Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 68.98 | 68.94 | 67.96 | 68.05 | 1,022,612 | -0.93(-1.35%) |
Feb 27, 2006 | 68.85 | 69.34 | 68.72 | 68.98 | 1,323,919 | +0.28(+0.40%) |
Feb 24, 2006 | 68.18 | 68.74 | 67.89 | 68.70 | 1,367,394 | +0.57(+0.84%) |
Feb 23, 2006 | 68.14 | 68.66 | 67.82 | 68.13 | 1,314,755 | -0.16(-0.24%) |
Feb 22, 2006 | 67.87 | 68.41 | 67.42 | 68.29 | 884,475 | +0.47(+0.69%) |
Feb 21, 2006 | 68.22 | 68.49 | 67.38 | 67.82 | 1,077,375 | -0.19(-0.28%) |
Feb 17, 2006 | 68.27 | 68.49 | 67.85 | 68.01 | 1,006,071 | -0.26(-0.38%) |
Feb 16, 2006 | 68.00 | 68.30 | 67.64 | 68.27 | 780,091 | +0.63(+0.93%) |
Feb 15, 2006 | 67.08 | 67.69 | 66.80 | 67.64 | 1,209,923 | +0.65(+0.98%) |
Feb 14, 2006 | 66.45 | 67.30 | 66.00 | 66.99 | 1,589,351 | +0.69(+1.04%) |
Feb 13, 2006 | 66.70 | 66.77 | 66.04 | 66.30 | 1,552,582 | -0.54(-0.80%) |
Feb 10, 2006 | 66.84 | 67.11 | 66.02 | 66.84 | 1,310,396 | -0.12(-0.17%) |
Feb 09, 2006 | 67.47 | 68.02 | 66.89 | 66.96 | 1,072,904 | -0.44(-0.65%) |
Feb 08, 2006 | 67.06 | 67.46 | 66.53 | 67.39 | 985,731 | +0.50(+0.75%) |
Feb 07, 2006 | 67.96 | 68.20 | 66.79 | 66.89 | 810,713 | -1.17(-1.72%) |
Feb 06, 2006 | 67.69 | 68.06 | 67.25 | 68.06 | 732,145 | +0.55(+0.82%) |
Feb 03, 2006 | 67.60 | 68.18 | 67.22 | 67.51 | 1,278,321 | -0.30(-0.45%) |
Feb 02, 2006 | 68.66 | 68.79 | 67.39 | 67.81 | 1,744,811 | -0.95(-1.38%) |
Feb 01, 2006 | 68.12 | 68.89 | 68.08 | 68.76 | 1,456,468 | +0.70(+1.03%) |
Jan 31, 2006 | 68.23 | 68.66 | 67.85 | 68.06 | 1,035,688 | -0.27(-0.39%) |
Jan 30, 2006 | 68.32 | 68.68 | 68.23 | 68.33 | 603,844 | -0.08(-0.12%) |
Jan 27, 2006 | 68.09 | 68.83 | 67.91 | 68.41 | 1,725,811 | +0.37(+0.54%) |
Jan 26, 2006 | 67.07 | 68.05 | 66.93 | 68.05 | 1,146,443 | +1.23(+1.83%) |
Jan 25, 2006 | 66.92 | 67.14 | 65.84 | 66.82 | 963,602 | +0.14(+0.21%) |
Jan 24, 2006 | 66.12 | 66.93 | 66.03 | 66.68 | 1,976,826 | +0.77(+1.17%) |
Jan 23, 2006 | 66.08 | 66.19 | 65.62 | 65.91 | 979,249 | -0.03(-0.04%) |
Jan 20, 2006 | 66.79 | 66.88 | 65.58 | 65.94 | 1,390,417 | -0.80(-1.19%) |
Jan 19, 2006 | 65.70 | 66.87 | 65.68 | 66.73 | 1,470,438 | +1.21(+1.84%) |
Jan 18, 2006 | 65.09 | 65.68 | 65.00 | 65.52 | 1,871,995 | -0.19(-0.29%) |
Jan 17, 2006 | 65.66 | 65.74 | 65.26 | 65.71 | 1,363,930 | -0.30(-0.46%) |
Jan 13, 2006 | 65.95 | 66.20 | 65.77 | 66.02 | 1,153,149 | -0.13(-0.20%) |
Jan 12, 2006 | 66.24 | 66.48 | 65.79 | 66.15 | 1,655,402 | -0.20(-0.30%) |
Jan 11, 2006 | 66.33 | 66.39 | 65.77 | 66.35 | 1,541,294 | +0.04(+0.05%) |
Jan 10, 2006 | 65.45 | 66.31 | 65.36 | 66.31 | 1,847,296 | +0.49(+0.75%) |
Jan 09, 2006 | 65.36 | 66.11 | 65.24 | 65.82 | 1,197,294 | +0.60(+0.92%) |
Jan 06, 2006 | 64.83 | 65.37 | 64.41 | 65.22 | 2,053,718 | +0.81(+1.26%) |
Jan 05, 2006 | 64.03 | 64.47 | 63.91 | 64.41 | 993,330 | +0.32(+0.50%) |
Jan 04, 2006 | 63.71 | 64.20 | 63.50 | 64.08 | 1,448,533 | +0.47(+0.73%) |
Jan 03, 2006 | 62.93 | 63.71 | 61.77 | 63.62 | 1,881,383 | +1.29(+2.07%) |
Dec 30, 2005 | 62.32 | 62.63 | 62.15 | 62.33 | 1,651,379 | -0.48(-0.77%) |
Dec 29, 2005 | 63.13 | 63.36 | 62.81 | 62.81 | 1,829,637 | -0.22(-0.35%) |
Dec 28, 2005 | 62.95 | 63.29 | 62.00 | 63.04 | 793,278 | +0.18(+0.28%) |
Dec 27, 2005 | 63.98 | 64.06 | 62.72 | 62.86 | 1,680,213 | -0.95(-1.49%) |
Dec 23, 2005 | 63.80 | 63.89 | 63.58 | 63.81 | 1,364,600 | +0.21(+0.32%) |
Dec 22, 2005 | 63.39 | 63.60 | 63.10 | 63.60 | 844,800 | +0.34(+0.54%) |
Dec 21, 2005 | 62.45 | 63.39 | 62.32 | 63.26 | 1,970,568 | +0.94(+1.51%) |
Dec 20, 2005 | 62.28 | 62.78 | 61.86 | 62.32 | 1,593,375 | +0.00(+0.00%) |
Dec 19, 2005 | 63.17 | 63.37 | 62.19 | 62.32 | 2,045,783 | -0.89(-1.42%) |
Dec 16, 2005 | 63.75 | 63.84 | 63.22 | 63.22 | 1,045,411 | -0.31(-0.49%) |
Dec 15, 2005 | 64.07 | 64.07 | 63.08 | 63.53 | 2,043,659 | -0.40(-0.63%) |
Dec 14, 2005 | 64.13 | 64.38 | 63.61 | 63.93 | 1,618,186 | -0.10(-0.15%) |
Dec 13, 2005 | 64.11 | 64.51 | 63.72 | 64.03 | 1,588,793 | -0.05(-0.08%) |
Dec 12, 2005 | 64.18 | 64.29 | 63.64 | 64.08 | 1,191,930 | +0.18(+0.28%) |
Dec 09, 2005 | 63.71 | 64.08 | 63.35 | 63.90 | 672,018 | +0.30(+0.48%) |
Dec 08, 2005 | 63.57 | 64.15 | 63.07 | 63.60 | 732,145 | +0.06(+0.10%) |
Dec 07, 2005 | 63.81 | 63.89 | 63.15 | 63.54 | 808,254 | -0.35(-0.55%) |
Dec 06, 2005 | 64.11 | 64.42 | 63.72 | 63.89 | 817,195 | +0.10(+0.15%) |
Dec 05, 2005 | 64.02 | 64.02 | 63.33 | 63.79 | 900,904 | -0.20(-0.31%) |
Dec 02, 2005 | 63.83 | 64.08 | 63.46 | 63.98 | 1,251,610 | +0.21(+0.32%) |