Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 72.55 | 73.90 | 72.90 | 73.70 | 95,916 | +1.15(+1.59%) |
Feb 27, 2006 | 72.55 | 72.80 | 72.20 | 72.55 | 117,921 | +0.40(+0.55%) |
Feb 24, 2006 | 72.15 | 73.75 | 72.15 | 72.15 | 161,326 | -1.85(-2.50%) |
Feb 23, 2006 | 74.00 | 74.75 | 73.85 | 74.00 | 189,924 | -1.75(-2.31%) |
Feb 22, 2006 | 75.75 | 76.05 | 75.65 | 75.75 | 219,644 | +0.20(+0.26%) |
Feb 21, 2006 | 75.55 | 75.90 | 75.10 | 75.55 | 251,255 | +1.35(+1.82%) |
Feb 17, 2006 | 74.20 | 74.50 | 73.75 | 74.20 | 102,705 | +0.10(+0.13%) |
Feb 16, 2006 | 74.10 | 74.15 | 73.75 | 74.10 | 174,719 | +0.85(+1.16%) |
Feb 15, 2006 | 73.25 | 73.90 | 73.05 | 73.25 | 103,267 | +1.20(+1.67%) |
Feb 14, 2006 | 72.05 | 72.35 | 71.85 | 72.05 | 89,326 | -0.65(-0.89%) |
Feb 13, 2006 | 72.70 | 72.75 | 72.25 | 72.70 | 92,322 | -0.30(-0.41%) |
Feb 10, 2006 | 73.00 | 73.45 | 72.70 | 73.00 | 119,717 | +0.35(+0.48%) |
Feb 09, 2006 | 72.65 | 73.25 | 72.55 | 72.65 | 121,485 | -0.15(-0.21%) |
Feb 08, 2006 | 72.80 | 73.45 | 72.50 | 72.80 | 376,195 | +0.50(+0.69%) |
Feb 07, 2006 | 72.20 | 72.70 | 72.25 | 72.30 | 270,116 | +0.10(+0.14%) |
Feb 06, 2006 | 72.20 | 72.80 | 71.80 | 72.20 | 184,854 | -0.50(-0.69%) |
Feb 03, 2006 | 72.70 | 73.10 | 72.50 | 72.70 | 266,135 | +0.25(+0.35%) |
Feb 02, 2006 | 72.45 | 72.50 | 71.77 | 72.45 | 196,303 | -0.35(-0.48%) |
Feb 01, 2006 | 72.80 | 82.80 | 72.75 | 72.80 | 141,543 | -0.60(-0.82%) |
Jan 31, 2006 | 73.40 | 73.48 | 72.85 | 73.40 | 154,853 | +0.20(+0.27%) |
Jan 30, 2006 | 73.20 | 73.50 | 73.15 | 73.20 | 148,658 | -0.10(-0.14%) |
Jan 27, 2006 | 73.30 | 74.80 | 73.30 | 73.30 | 76,946 | -1.50(-2.01%) |
Jan 26, 2006 | 74.80 | 74.90 | 74.00 | 74.80 | 137,724 | +0.95(+1.29%) |
Jan 25, 2006 | 73.85 | 74.45 | 73.55 | 73.85 | 98,033 | -0.45(-0.61%) |
Jan 24, 2006 | 74.30 | 75.10 | 74.25 | 74.30 | 286,960 | -0.90(-1.20%) |
Jan 23, 2006 | 75.20 | 75.20 | 74.50 | 75.20 | 235,163 | +0.80(+1.08%) |
Jan 20, 2006 | 74.40 | 75.30 | 74.00 | 74.40 | 193,691 | -1.35(-1.78%) |
Jan 19, 2006 | 75.75 | 75.95 | 75.10 | 75.75 | 131,309 | +0.35(+0.46%) |
Jan 18, 2006 | 75.40 | 76.50 | 75.10 | 75.40 | 158,596 | -0.35(-0.46%) |
Jan 17, 2006 | 75.75 | 76.35 | 75.70 | 75.75 | 199,371 | -1.85(-2.38%) |
Jan 13, 2006 | 77.60 | 77.70 | 75.95 | 77.60 | 264,744 | +0.90(+1.17%) |
Jan 12, 2006 | 76.70 | 77.10 | 76.50 | 76.70 | 126,787 | -1.30(-1.67%) |
Jan 11, 2006 | 78.00 | 78.00 | 77.25 | 78.00 | 481,383 | +0.95(+1.23%) |
Jan 10, 2006 | 77.05 | 77.30 | 76.93 | 77.05 | 187,085 | -0.25(-0.32%) |
Jan 09, 2006 | 77.30 | 77.60 | 76.85 | 77.30 | 154,195 | -0.35(-0.45%) |
Jan 06, 2006 | 77.65 | 78.10 | 77.65 | 77.65 | 125,864 | -0.10(-0.13%) |
Jan 05, 2006 | 77.75 | 78.25 | 77.75 | 77.75 | 121,923 | -0.75(-0.96%) |
Jan 04, 2006 | 76.95 | 78.50 | 77.55 | 78.50 | 160,660 | +1.55(+2.01%) |
Jan 03, 2006 | 76.95 | 77.00 | 75.65 | 76.95 | 440,005 | +2.20(+2.94%) |
Dec 30, 2005 | 74.75 | 74.80 | 74.30 | 74.75 | 91,096 | -0.20(-0.27%) |
Dec 29, 2005 | 74.95 | 75.10 | 74.50 | 74.95 | 129,755 | +1.05(+1.42%) |
Dec 28, 2005 | 73.90 | 74.90 | 73.75 | 73.90 | 106,431 | +0.50(+0.68%) |
Dec 23, 2005 | 73.40 | 74.00 | 73.25 | 73.40 | 75,890 | -0.60(-0.81%) |
Dec 22, 2005 | 73.90 | 74.30 | 73.66 | 74.00 | 459,597 | +0.10(+0.14%) |
Dec 21, 2005 | 73.80 | 74.54 | 73.75 | 73.90 | 150,069 | +0.10(+0.14%) |
Dec 20, 2005 | 73.80 | 74.80 | 73.80 | 73.80 | 103,890 | -1.40(-1.86%) |
Dec 19, 2005 | 75.20 | 75.75 | 74.50 | 75.20 | 101,667 | -0.85(-1.12%) |
Dec 16, 2005 | 76.05 | 76.40 | 75.80 | 76.05 | 148,882 | +0.55(+0.73%) |
Dec 15, 2005 | 75.50 | 76.50 | 75.35 | 75.50 | 196,693 | -0.95(-1.24%) |
Dec 14, 2005 | 76.45 | 76.50 | 76.10 | 76.45 | 93,322 | -0.20(-0.26%) |
Dec 13, 2005 | 76.65 | 76.75 | 75.95 | 76.65 | 121,104 | +0.10(+0.13%) |
Dec 12, 2005 | 76.55 | 76.65 | 76.15 | 76.55 | 91,685 | +0.95(+1.26%) |
Dec 09, 2005 | 75.60 | 76.00 | 75.20 | 75.60 | 190,530 | -0.15(-0.20%) |
Dec 08, 2005 | 75.75 | 75.95 | 75.15 | 75.75 | 182,060 | +1.05(+1.41%) |
Dec 07, 2005 | 74.70 | 75.45 | 74.50 | 74.70 | 87,856 | -1.05(-1.39%) |
Dec 06, 2005 | 75.75 | 76.00 | 75.65 | 75.75 | 91,730 | -0.15(-0.20%) |
Dec 05, 2005 | 75.90 | 75.90 | 74.90 | 75.90 | 206,593 | +0.70(+0.93%) |
Dec 02, 2005 | 75.20 | 75.30 | 74.75 | 75.20 | 343,573 | +0.65(+0.87%) |