Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 67.84 | 68.29 | 66.78 | 67.95 | 3,642,100 | +0.11(+0.16%) |
Feb 27, 2006 | 69.00 | 69.26 | 67.42 | 67.84 | 3,720,800 | -1.62(-2.33%) |
Feb 24, 2006 | 70.50 | 71.00 | 69.32 | 69.46 | 2,488,400 | +0.24(+0.35%) |
Feb 23, 2006 | 69.03 | 70.74 | 68.03 | 69.22 | 4,559,800 | +0.19(+0.28%) |
Feb 22, 2006 | 71.75 | 71.77 | 68.50 | 69.03 | 5,566,100 | -3.82(-5.24%) |
Feb 21, 2006 | 70.30 | 73.09 | 70.20 | 72.85 | 4,840,000 | +4.32(+6.30%) |
Feb 17, 2006 | 69.85 | 70.18 | 68.26 | 68.53 | 4,303,000 | -0.62(-0.90%) |
Feb 16, 2006 | 67.76 | 69.45 | 67.30 | 69.15 | 5,831,100 | +2.98(+4.50%) |
Feb 15, 2006 | 68.75 | 69.35 | 65.02 | 66.17 | 5,082,100 | -1.02(-1.52%) |
Feb 14, 2006 | 68.40 | 69.25 | 66.95 | 67.19 | 5,945,100 | -2.07(-2.99%) |
Feb 13, 2006 | 70.07 | 70.64 | 68.40 | 69.26 | 3,319,400 | -0.81(-1.16%) |
Feb 10, 2006 | 71.00 | 71.00 | 68.17 | 70.07 | 5,658,600 | +0.22(+0.31%) |
Feb 09, 2006 | 73.15 | 73.21 | 69.65 | 69.85 | 4,255,700 | -2.27(-3.15%) |
Feb 08, 2006 | 72.20 | 72.79 | 70.59 | 72.12 | 4,652,700 | +0.15(+0.21%) |
Feb 07, 2006 | 74.25 | 74.26 | 71.53 | 71.97 | 4,273,900 | -3.95(-5.20%) |
Feb 06, 2006 | 75.10 | 76.13 | 74.37 | 75.92 | 3,663,500 | +1.99(+2.69%) |
Feb 03, 2006 | 74.35 | 75.48 | 72.75 | 73.93 | 3,412,400 | -0.10(-0.14%) |
Feb 02, 2006 | 74.55 | 75.55 | 72.50 | 74.03 | 5,351,800 | -0.52(-0.70%) |
Feb 01, 2006 | 77.69 | 78.24 | 74.41 | 74.55 | 4,595,400 | -2.89(-3.73%) |
Jan 31, 2006 | 77.15 | 78.33 | 76.21 | 77.44 | 4,021,500 | +0.04(+0.05%) |
Jan 30, 2006 | 75.05 | 77.94 | 75.00 | 77.40 | 4,482,000 | +2.97(+3.99%) |
Jan 27, 2006 | 73.47 | 75.34 | 73.00 | 74.43 | 4,931,500 | +0.97(+1.32%) |
Jan 26, 2006 | 72.97 | 73.74 | 72.06 | 73.46 | 5,017,200 | +0.50(+0.69%) |
Jan 25, 2006 | 75.15 | 75.31 | 72.21 | 72.96 | 4,669,700 | -2.10(-2.80%) |
Jan 24, 2006 | 76.00 | 76.01 | 74.62 | 75.06 | 4,767,600 | -1.34(-1.75%) |
Jan 23, 2006 | 73.85 | 76.54 | 73.44 | 76.40 | 4,210,400 | +2.49(+3.37%) |
Jan 20, 2006 | 73.65 | 75.15 | 72.63 | 73.91 | 5,864,400 | +1.44(+1.99%) |
Jan 19, 2006 | 69.90 | 72.67 | 69.45 | 72.47 | 4,016,200 | +3.13(+4.51%) |
Jan 18, 2006 | 69.10 | 69.45 | 68.20 | 69.34 | 4,180,300 | +0.24(+0.35%) |
Jan 17, 2006 | 69.25 | 69.59 | 68.80 | 69.10 | 3,169,100 | +0.70(+1.02%) |
Jan 13, 2006 | 68.27 | 68.87 | 67.91 | 68.40 | 3,314,000 | +0.12(+0.18%) |
Jan 12, 2006 | 69.60 | 70.03 | 67.66 | 68.28 | 4,183,600 | -0.74(-1.07%) |
Jan 11, 2006 | 67.95 | 69.33 | 66.60 | 69.02 | 3,253,200 | +1.07(+1.57%) |
Jan 10, 2006 | 66.89 | 68.13 | 66.75 | 67.95 | 2,710,900 | +1.06(+1.58%) |
Jan 09, 2006 | 67.23 | 67.34 | 65.70 | 66.89 | 2,741,000 | -0.14(-0.21%) |
Jan 06, 2006 | 64.95 | 67.31 | 64.60 | 67.03 | 3,928,500 | +2.76(+4.29%) |
Jan 05, 2006 | 64.40 | 64.86 | 62.96 | 64.27 | 3,945,900 | -0.33(-0.51%) |
Jan 04, 2006 | 63.45 | 64.96 | 63.07 | 64.60 | 2,720,700 | +0.67(+1.05%) |
Jan 03, 2006 | 60.60 | 63.93 | 60.60 | 63.93 | 3,764,800 | +3.15(+5.18%) |
Dec 30, 2005 | 60.10 | 61.84 | 59.86 | 60.78 | 1,574,400 | +0.15(+0.25%) |
Dec 29, 2005 | 61.16 | 61.99 | 60.53 | 60.63 | 1,778,700 | -0.62(-1.01%) |
Dec 28, 2005 | 60.77 | 61.57 | 60.36 | 61.25 | 2,258,800 | +0.62(+1.02%) |
Dec 27, 2005 | 62.00 | 62.01 | 59.95 | 60.63 | 2,097,700 | -1.77(-2.84%) |
Dec 23, 2005 | 62.00 | 62.45 | 60.66 | 62.40 | 1,619,300 | +0.18(+0.29%) |
Dec 22, 2005 | 62.45 | 62.74 | 61.86 | 62.22 | 2,095,700 | +0.14(+0.23%) |
Dec 21, 2005 | 61.65 | 62.37 | 61.20 | 62.08 | 2,822,000 | +0.92(+1.50%) |
Dec 20, 2005 | 60.65 | 61.56 | 60.27 | 61.16 | 2,412,200 | +1.04(+1.73%) |
Dec 19, 2005 | 61.45 | 61.82 | 59.85 | 60.12 | 2,887,100 | -1.15(-1.88%) |
Dec 16, 2005 | 63.10 | 63.13 | 61.27 | 61.27 | 3,302,600 | -1.28(-2.05%) |
Dec 15, 2005 | 62.71 | 63.00 | 61.90 | 62.55 | 3,033,900 | -0.15(-0.24%) |
Dec 14, 2005 | 61.44 | 62.96 | 61.14 | 62.70 | 3,048,200 | +1.26(+2.05%) |
Dec 13, 2005 | 62.85 | 63.00 | 61.26 | 61.44 | 3,368,500 | -1.32(-2.10%) |
Dec 12, 2005 | 62.55 | 62.98 | 61.50 | 62.76 | 2,560,800 | +0.79(+1.27%) |
Dec 09, 2005 | 62.18 | 62.58 | 61.56 | 61.97 | 2,729,400 | -0.42(-0.67%) |
Dec 08, 2005 | 60.50 | 62.53 | 60.47 | 62.39 | 3,805,500 | +2.05(+3.40%) |
Dec 07, 2005 | 60.33 | 60.80 | 59.44 | 60.34 | 3,477,100 | +0.66(+1.11%) |
Dec 06, 2005 | 59.45 | 60.47 | 59.40 | 59.68 | 2,856,800 | -0.15(-0.25%) |
Dec 05, 2005 | 60.01 | 60.69 | 59.55 | 59.83 | 4,932,300 | +0.42(+0.71%) |
Dec 02, 2005 | 59.73 | 59.91 | 58.71 | 59.41 | 3,567,300 | -0.17(-0.29%) |