Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 63.98 | 64.52 | 63.30 | 63.88 | 1,751,074 | -0.10(-0.16%) |
Feb 27, 2006 | 63.69 | 64.40 | 63.20 | 63.98 | 1,177,232 | +0.25(+0.39%) |
Feb 24, 2006 | 64.49 | 64.55 | 63.15 | 63.73 | 1,263,274 | -0.34(-0.53%) |
Feb 23, 2006 | 61.49 | 64.24 | 61.38 | 64.07 | 2,755,497 | +2.39(+3.87%) |
Feb 22, 2006 | 62.96 | 63.26 | 61.47 | 61.68 | 2,676,182 | -1.20(-1.91%) |
Feb 21, 2006 | 63.80 | 63.86 | 62.75 | 62.88 | 1,592,933 | -0.72(-1.13%) |
Feb 17, 2006 | 64.82 | 65.12 | 63.28 | 63.60 | 1,852,273 | -1.52(-2.33%) |
Feb 16, 2006 | 64.60 | 65.63 | 64.60 | 65.12 | 1,387,800 | +0.00(+0.00%) |
Feb 15, 2006 | 65.11 | 65.39 | 64.76 | 65.12 | 2,264,696 | +0.07(+0.11%) |
Feb 14, 2006 | 64.00 | 65.49 | 64.00 | 65.05 | 2,192,370 | +0.75(+1.17%) |
Feb 13, 2006 | 64.98 | 65.00 | 63.90 | 64.30 | 1,839,214 | -0.55(-0.85%) |
Feb 10, 2006 | 65.00 | 65.82 | 63.12 | 64.85 | 5,015,846 | -0.42(-0.64%) |
Feb 09, 2006 | 69.33 | 69.88 | 64.71 | 65.27 | 11,980,786 | -6.78(-9.41%) |
Feb 08, 2006 | 72.45 | 72.70 | 70.92 | 72.05 | 2,977,024 | -0.39(-0.54%) |
Feb 07, 2006 | 71.00 | 72.69 | 70.80 | 72.44 | 2,231,923 | +0.49(+0.68%) |
Feb 06, 2006 | 70.23 | 72.66 | 70.23 | 71.95 | 1,768,584 | +1.11(+1.57%) |
Feb 03, 2006 | 71.84 | 71.95 | 70.75 | 70.84 | 1,865,698 | -1.15(-1.60%) |
Feb 02, 2006 | 72.07 | 72.77 | 71.35 | 71.99 | 1,262,646 | -0.70(-0.96%) |
Feb 01, 2006 | 73.25 | 73.58 | 71.75 | 72.69 | 1,671,190 | -1.18(-1.60%) |
Jan 31, 2006 | 73.04 | 74.09 | 72.75 | 73.87 | 1,790,894 | +0.42(+0.57%) |
Jan 30, 2006 | 73.25 | 73.72 | 72.94 | 73.45 | 1,385,338 | +0.45(+0.62%) |
Jan 27, 2006 | 71.47 | 73.27 | 71.00 | 73.00 | 1,749,151 | +1.53(+2.14%) |
Jan 26, 2006 | 72.50 | 73.00 | 71.28 | 71.47 | 1,720,311 | -1.03(-1.42%) |
Jan 25, 2006 | 72.69 | 73.33 | 71.53 | 72.50 | 1,642,093 | -0.36(-0.49%) |
Jan 24, 2006 | 73.00 | 73.31 | 72.66 | 72.86 | 1,586,327 | -0.21(-0.29%) |
Jan 23, 2006 | 72.50 | 73.23 | 71.81 | 73.07 | 1,675,470 | +0.48(+0.66%) |
Jan 20, 2006 | 73.78 | 74.74 | 72.54 | 72.59 | 1,965,589 | -1.79(-2.41%) |
Jan 19, 2006 | 73.10 | 74.77 | 73.10 | 74.38 | 1,105,268 | +0.69(+0.94%) |
Jan 18, 2006 | 72.20 | 74.09 | 71.90 | 73.69 | 1,584,138 | +0.94(+1.29%) |
Jan 17, 2006 | 72.43 | 73.00 | 70.32 | 72.75 | 2,825,562 | -0.57(-0.78%) |
Jan 13, 2006 | 75.53 | 76.13 | 73.01 | 73.32 | 3,101,807 | -3.05(-3.99%) |
Jan 12, 2006 | 75.64 | 77.06 | 75.61 | 76.37 | 1,427,900 | +0.27(+0.35%) |
Jan 11, 2006 | 76.90 | 76.97 | 75.40 | 76.10 | 2,174,924 | -2.08(-2.66%) |
Jan 10, 2006 | 77.38 | 78.27 | 77.07 | 78.18 | 1,971,210 | +0.55(+0.71%) |
Jan 09, 2006 | 76.88 | 78.20 | 76.85 | 77.63 | 1,758,250 | +0.19(+0.25%) |
Jan 06, 2006 | 77.00 | 77.88 | 76.87 | 77.44 | 1,686,543 | +0.44(+0.57%) |
Jan 05, 2006 | 77.32 | 77.61 | 76.62 | 77.00 | 1,833,440 | -0.71(-0.91%) |
Jan 04, 2006 | 76.54 | 77.75 | 76.50 | 77.71 | 2,823,724 | +0.61(+0.79%) |
Jan 03, 2006 | 77.62 | 77.65 | 76.23 | 77.10 | 4,149,652 | -0.29(-0.37%) |
Dec 30, 2005 | 78.21 | 78.69 | 77.00 | 77.39 | 23,166,448 | -0.85(-1.09%) |
Dec 29, 2005 | 79.45 | 79.59 | 77.90 | 78.24 | 3,013,067 | -0.86(-1.09%) |
Dec 28, 2005 | 78.59 | 79.90 | 78.25 | 79.10 | 4,563,600 | -71.77(-47.57%) |
Dec 27, 2005 | 153.55 | 154.11 | 150.04 | 150.87 | 3,678,000 | -2.31(-1.51%) |
Dec 23, 2005 | 153.61 | 153.93 | 152.66 | 153.18 | 2,398,400 | -0.32(-0.21%) |
Dec 22, 2005 | 152.34 | 154.14 | 151.12 | 153.50 | 2,414,400 | +1.42(+0.93%) |
Dec 21, 2005 | 152.20 | 154.44 | 151.28 | 152.08 | 2,812,000 | -0.32(-0.21%) |
Dec 20, 2005 | 153.65 | 154.49 | 152.05 | 152.40 | 3,087,600 | -1.54(-1.00%) |
Dec 19, 2005 | 153.97 | 156.32 | 153.66 | 153.94 | 4,548,800 | +0.44(+0.29%) |
Dec 16, 2005 | 152.15 | 153.79 | 151.72 | 153.50 | 3,851,600 | +1.48(+0.97%) |
Dec 15, 2005 | 153.88 | 153.88 | 151.26 | 152.02 | 3,412,400 | -1.18(-0.77%) |
Dec 14, 2005 | 152.22 | 153.80 | 151.97 | 153.20 | 4,461,600 | +0.87(+0.57%) |
Dec 13, 2005 | 152.64 | 153.84 | 151.75 | 152.33 | 3,628,400 | -2.02(-1.31%) |
Dec 12, 2005 | 153.65 | 156.45 | 153.28 | 154.35 | 3,480,400 | +0.31(+0.20%) |
Dec 09, 2005 | 152.10 | 155.00 | 151.91 | 154.04 | 4,096,400 | +1.91(+1.26%) |
Dec 08, 2005 | 150.28 | 152.74 | 149.60 | 152.13 | 3,652,000 | +2.65(+1.77%) |
Dec 07, 2005 | 150.51 | 151.39 | 148.75 | 149.48 | 2,668,400 | -0.24(-0.16%) |
Dec 06, 2005 | 151.99 | 152.30 | 149.13 | 149.72 | 4,437,600 | -2.10(-1.38%) |
Dec 05, 2005 | 152.69 | 153.49 | 150.81 | 151.82 | 3,186,400 | -0.71(-0.47%) |
Dec 02, 2005 | 151.00 | 153.28 | 150.40 | 152.53 | 3,184,800 | +1.18(+0.78%) |