Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 71.00 | 71.08 | 69.69 | 70.05 | 1,789,210 | -0.94(-1.33%) |
Feb 27, 2006 | 71.68 | 71.70 | 70.92 | 71.00 | 1,933,142 | -0.06(-0.08%) |
Feb 24, 2006 | 70.21 | 71.12 | 69.90 | 71.05 | 2,373,317 | +0.05(+0.07%) |
Feb 23, 2006 | 71.81 | 71.81 | 70.69 | 71.00 | 1,397,929 | -0.71(-0.99%) |
Feb 22, 2006 | 69.74 | 71.85 | 69.74 | 71.72 | 2,824,746 | +1.98(+2.83%) |
Feb 21, 2006 | 69.78 | 70.34 | 69.69 | 69.74 | 985,891 | -0.04(-0.06%) |
Feb 17, 2006 | 70.37 | 70.45 | 69.70 | 69.78 | 1,529,232 | -0.51(-0.73%) |
Feb 16, 2006 | 70.60 | 70.99 | 69.79 | 70.29 | 1,860,363 | -0.53(-0.75%) |
Feb 15, 2006 | 70.22 | 71.04 | 70.13 | 70.82 | 4,001,463 | +1.38(+1.99%) |
Feb 14, 2006 | 68.78 | 69.67 | 68.31 | 69.44 | 2,435,716 | +0.67(+0.98%) |
Feb 13, 2006 | 67.41 | 68.85 | 67.41 | 68.76 | 2,247,017 | +0.66(+0.96%) |
Feb 10, 2006 | 67.40 | 68.17 | 66.93 | 68.11 | 1,911,633 | +0.83(+1.24%) |
Feb 09, 2006 | 67.09 | 67.73 | 67.04 | 67.28 | 2,388,323 | +0.54(+0.80%) |
Feb 08, 2006 | 65.33 | 66.79 | 64.95 | 66.74 | 1,800,464 | +1.37(+2.09%) |
Feb 07, 2006 | 66.12 | 66.48 | 65.23 | 65.37 | 1,902,505 | -1.24(-1.86%) |
Feb 06, 2006 | 66.57 | 66.83 | 66.38 | 66.61 | 1,617,267 | +0.02(+0.04%) |
Feb 03, 2006 | 66.05 | 66.84 | 65.91 | 66.59 | 1,698,549 | +0.46(+0.69%) |
Feb 02, 2006 | 66.58 | 66.59 | 65.90 | 66.13 | 1,684,418 | -0.46(-0.68%) |
Feb 01, 2006 | 66.69 | 66.85 | 66.13 | 66.59 | 2,041,435 | -0.02(-0.04%) |
Jan 31, 2006 | 67.41 | 67.45 | 66.37 | 66.61 | 2,761,846 | -0.78(-1.16%) |
Jan 30, 2006 | 67.93 | 68.09 | 67.40 | 67.40 | 1,267,628 | -0.37(-0.54%) |
Jan 27, 2006 | 67.82 | 68.00 | 67.35 | 67.77 | 1,783,458 | -0.05(-0.07%) |
Jan 26, 2006 | 66.78 | 67.97 | 67.37 | 67.81 | 2,412,957 | +1.04(+1.56%) |
Jan 25, 2006 | 67.68 | 67.72 | 66.61 | 66.77 | 2,191,119 | -0.70(-1.04%) |
Jan 24, 2006 | 67.61 | 68.32 | 67.33 | 67.48 | 2,318,170 | -0.10(-0.14%) |
Jan 23, 2006 | 68.61 | 69.01 | 67.49 | 67.57 | 2,467,854 | -0.54(-0.79%) |
Jan 20, 2006 | 68.77 | 69.79 | 67.98 | 68.11 | 4,704,867 | -0.28(-0.41%) |
Jan 19, 2006 | 69.08 | 69.38 | 68.09 | 68.39 | 1,975,909 | -0.38(-0.56%) |
Jan 18, 2006 | 68.53 | 69.01 | 68.53 | 68.77 | 1,564,120 | +0.00(+0.00%) |
Jan 17, 2006 | 68.81 | 69.15 | 68.39 | 68.77 | 1,572,374 | -0.51(-0.74%) |
Jan 13, 2006 | 69.65 | 69.66 | 69.20 | 69.28 | 2,021,802 | -0.05(-0.07%) |
Jan 12, 2006 | 70.33 | 70.65 | 69.28 | 69.33 | 1,715,681 | -1.04(-1.48%) |
Jan 11, 2006 | 70.52 | 71.28 | 70.00 | 70.37 | 2,405,454 | +0.22(+0.32%) |
Jan 10, 2006 | 69.61 | 70.27 | 69.58 | 70.15 | 1,699,674 | -0.32(-0.45%) |
Jan 09, 2006 | 69.21 | 70.88 | 69.20 | 70.47 | 1,998,793 | +1.34(+1.94%) |
Jan 06, 2006 | 69.41 | 69.45 | 68.52 | 69.12 | 1,130,448 | +0.00(+0.00%) |
Jan 05, 2006 | 69.21 | 69.53 | 68.77 | 69.12 | 1,707,052 | +0.02(+0.02%) |
Jan 04, 2006 | 69.56 | 69.72 | 68.44 | 69.11 | 2,190,244 | -0.45(-0.64%) |
Jan 03, 2006 | 69.09 | 69.56 | 67.45 | 69.56 | 2,418,460 | +0.46(+0.67%) |
Dec 30, 2005 | 69.32 | 69.32 | 68.70 | 69.09 | 790,938 | -0.25(-0.36%) |
Dec 29, 2005 | 69.32 | 69.77 | 69.17 | 69.34 | 1,474,710 | +0.11(+0.16%) |
Dec 28, 2005 | 69.52 | 69.77 | 68.86 | 69.23 | 1,234,490 | -0.34(-0.48%) |
Dec 27, 2005 | 70.29 | 70.72 | 69.36 | 69.56 | 865,843 | -0.82(-1.16%) |
Dec 23, 2005 | 70.44 | 70.67 | 70.21 | 70.38 | 669,640 | +0.18(+0.26%) |
Dec 22, 2005 | 70.15 | 70.27 | 69.84 | 70.20 | 862,592 | +0.06(+0.08%) |
Dec 21, 2005 | 70.13 | 70.65 | 69.79 | 70.14 | 2,677,187 | -0.11(-0.16%) |
Dec 20, 2005 | 68.77 | 70.82 | 68.76 | 70.25 | 4,727,876 | +1.48(+2.15%) |
Dec 19, 2005 | 68.17 | 68.99 | 67.82 | 68.77 | 3,145,998 | +0.21(+0.30%) |
Dec 16, 2005 | 68.56 | 68.77 | 67.89 | 68.56 | 4,246,310 | +0.01(+0.01%) |
Dec 15, 2005 | 67.91 | 68.64 | 67.49 | 68.56 | 2,705,198 | +0.74(+1.08%) |
Dec 14, 2005 | 66.51 | 67.89 | 66.51 | 67.82 | 2,111,963 | +1.25(+1.87%) |
Dec 13, 2005 | 66.63 | 66.99 | 66.15 | 66.57 | 2,294,285 | -0.46(-0.68%) |
Dec 12, 2005 | 67.95 | 68.17 | 66.71 | 67.03 | 2,363,063 | -0.52(-0.77%) |
Dec 09, 2005 | 66.22 | 67.89 | 66.22 | 67.55 | 2,007,922 | +1.34(+2.03%) |
Dec 08, 2005 | 66.85 | 66.89 | 65.86 | 66.21 | 2,158,982 | -0.65(-0.97%) |
Dec 07, 2005 | 67.59 | 67.74 | 66.65 | 66.85 | 1,532,858 | -0.92(-1.36%) |
Dec 06, 2005 | 67.15 | 68.33 | 67.13 | 67.77 | 2,025,304 | +0.62(+0.93%) |
Dec 05, 2005 | 67.25 | 67.50 | 66.40 | 67.15 | 1,415,812 | -0.45(-0.66%) |
Dec 02, 2005 | 67.37 | 67.78 | 67.05 | 67.60 | 756,550 | +0.22(+0.33%) |