Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 67.10 | 66.90 | 66.27 | 66.77 | 6,948,074 | -0.33(-0.49%) |
Feb 27, 2006 | 67.36 | 67.42 | 66.92 | 67.10 | 4,777,958 | -0.54(-0.80%) |
Feb 24, 2006 | 67.24 | 67.93 | 67.24 | 67.64 | 4,687,468 | +0.81(+1.22%) |
Feb 23, 2006 | 66.67 | 67.25 | 66.59 | 66.82 | 5,706,483 | -0.19(-0.29%) |
Feb 22, 2006 | 67.05 | 67.30 | 66.82 | 67.02 | 9,223,267 | -0.10(-0.14%) |
Feb 21, 2006 | 66.97 | 67.75 | 66.85 | 67.11 | 8,732,870 | +0.80(+1.21%) |
Feb 17, 2006 | 65.84 | 66.45 | 65.76 | 66.31 | 3,850,512 | +0.62(+0.95%) |
Feb 16, 2006 | 65.01 | 65.69 | 65.01 | 65.69 | 4,210,713 | +0.77(+1.19%) |
Feb 15, 2006 | 65.01 | 65.37 | 64.68 | 64.92 | 5,815,340 | +0.05(+0.08%) |
Feb 14, 2006 | 64.47 | 65.11 | 64.25 | 64.87 | 5,996,994 | -0.01(-0.02%) |
Feb 13, 2006 | 64.49 | 65.50 | 64.46 | 64.88 | 4,628,313 | +0.01(+0.02%) |
Feb 10, 2006 | 64.97 | 65.20 | 64.30 | 64.87 | 6,673,231 | -0.01(-0.02%) |
Feb 09, 2006 | 65.62 | 66.12 | 64.65 | 64.88 | 6,530,474 | -0.32(-0.49%) |
Feb 08, 2006 | 65.19 | 65.38 | 64.12 | 65.20 | 7,797,456 | +0.14(+0.22%) |
Feb 07, 2006 | 66.06 | 66.10 | 65.02 | 65.06 | 6,671,340 | -1.58(-2.37%) |
Feb 06, 2006 | 66.73 | 67.10 | 66.36 | 66.64 | 4,597,925 | +0.27(+0.41%) |
Feb 03, 2006 | 67.13 | 67.23 | 66.34 | 66.36 | 5,595,060 | -1.02(-1.52%) |
Feb 02, 2006 | 67.46 | 67.93 | 66.70 | 67.39 | 6,966,307 | -0.07(-0.10%) |
Feb 01, 2006 | 67.68 | 68.23 | 67.22 | 67.45 | 6,045,480 | -0.12(-0.18%) |
Jan 31, 2006 | 67.71 | 67.79 | 67.30 | 67.57 | 6,923,359 | -0.16(-0.24%) |
Jan 30, 2006 | 67.86 | 68.21 | 67.56 | 67.73 | 9,596,028 | -0.11(-0.16%) |
Jan 27, 2006 | 67.85 | 68.13 | 67.66 | 67.84 | 6,660,535 | +0.59(+0.88%) |
Jan 26, 2006 | 67.36 | 67.62 | 66.83 | 67.25 | 7,076,785 | +0.10(+0.14%) |
Jan 25, 2006 | 67.72 | 68.08 | 66.48 | 67.16 | 7,561,374 | -0.14(-0.21%) |
Jan 24, 2006 | 66.82 | 67.82 | 66.79 | 67.30 | 6,707,536 | -0.30(-0.45%) |
Jan 23, 2006 | 66.45 | 67.72 | 66.39 | 67.60 | 6,027,652 | +0.15(+0.22%) |
Jan 20, 2006 | 67.53 | 68.30 | 67.18 | 67.45 | 6,534,121 | +0.26(+0.39%) |
Jan 19, 2006 | 66.49 | 67.37 | 66.49 | 67.19 | 6,877,304 | +0.50(+0.75%) |
Jan 18, 2006 | 67.33 | 67.52 | 66.28 | 66.69 | 5,681,363 | -0.56(-0.83%) |
Jan 17, 2006 | 65.93 | 67.42 | 65.90 | 67.25 | 5,138,563 | +1.84(+2.81%) |
Jan 13, 2006 | 65.27 | 65.60 | 65.05 | 65.41 | 4,756,078 | -0.10(-0.15%) |
Jan 12, 2006 | 65.60 | 66.16 | 65.20 | 65.50 | 8,171,973 | +0.33(+0.50%) |
Jan 11, 2006 | 65.00 | 65.39 | 64.71 | 65.18 | 6,567,480 | +0.12(+0.18%) |
Jan 10, 2006 | 65.01 | 65.53 | 64.87 | 65.06 | 7,455,489 | -0.13(-0.20%) |
Jan 09, 2006 | 65.53 | 65.53 | 64.95 | 65.19 | 6,591,656 | -0.04(-0.06%) |
Jan 06, 2006 | 64.75 | 65.38 | 64.68 | 65.23 | 7,506,676 | +0.84(+1.31%) |
Jan 05, 2006 | 64.49 | 64.79 | 63.98 | 64.39 | 12,672,791 | -0.33(-0.50%) |
Jan 04, 2006 | 64.49 | 65.05 | 64.43 | 64.71 | 8,505,162 | -0.24(-0.36%) |
Jan 03, 2006 | 63.90 | 65.11 | 63.90 | 64.95 | 9,326,452 | +1.13(+1.76%) |
Dec 30, 2005 | 63.52 | 64.14 | 63.49 | 63.82 | 2,459,817 | +0.19(+0.29%) |
Dec 29, 2005 | 63.57 | 64.12 | 63.37 | 63.64 | 4,326,998 | -0.15(-0.23%) |
Dec 28, 2005 | 63.65 | 63.89 | 63.31 | 63.79 | 4,377,510 | +0.61(+0.97%) |
Dec 27, 2005 | 63.86 | 63.97 | 63.05 | 63.17 | 6,285,343 | -0.87(-1.36%) |
Dec 23, 2005 | 64.13 | 64.33 | 63.60 | 64.05 | 3,713,563 | -0.21(-0.32%) |
Dec 22, 2005 | 64.28 | 64.44 | 64.18 | 64.25 | 8,128,349 | +0.13(+0.21%) |
Dec 21, 2005 | 63.97 | 64.43 | 63.94 | 64.12 | 8,105,524 | +0.17(+0.27%) |
Dec 20, 2005 | 63.94 | 64.37 | 63.86 | 63.95 | 13,569,714 | +0.02(+0.03%) |
Dec 19, 2005 | 63.17 | 64.25 | 63.17 | 63.93 | 14,173,019 | +0.92(+1.46%) |
Dec 16, 2005 | 63.74 | 63.97 | 63.01 | 63.01 | 10,309,541 | -0.73(-1.14%) |
Dec 15, 2005 | 63.70 | 63.93 | 63.28 | 63.74 | 14,242,034 | +0.04(+0.06%) |
Dec 14, 2005 | 63.61 | 63.77 | 62.94 | 63.70 | 18,098,624 | -0.03(-0.05%) |
Dec 13, 2005 | 63.82 | 64.16 | 63.49 | 63.73 | 44,031,712 | +2.64(+4.33%) |
Dec 12, 2005 | 61.34 | 61.64 | 59.97 | 61.08 | 19,006,080 | +4.75(+8.42%) |
Dec 09, 2005 | 56.99 | 57.01 | 55.84 | 56.34 | 3,814,316 | -1.00(-1.74%) |
Dec 08, 2005 | 56.56 | 57.35 | 56.00 | 57.34 | 4,256,768 | +0.96(+1.71%) |
Dec 07, 2005 | 56.35 | 57.28 | 55.89 | 56.38 | 4,444,769 | +0.43(+0.77%) |
Dec 06, 2005 | 55.35 | 56.56 | 54.95 | 55.95 | 3,323,785 | +0.50(+0.89%) |
Dec 05, 2005 | 56.26 | 56.46 | 55.18 | 55.45 | 4,614,537 | +0.43(+0.78%) |
Dec 02, 2005 | 54.95 | 55.53 | 54.18 | 55.02 | 4,610,890 | +0.40(+0.73%) |