Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 83.35 | 83.55 | 81.92 | 82.52 | 474,034 | -0.83(-1.00%) |
Feb 27, 2006 | 83.79 | 84.64 | 83.08 | 83.35 | 492,348 | -0.09(-0.11%) |
Feb 24, 2006 | 82.52 | 83.49 | 82.15 | 83.44 | 391,445 | +0.63(+0.76%) |
Feb 23, 2006 | 80.44 | 83.01 | 80.40 | 82.82 | 533,939 | +1.41(+1.74%) |
Feb 22, 2006 | 81.67 | 82.45 | 81.08 | 81.40 | 411,531 | +1.63(+2.05%) |
Feb 21, 2006 | 79.56 | 80.36 | 79.47 | 79.77 | 445,677 | +0.26(+0.33%) |
Feb 17, 2006 | 79.52 | 79.78 | 78.85 | 79.51 | 489,631 | +0.19(+0.25%) |
Feb 16, 2006 | 79.20 | 79.57 | 79.09 | 79.31 | 458,438 | +0.32(+0.41%) |
Feb 15, 2006 | 79.30 | 79.56 | 78.43 | 78.99 | 563,832 | -0.42(-0.53%) |
Feb 14, 2006 | 77.02 | 80.45 | 76.80 | 79.41 | 956,576 | +2.49(+3.23%) |
Feb 13, 2006 | 78.29 | 78.29 | 76.85 | 76.92 | 689,902 | -1.52(-1.94%) |
Feb 10, 2006 | 79.62 | 79.97 | 77.88 | 78.45 | 1,074,376 | -1.17(-1.47%) |
Feb 09, 2006 | 80.19 | 81.00 | 79.18 | 79.62 | 1,484,962 | +4.16(+5.52%) |
Feb 08, 2006 | 75.11 | 75.61 | 72.85 | 75.45 | 636,024 | +0.13(+0.17%) |
Feb 07, 2006 | 77.78 | 77.78 | 74.56 | 75.33 | 679,505 | -2.79(-3.58%) |
Feb 06, 2006 | 77.44 | 79.75 | 76.63 | 78.12 | 1,027,823 | +2.79(+3.71%) |
Feb 03, 2006 | 74.69 | 75.74 | 74.33 | 75.33 | 433,153 | +0.42(+0.57%) |
Feb 02, 2006 | 76.98 | 77.02 | 74.62 | 74.90 | 750,161 | -2.16(-2.80%) |
Feb 01, 2006 | 71.95 | 77.58 | 71.95 | 77.06 | 1,027,114 | +5.31(+7.40%) |
Jan 31, 2006 | 72.18 | 72.56 | 70.92 | 71.75 | 439,533 | -0.98(-1.35%) |
Jan 30, 2006 | 73.55 | 73.67 | 72.57 | 72.74 | 325,869 | -0.50(-0.68%) |
Jan 27, 2006 | 72.27 | 73.23 | 71.99 | 73.23 | 650,557 | +0.96(+1.34%) |
Jan 26, 2006 | 71.44 | 72.40 | 71.31 | 72.27 | 561,114 | +2.01(+2.87%) |
Jan 25, 2006 | 71.05 | 71.10 | 69.90 | 70.26 | 552,607 | +0.63(+0.91%) |
Jan 24, 2006 | 68.55 | 70.58 | 68.55 | 69.62 | 374,430 | +1.32(+1.93%) |
Jan 23, 2006 | 67.71 | 68.96 | 67.71 | 68.30 | 284,633 | +0.69(+1.01%) |
Jan 20, 2006 | 69.23 | 69.24 | 67.61 | 67.61 | 306,492 | -1.70(-2.45%) |
Jan 19, 2006 | 68.09 | 69.46 | 67.85 | 69.32 | 345,128 | +1.25(+1.84%) |
Jan 18, 2006 | 67.55 | 68.55 | 67.50 | 68.06 | 290,305 | +0.09(+0.14%) |
Jan 17, 2006 | 67.54 | 68.08 | 67.20 | 67.97 | 356,471 | -0.02(-0.02%) |
Jan 13, 2006 | 68.13 | 68.48 | 67.50 | 67.99 | 350,563 | +0.53(+0.79%) |
Jan 12, 2006 | 67.72 | 67.80 | 67.26 | 67.45 | 358,007 | -0.25(-0.37%) |
Jan 11, 2006 | 68.13 | 68.17 | 66.84 | 67.71 | 606,958 | -0.80(-1.17%) |
Jan 10, 2006 | 67.37 | 68.77 | 67.32 | 68.51 | 382,583 | +0.97(+1.44%) |
Jan 09, 2006 | 67.37 | 68.32 | 67.31 | 67.54 | 416,730 | +0.11(+0.16%) |
Jan 06, 2006 | 66.86 | 68.23 | 66.27 | 67.43 | 595,261 | +1.13(+1.70%) |
Jan 05, 2006 | 66.12 | 67.34 | 66.10 | 66.30 | 406,923 | +0.36(+0.54%) |
Jan 04, 2006 | 66.84 | 66.84 | 65.71 | 65.95 | 375,966 | -0.67(-1.00%) |
Jan 03, 2006 | 64.93 | 66.79 | 64.54 | 66.62 | 459,501 | +1.68(+2.59%) |
Dec 30, 2005 | 65.50 | 65.50 | 64.58 | 64.93 | 251,668 | -0.57(-0.87%) |
Dec 29, 2005 | 65.50 | 66.06 | 65.12 | 65.50 | 300,229 | +0.01(+0.01%) |
Dec 28, 2005 | 65.30 | 65.82 | 65.07 | 65.49 | 272,463 | +0.27(+0.42%) |
Dec 27, 2005 | 65.58 | 66.10 | 65.12 | 65.22 | 410,586 | -0.37(-0.57%) |
Dec 23, 2005 | 65.52 | 65.95 | 65.00 | 65.59 | 468,954 | +0.28(+0.43%) |
Dec 22, 2005 | 64.46 | 65.43 | 64.29 | 65.31 | 547,290 | +0.85(+1.33%) |
Dec 21, 2005 | 62.75 | 65.68 | 62.57 | 64.46 | 938,853 | +1.79(+2.85%) |
Dec 20, 2005 | 63.94 | 66.82 | 61.44 | 62.67 | 6,755,705 | -1.06(-1.66%) |
Dec 19, 2005 | 64.42 | 64.59 | 63.51 | 63.73 | 681,868 | -0.69(-1.06%) |
Dec 16, 2005 | 65.47 | 66.18 | 64.42 | 64.42 | 627,753 | -0.85(-1.30%) |
Dec 15, 2005 | 65.96 | 66.39 | 64.53 | 65.26 | 529,921 | -0.70(-1.06%) |
Dec 14, 2005 | 63.20 | 66.13 | 63.20 | 65.96 | 956,340 | +3.30(+5.27%) |
Dec 13, 2005 | 62.61 | 63.01 | 62.30 | 62.66 | 356,825 | +0.03(+0.05%) |
Dec 12, 2005 | 62.70 | 63.22 | 62.21 | 62.63 | 356,589 | +0.00(+0.00%) |
Dec 09, 2005 | 62.71 | 62.82 | 61.88 | 62.63 | 536,892 | +0.00(+0.00%) |
Dec 08, 2005 | 62.95 | 62.96 | 62.15 | 62.63 | 1,211,199 | -0.32(-0.51%) |
Dec 07, 2005 | 64.25 | 64.53 | 62.73 | 62.95 | 499,910 | -1.30(-2.03%) |
Dec 06, 2005 | 64.28 | 64.58 | 64.02 | 64.25 | 720,386 | +0.07(+0.11%) |
Dec 05, 2005 | 65.17 | 65.18 | 64.02 | 64.19 | 467,418 | -1.18(-1.81%) |
Dec 02, 2005 | 64.96 | 65.60 | 64.96 | 65.37 | 679,623 | -0.05(-0.08%) |