Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 64.72 | 64.93 | 64.70 | 64.78 | 119,354 | +0.07(+0.10%) |
Feb 27, 2006 | 64.88 | 64.88 | 64.64 | 64.72 | 119,354 | -0.03(-0.05%) |
Feb 24, 2006 | 64.87 | 64.87 | 64.69 | 64.75 | 124,998 | -0.03(-0.05%) |
Feb 23, 2006 | 64.84 | 64.85 | 64.61 | 64.78 | 105,410 | -0.14(-0.22%) |
Feb 22, 2006 | 64.81 | 64.92 | 64.72 | 64.92 | 123,172 | +0.24(+0.37%) |
Feb 21, 2006 | 64.76 | 64.77 | 64.61 | 64.68 | 153,218 | -0.03(-0.05%) |
Feb 17, 2006 | 64.69 | 64.85 | 64.64 | 64.71 | 167,992 | +0.21(+0.33%) |
Feb 16, 2006 | 64.40 | 64.57 | 64.38 | 64.50 | 165,170 | +0.09(+0.14%) |
Feb 15, 2006 | 64.44 | 64.63 | 64.34 | 64.41 | 233,230 | +0.04(+0.07%) |
Feb 14, 2006 | 64.36 | 64.48 | 64.26 | 64.37 | 92,296 | -0.07(-0.10%) |
Feb 13, 2006 | 64.45 | 64.50 | 64.31 | 64.43 | 118,856 | +0.10(+0.15%) |
Feb 10, 2006 | 64.52 | 64.61 | 64.29 | 64.34 | 141,432 | -0.12(-0.19%) |
Feb 09, 2006 | 64.36 | 64.52 | 64.32 | 64.46 | 151,558 | +0.10(+0.16%) |
Feb 08, 2006 | 64.40 | 64.49 | 64.31 | 64.36 | 126,658 | +0.00(+0.00%) |
Feb 07, 2006 | 64.40 | 64.72 | 64.34 | 64.36 | 150,064 | -0.16(-0.25%) |
Feb 06, 2006 | 64.38 | 64.55 | 64.37 | 64.52 | 180,442 | +0.11(+0.17%) |
Feb 03, 2006 | 64.28 | 64.54 | 64.22 | 64.41 | 154,214 | +0.10(+0.16%) |
Feb 02, 2006 | 64.33 | 64.54 | 64.30 | 64.31 | 139,108 | -0.05(-0.08%) |
Feb 01, 2006 | 64.49 | 64.54 | 64.27 | 64.36 | 164,008 | -0.23(-0.35%) |
Jan 31, 2006 | 64.76 | 64.93 | 64.46 | 64.59 | 2,179,584 | -0.14(-0.22%) |
Jan 30, 2006 | 64.92 | 64.96 | 64.73 | 64.73 | 187,580 | -0.24(-0.37%) |
Jan 27, 2006 | 64.99 | 65.00 | 64.84 | 64.98 | 177,620 | +0.10(+0.15%) |
Jan 26, 2006 | 64.99 | 65.00 | 64.73 | 64.88 | 125,828 | -0.10(-0.15%) |
Jan 25, 2006 | 65.31 | 65.31 | 64.87 | 64.98 | 166,830 | -0.36(-0.55%) |
Jan 24, 2006 | 65.42 | 65.42 | 65.30 | 65.34 | 154,214 | -0.14(-0.22%) |
Jan 23, 2006 | 65.25 | 65.48 | 65.18 | 65.48 | 962,802 | +0.15(+0.23%) |
Jan 20, 2006 | 65.36 | 65.44 | 65.21 | 65.33 | 184,260 | +0.05(+0.08%) |
Jan 19, 2006 | 65.19 | 65.41 | 65.14 | 65.28 | 161,684 | -0.01(-0.02%) |
Jan 18, 2006 | 65.37 | 65.45 | 65.27 | 65.29 | 134,128 | -0.02(-0.03%) |
Jan 17, 2006 | 65.24 | 65.40 | 65.15 | 65.31 | 229,412 | +0.00(+0.00%) |
Jan 13, 2006 | 65.04 | 65.33 | 65.04 | 65.31 | 127,820 | +0.19(+0.30%) |
Jan 12, 2006 | 65.03 | 65.15 | 64.89 | 65.11 | 211,816 | +0.20(+0.32%) |
Jan 11, 2006 | 64.88 | 65.10 | 64.88 | 64.91 | 250,328 | -0.11(-0.17%) |
Jan 10, 2006 | 65.07 | 65.15 | 64.94 | 65.02 | 156,040 | -0.17(-0.27%) |
Jan 09, 2006 | 65.08 | 65.20 | 65.04 | 65.19 | 100,264 | +0.01(+0.02%) |
Jan 06, 2006 | 65.27 | 65.28 | 65.03 | 65.18 | 185,920 | -0.10(-0.16%) |
Jan 05, 2006 | 65.22 | 65.33 | 65.22 | 65.28 | 105,410 | +0.05(+0.08%) |
Jan 04, 2006 | 65.22 | 65.32 | 65.04 | 65.23 | 110,390 | +0.00(+0.00%) |
Jan 03, 2006 | 64.87 | 65.24 | 64.70 | 65.23 | 1,122,826 | +0.36(+0.55%) |
Dec 30, 2005 | 64.98 | 65.15 | 64.83 | 64.87 | 161,850 | -0.08(-0.12%) |
Dec 29, 2005 | 65.00 | 65.08 | 64.79 | 64.95 | 204,346 | -0.17(-0.27%) |
Dec 28, 2005 | 65.06 | 65.16 | 64.89 | 65.13 | 154,380 | -0.21(-0.32%) |
Dec 27, 2005 | 65.11 | 65.39 | 64.99 | 65.34 | 261,450 | +0.30(+0.45%) |
Dec 23, 2005 | 64.76 | 65.18 | 64.61 | 65.04 | 205,674 | +0.25(+0.39%) |
Dec 22, 2005 | 64.65 | 64.87 | 64.65 | 64.79 | 146,910 | +0.01(+0.01%) |
Dec 21, 2005 | 64.61 | 64.78 | 64.55 | 64.78 | 132,634 | +0.02(+0.04%) |
Dec 20, 2005 | 64.58 | 64.87 | 64.55 | 64.76 | 237,712 | +0.05(+0.08%) |
Dec 19, 2005 | 64.85 | 64.91 | 64.62 | 64.70 | 147,076 | -0.11(-0.17%) |
Dec 16, 2005 | 64.64 | 64.91 | 64.64 | 64.81 | 592,123 | +0.27(+0.42%) |
Dec 15, 2005 | 64.70 | 64.70 | 64.40 | 64.54 | 222,440 | -0.05(-0.08%) |
Dec 14, 2005 | 64.46 | 64.70 | 64.40 | 64.60 | 104,248 | +0.33(+0.52%) |
Dec 13, 2005 | 64.22 | 64.39 | 64.17 | 64.26 | 172,972 | +0.05(+0.08%) |
Dec 12, 2005 | 64.31 | 64.43 | 64.19 | 64.21 | 118,192 | -0.14(-0.22%) |
Dec 09, 2005 | 64.37 | 64.46 | 64.28 | 64.35 | 104,082 | -0.11(-0.18%) |
Dec 08, 2005 | 64.28 | 64.53 | 64.28 | 64.46 | 404,874 | +0.13(+0.21%) |
Dec 07, 2005 | 64.25 | 64.48 | 64.23 | 64.33 | 154,878 | -0.08(-0.12%) |
Dec 06, 2005 | 64.46 | 64.60 | 64.31 | 64.41 | 551,951 | +0.13(+0.21%) |
Dec 05, 2005 | 64.40 | 64.49 | 64.22 | 64.28 | 96,944 | -0.17(-0.26%) |
Dec 02, 2005 | 64.32 | 64.52 | 64.32 | 64.45 | 164,506 | +0.02(+0.03%) |