Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 75.69 | 75.51 | 74.59 | 74.96 | 475,624 | -0.73(-0.97%) |
Feb 27, 2006 | 75.46 | 76.06 | 75.46 | 75.69 | 300,039 | +0.13(+0.17%) |
Feb 24, 2006 | 75.17 | 75.71 | 74.89 | 75.57 | 294,341 | +0.09(+0.11%) |
Feb 23, 2006 | 75.16 | 75.88 | 74.76 | 75.48 | 286,544 | -0.09(-0.12%) |
Feb 22, 2006 | 74.39 | 75.67 | 74.26 | 75.57 | 338,725 | +1.37(+1.85%) |
Feb 21, 2006 | 74.39 | 74.75 | 73.92 | 74.20 | 241,860 | -0.37(-0.50%) |
Feb 17, 2006 | 74.43 | 74.72 | 73.75 | 74.57 | 539,500 | +0.38(+0.51%) |
Feb 16, 2006 | 73.26 | 74.19 | 72.97 | 74.19 | 543,699 | +0.71(+0.97%) |
Feb 15, 2006 | 73.29 | 73.55 | 72.41 | 73.48 | 587,483 | +0.51(+0.69%) |
Feb 14, 2006 | 72.03 | 73.14 | 71.86 | 72.97 | 440,537 | +1.15(+1.61%) |
Feb 13, 2006 | 71.96 | 72.14 | 71.49 | 71.82 | 277,997 | -0.34(-0.47%) |
Feb 10, 2006 | 71.49 | 72.26 | 71.09 | 72.16 | 298,239 | +0.54(+0.75%) |
Feb 09, 2006 | 71.19 | 72.09 | 70.85 | 71.62 | 291,492 | +0.22(+0.31%) |
Feb 08, 2006 | 70.87 | 71.47 | 70.51 | 71.40 | 436,189 | +0.36(+0.51%) |
Feb 07, 2006 | 71.00 | 71.45 | 70.52 | 71.04 | 358,517 | +0.05(+0.07%) |
Feb 06, 2006 | 70.99 | 71.35 | 70.82 | 70.99 | 501,564 | -0.25(-0.35%) |
Feb 03, 2006 | 71.39 | 71.58 | 71.02 | 71.24 | 602,327 | -0.63(-0.88%) |
Feb 02, 2006 | 72.01 | 72.38 | 71.69 | 71.87 | 375,311 | -0.31(-0.43%) |
Feb 01, 2006 | 71.89 | 72.25 | 71.66 | 72.18 | 335,726 | -0.05(-0.06%) |
Jan 31, 2006 | 71.93 | 72.41 | 71.71 | 72.23 | 330,927 | +0.03(+0.04%) |
Jan 30, 2006 | 72.73 | 72.73 | 72.11 | 72.20 | 279,196 | -0.66(-0.91%) |
Jan 27, 2006 | 73.06 | 73.16 | 72.40 | 72.86 | 250,557 | -0.19(-0.26%) |
Jan 26, 2006 | 72.18 | 73.47 | 72.68 | 73.05 | 335,276 | +0.88(+1.22%) |
Jan 25, 2006 | 72.17 | 72.28 | 71.45 | 72.17 | 581,185 | +0.23(+0.32%) |
Jan 24, 2006 | 71.75 | 72.35 | 71.61 | 71.95 | 294,791 | +0.57(+0.79%) |
Jan 23, 2006 | 70.93 | 71.80 | 70.91 | 71.38 | 402,601 | +0.35(+0.50%) |
Jan 20, 2006 | 72.87 | 72.87 | 70.96 | 71.03 | 506,513 | -1.53(-2.11%) |
Jan 19, 2006 | 72.89 | 72.89 | 72.19 | 72.56 | 372,162 | -0.20(-0.28%) |
Jan 18, 2006 | 72.69 | 73.15 | 72.13 | 72.76 | 540,850 | +0.11(+0.16%) |
Jan 17, 2006 | 73.03 | 73.07 | 72.16 | 72.65 | 467,377 | -0.79(-1.08%) |
Jan 13, 2006 | 73.78 | 75.87 | 72.93 | 73.44 | 594,830 | +0.23(+0.32%) |
Jan 12, 2006 | 74.14 | 74.16 | 73.02 | 73.21 | 695,743 | -1.33(-1.79%) |
Jan 11, 2006 | 76.69 | 76.69 | 74.37 | 74.54 | 757,520 | -1.46(-1.92%) |
Jan 10, 2006 | 75.19 | 76.00 | 74.94 | 76.00 | 450,133 | +0.29(+0.39%) |
Jan 09, 2006 | 74.49 | 75.95 | 74.37 | 75.71 | 588,682 | +0.99(+1.33%) |
Jan 06, 2006 | 74.77 | 74.92 | 74.03 | 74.71 | 254,306 | +0.25(+0.34%) |
Jan 05, 2006 | 74.03 | 74.47 | 73.97 | 74.46 | 272,149 | +0.25(+0.34%) |
Jan 04, 2006 | 74.02 | 74.60 | 73.89 | 74.21 | 457,781 | +0.19(+0.25%) |
Jan 03, 2006 | 72.73 | 74.07 | 72.07 | 74.02 | 508,312 | +1.29(+1.78%) |
Dec 30, 2005 | 73.20 | 73.20 | 72.43 | 72.73 | 258,054 | -0.47(-0.64%) |
Dec 29, 2005 | 73.03 | 73.34 | 73.03 | 73.19 | 310,685 | +0.06(+0.08%) |
Dec 28, 2005 | 73.23 | 73.36 | 72.96 | 73.13 | 208,423 | +0.14(+0.19%) |
Dec 27, 2005 | 73.76 | 74.25 | 72.99 | 72.99 | 228,215 | -0.60(-0.82%) |
Dec 23, 2005 | 73.76 | 73.90 | 73.40 | 73.59 | 114,857 | -0.03(-0.04%) |
Dec 22, 2005 | 73.51 | 73.62 | 72.97 | 73.62 | 155,192 | +0.19(+0.25%) |
Dec 21, 2005 | 73.56 | 73.97 | 73.19 | 73.43 | 247,408 | +0.11(+0.15%) |
Dec 20, 2005 | 73.11 | 73.70 | 73.11 | 73.33 | 252,806 | +0.22(+0.30%) |
Dec 19, 2005 | 73.89 | 73.89 | 73.05 | 73.11 | 296,140 | -0.87(-1.18%) |
Dec 16, 2005 | 73.96 | 74.45 | 73.63 | 73.98 | 567,090 | +0.53(+0.73%) |
Dec 15, 2005 | 73.81 | 73.85 | 73.06 | 73.45 | 258,804 | -0.36(-0.49%) |
Dec 14, 2005 | 73.83 | 74.07 | 73.41 | 73.81 | 422,843 | +0.12(+0.16%) |
Dec 13, 2005 | 72.79 | 73.87 | 72.54 | 73.69 | 512,960 | +0.89(+1.23%) |
Dec 12, 2005 | 73.11 | 73.36 | 72.43 | 72.79 | 238,262 | -0.31(-0.43%) |
Dec 09, 2005 | 72.18 | 73.47 | 72.05 | 73.11 | 301,538 | +1.03(+1.42%) |
Dec 08, 2005 | 72.44 | 72.73 | 71.76 | 72.08 | 322,231 | -0.13(-0.18%) |
Dec 07, 2005 | 72.71 | 72.87 | 71.73 | 72.21 | 303,787 | -0.71(-0.97%) |
Dec 06, 2005 | 73.76 | 73.96 | 72.81 | 72.91 | 340,074 | -0.45(-0.61%) |
Dec 05, 2005 | 73.28 | 73.52 | 72.43 | 73.36 | 424,343 | +0.08(+0.11%) |
Dec 02, 2005 | 73.02 | 73.51 | 72.91 | 73.28 | 320,281 | +0.17(+0.23%) |