Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 71.96 | 72.25 | 71.91 | 72.23 | 230,962 | +0.27(+0.37%) |
Feb 27, 2006 | 72.19 | 72.21 | 71.89 | 71.96 | 208,179 | -0.13(-0.18%) |
Feb 24, 2006 | 72.16 | 72.19 | 72.00 | 72.09 | 192,801 | +0.07(+0.10%) |
Feb 23, 2006 | 72.02 | 72.06 | 71.88 | 72.02 | 160,193 | -0.17(-0.23%) |
Feb 22, 2006 | 72.07 | 72.22 | 72.02 | 72.19 | 177,422 | +0.20(+0.28%) |
Feb 21, 2006 | 72.09 | 72.15 | 71.92 | 71.98 | 199,921 | -0.15(-0.21%) |
Feb 17, 2006 | 72.02 | 72.14 | 71.97 | 72.14 | 174,717 | +0.39(+0.55%) |
Feb 16, 2006 | 71.56 | 71.81 | 71.53 | 71.74 | 171,869 | +0.22(+0.30%) |
Feb 15, 2006 | 71.56 | 71.68 | 71.41 | 71.53 | 227,118 | +0.07(+0.10%) |
Feb 14, 2006 | 71.46 | 71.60 | 71.41 | 71.46 | 266,418 | -0.32(-0.45%) |
Feb 13, 2006 | 71.85 | 71.89 | 71.70 | 71.78 | 217,008 | -0.04(-0.05%) |
Feb 10, 2006 | 72.16 | 72.26 | 71.81 | 71.81 | 245,059 | -0.29(-0.41%) |
Feb 09, 2006 | 71.91 | 72.19 | 71.88 | 72.11 | 223,700 | +0.16(+0.22%) |
Feb 08, 2006 | 72.08 | 72.12 | 71.89 | 71.95 | 160,193 | -0.13(-0.19%) |
Feb 07, 2006 | 72.38 | 72.43 | 72.06 | 72.08 | 168,451 | -0.34(-0.47%) |
Feb 06, 2006 | 72.26 | 72.47 | 72.25 | 72.42 | 216,011 | +0.05(+0.07%) |
Feb 03, 2006 | 71.95 | 72.37 | 71.89 | 72.37 | 227,830 | +0.35(+0.49%) |
Feb 02, 2006 | 72.09 | 72.12 | 71.95 | 72.02 | 527,996 | +0.01(+0.01%) |
Feb 01, 2006 | 72.17 | 72.26 | 71.88 | 72.01 | 366,379 | -0.22(-0.30%) |
Jan 31, 2006 | 72.02 | 72.29 | 71.96 | 72.23 | 226,121 | +0.25(+0.34%) |
Jan 30, 2006 | 71.98 | 72.07 | 71.88 | 71.98 | 226,691 | -0.01(-0.02%) |
Jan 27, 2006 | 72.07 | 72.08 | 71.81 | 72.00 | 184,542 | +0.19(+0.26%) |
Jan 26, 2006 | 71.77 | 71.82 | 71.64 | 71.81 | 224,839 | -0.07(-0.10%) |
Jan 25, 2006 | 72.16 | 72.22 | 71.81 | 71.88 | 230,820 | -0.46(-0.63%) |
Jan 24, 2006 | 72.33 | 72.53 | 72.20 | 72.33 | 173,720 | -0.18(-0.24%) |
Jan 23, 2006 | 72.44 | 72.61 | 72.33 | 72.51 | 255,027 | -0.11(-0.15%) |
Jan 20, 2006 | 72.62 | 72.68 | 72.43 | 72.62 | 324,515 | +0.13(+0.18%) |
Jan 19, 2006 | 72.37 | 72.54 | 72.30 | 72.49 | 623,258 | -0.06(-0.08%) |
Jan 18, 2006 | 72.59 | 72.59 | 72.38 | 72.55 | 190,665 | -0.04(-0.05%) |
Jan 17, 2006 | 72.34 | 72.62 | 72.33 | 72.58 | 842,259 | +0.17(+0.23%) |
Jan 13, 2006 | 72.31 | 72.51 | 72.26 | 72.41 | 201,914 | +0.20(+0.27%) |
Jan 12, 2006 | 72.02 | 72.29 | 71.96 | 72.22 | 950,906 | +0.28(+0.39%) |
Jan 11, 2006 | 72.12 | 72.17 | 71.92 | 71.93 | 979,385 | -0.11(-0.16%) |
Jan 10, 2006 | 72.02 | 72.16 | 71.95 | 72.05 | 298,599 | -0.16(-0.22%) |
Jan 09, 2006 | 72.08 | 72.21 | 72.01 | 72.21 | 410,521 | +0.08(+0.12%) |
Jan 06, 2006 | 72.14 | 72.22 | 72.02 | 72.12 | 449,252 | -0.04(-0.05%) |
Jan 05, 2006 | 72.17 | 72.26 | 72.10 | 72.16 | 240,788 | -0.21(-0.29%) |
Jan 04, 2006 | 72.34 | 72.43 | 72.20 | 72.37 | 231,247 | +0.01(+0.01%) |
Jan 03, 2006 | 72.12 | 72.44 | 72.06 | 72.36 | 365,952 | +0.15(+0.21%) |
Dec 30, 2005 | 72.33 | 72.40 | 72.13 | 72.21 | 182,691 | -0.02(-0.03%) |
Dec 29, 2005 | 72.19 | 72.26 | 72.02 | 72.23 | 310,703 | +0.13(+0.18%) |
Dec 28, 2005 | 72.12 | 72.29 | 72.07 | 72.10 | 149,228 | -0.42(-0.58%) |
Dec 27, 2005 | 72.35 | 72.57 | 72.30 | 72.52 | 431,026 | +0.08(+0.12%) |
Dec 23, 2005 | 71.96 | 72.50 | 71.96 | 72.44 | 219,998 | +0.30(+0.42%) |
Dec 22, 2005 | 72.08 | 72.23 | 72.05 | 72.14 | 274,962 | +0.15(+0.21%) |
Dec 21, 2005 | 71.98 | 72.02 | 71.86 | 71.98 | 162,756 | -0.07(-0.10%) |
Dec 20, 2005 | 71.95 | 72.12 | 71.88 | 72.05 | 221,564 | -0.04(-0.05%) |
Dec 19, 2005 | 72.02 | 72.16 | 71.93 | 72.09 | 219,998 | +0.06(+0.08%) |
Dec 16, 2005 | 71.98 | 72.10 | 71.95 | 72.03 | 279,376 | +0.05(+0.07%) |
Dec 15, 2005 | 71.92 | 71.98 | 71.77 | 71.98 | 321,667 | +0.00(+0.00%) |
Dec 14, 2005 | 71.95 | 72.11 | 71.84 | 71.98 | 215,441 | +0.29(+0.40%) |
Dec 13, 2005 | 71.73 | 71.81 | 71.54 | 71.70 | 256,308 | +0.13(+0.19%) |
Dec 12, 2005 | 71.65 | 71.67 | 71.42 | 71.56 | 216,153 | +0.03(+0.04%) |
Dec 09, 2005 | 71.68 | 71.77 | 71.49 | 71.53 | 180,982 | -0.25(-0.35%) |
Dec 08, 2005 | 71.60 | 71.82 | 71.53 | 71.79 | 178,419 | +0.30(+0.42%) |
Dec 07, 2005 | 71.67 | 71.67 | 71.42 | 71.48 | 245,771 | -0.27(-0.38%) |
Dec 06, 2005 | 71.61 | 71.81 | 71.56 | 71.76 | 213,590 | +0.21(+0.29%) |
Dec 05, 2005 | 71.55 | 71.60 | 71.42 | 71.55 | 191,234 | -0.04(-0.06%) |
Dec 02, 2005 | 71.42 | 71.60 | 71.39 | 71.59 | 167,028 | +0.03(+0.04%) |