jan 20, 2006 | 70.00 | 70.04 | 68.10 | 68.14 | 197,530 | -1.19(-1.72%) |
Jan 19, 2006 | 69.18 | 69.69 | 69.04 | 69.33 | 170,380 | +0.44(+0.64%) |
Jan 18, 2006 | 68.92 | 69.18 | 68.33 | 68.89 | 262,395 | -0.71(-1.02%) |
Jan 17, 2006 | 69.45 | 69.78 | 69.38 | 69.60 | 176,544 | -1.06(-1.49%) |
Jan 13, 2006 | 70.50 | 70.66 | 70.11 | 70.66 | 205,161 | -0.05(-0.07%) |
Jan 12, 2006 | 71.04 | 71.35 | 70.61 | 70.70 | 279,712 | -0.67(-0.95%) |
Jan 11, 2006 | 71.32 | 71.71 | 71.15 | 71.38 | 369,965 | +1.59(+2.28%) |
Jan 10, 2006 | 69.50 | 69.99 | 69.44 | 69.78 | 312,878 | +0.10(+0.15%) |
Jan 09, 2006 | 69.84 | 69.84 | 69.42 | 69.68 | 165,391 | -0.34(-0.49%) |
Jan 06, 2006 | 69.59 | 70.07 | 69.12 | 70.02 | 274,869 | +1.28(+1.86%) |
Jan 05, 2006 | 68.59 | 68.94 | 68.36 | 68.74 | 388,016 | -0.33(-0.47%) |
Jan 04, 2006 | 68.71 | 69.07 | 68.41 | 69.07 | 290,425 | +1.29(+1.91%) |
Jan 03, 2006 | 66.72 | 68.00 | 66.22 | 67.77 | 377,890 | +1.76(+2.67%) |
Dec 30, 2005 | 65.80 | 66.13 | 65.54 | 66.01 | 52,391 | -0.41(-0.62%) |
Dec 29, 2005 | 66.47 | 66.74 | 66.42 | 66.42 | 71,762 | -0.42(-0.63%) |
Dec 28, 2005 | 67.30 | 67.42 | 66.72 | 66.84 | 114,467 | +0.27(+0.40%) |
Dec 27, 2005 | 67.05 | 67.24 | 66.49 | 66.57 | 101,260 | -0.15(-0.22%) |
Dec 23, 2005 | 66.77 | 66.97 | 66.63 | 66.72 | 282,647 | -0.11(-0.16%) |
Dec 22, 2005 | 66.44 | 66.94 | 66.41 | 66.83 | 114,761 | +0.36(+0.54%) |
Dec 21, 2005 | 66.20 | 66.67 | 66.02 | 66.47 | 181,387 | +0.37(+0.57%) |
Dec 20, 2005 | 66.25 | 66.34 | 65.84 | 66.10 | 220,130 | -0.40(-0.60%) |
Dec 19, 2005 | 66.81 | 66.93 | 66.50 | 66.50 | 152,036 | -0.76(-1.13%) |
Dec 16, 2005 | 67.23 | 67.60 | 67.13 | 67.26 | 170,234 | +1.00(+1.51%) |
Dec 15, 2005 | 65.96 | 66.38 | 65.58 | 66.26 | 270,320 | -0.66(-0.99%) |
Dec 14, 2005 | 66.81 | 66.98 | 66.59 | 66.92 | 299,817 | -0.86(-1.27%) |
Dec 13, 2005 | 67.45 | 68.05 | 67.15 | 67.78 | 214,407 | -0.31(-0.45%) |
Dec 12, 2005 | 68.28 | 68.42 | 67.93 | 68.09 | 165,831 | +0.57(+0.84%) |
Dec 09, 2005 | 67.06 | 67.82 | 66.98 | 67.52 | 84,383 | +0.29(+0.44%) |
Dec 08, 2005 | 66.96 | 67.83 | 66.61 | 67.23 | 208,536 | +0.19(+0.28%) |
Dec 07, 2005 | 67.46 | 67.46 | 66.73 | 67.04 | 481,792 | -0.93(-1.37%) |
Dec 06, 2005 | 67.91 | 68.36 | 67.66 | 67.97 | 201,933 | +0.42(+0.62%) |
Dec 05, 2005 | 67.74 | 67.79 | 67.10 | 67.56 | 204,574 | -0.25(-0.36%) |
Dec 02, 2005 | 67.47 | 67.91 | 67.13 | 67.80 | 208,096 | +0.15(+0.22%) |