Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 72.90 | 73.85 | 72.75 | 73.50 | 69,538 | +0.60(+0.82%) |
Feb 27, 2006 | 72.90 | 73.40 | 71.10 | 72.90 | 210,760 | -0.85(-1.15%) |
Feb 24, 2006 | 73.75 | 74.15 | 73.00 | 73.75 | 91,423 | -0.45(-0.61%) |
Feb 23, 2006 | 74.20 | 75.25 | 74.20 | 74.20 | 126,805 | +0.00(+0.00%) |
Feb 22, 2006 | 74.20 | 74.45 | 73.75 | 74.20 | 70,188 | +0.45(+0.61%) |
Feb 21, 2006 | 73.75 | 74.15 | 73.75 | 73.75 | 137,786 | +0.80(+1.10%) |
Feb 17, 2006 | 72.95 | 72.95 | 72.20 | 72.95 | 75,248 | -1.00(-1.35%) |
Feb 16, 2006 | 73.95 | 73.95 | 73.00 | 73.95 | 61,671 | +0.60(+0.82%) |
Feb 15, 2006 | 73.35 | 74.25 | 73.15 | 73.35 | 80,244 | -0.90(-1.21%) |
Feb 14, 2006 | 74.25 | 74.25 | 72.50 | 74.25 | 71,938 | +1.40(+1.92%) |
Feb 13, 2006 | 72.85 | 73.00 | 71.60 | 72.85 | 203,971 | -1.30(-1.75%) |
Feb 10, 2006 | 74.15 | 74.85 | 73.25 | 74.15 | 246,022 | -0.80(-1.07%) |
Feb 09, 2006 | 74.95 | 75.15 | 74.55 | 74.95 | 136,955 | -0.10(-0.13%) |
Feb 08, 2006 | 75.05 | 77.80 | 74.65 | 75.05 | 62,363 | +1.15(+1.56%) |
Feb 07, 2006 | 74.00 | 74.45 | 73.85 | 73.90 | 133,518 | -0.10(-0.14%) |
Feb 06, 2006 | 74.00 | 74.75 | 73.80 | 74.00 | 230,868 | -1.85(-2.44%) |
Feb 03, 2006 | 75.85 | 76.00 | 75.30 | 75.85 | 288,636 | -0.30(-0.39%) |
Feb 02, 2006 | 76.15 | 76.65 | 75.85 | 76.15 | 117,137 | +0.20(+0.26%) |
Feb 01, 2006 | 75.95 | 80.00 | 75.50 | 75.95 | 149,088 | -3.10(-3.92%) |
Jan 31, 2006 | 79.05 | 79.25 | 77.80 | 79.05 | 115,126 | +2.20(+2.86%) |
Jan 30, 2006 | 76.85 | 77.35 | 76.65 | 76.85 | 236,101 | +0.00(+0.00%) |
Jan 27, 2006 | 76.85 | 77.45 | 76.50 | 76.85 | 71,570 | -0.45(-0.58%) |
Jan 26, 2006 | 77.30 | 77.40 | 76.90 | 77.30 | 99,113 | -0.30(-0.39%) |
Jan 25, 2006 | 77.60 | 78.55 | 77.50 | 77.60 | 222,990 | -1.30(-1.65%) |
Jan 24, 2006 | 78.90 | 79.25 | 74.85 | 78.90 | 240,124 | +1.20(+1.54%) |
Jan 23, 2006 | 77.70 | 78.25 | 76.58 | 77.70 | 336,035 | +1.10(+1.44%) |
Jan 20, 2006 | 76.60 | 77.25 | 76.20 | 76.60 | 226,813 | +0.10(+0.13%) |
Jan 19, 2006 | 76.50 | 77.00 | 75.60 | 76.50 | 842,012 | +0.80(+1.06%) |
Jan 18, 2006 | 75.70 | 77.00 | 75.25 | 75.70 | 317,065 | -1.50(-1.94%) |
Jan 17, 2006 | 77.20 | 77.60 | 76.85 | 77.20 | 297,723 | -0.60(-0.77%) |
Jan 13, 2006 | 77.80 | 77.80 | 76.05 | 77.80 | 347,143 | +2.05(+2.71%) |
Jan 12, 2006 | 75.75 | 75.75 | 75.75 | 75.75 | 0 | +0.15(+0.20%) |
Jan 11, 2006 | 75.60 | 75.90 | 74.50 | 75.60 | 357,953 | -0.15(-0.20%) |
Jan 10, 2006 | 75.75 | 76.40 | 75.70 | 75.75 | 127,676 | -1.10(-1.43%) |
Jan 09, 2006 | 76.85 | 76.90 | 76.34 | 76.85 | 100,255 | -1.20(-1.54%) |
Jan 06, 2006 | 78.05 | 78.10 | 77.40 | 78.05 | 130,696 | +0.15(+0.19%) |
Jan 05, 2006 | 77.90 | 78.05 | 77.05 | 77.90 | 172,748 | +0.25(+0.32%) |
Jan 04, 2006 | 76.95 | 77.75 | 77.10 | 77.65 | 139,146 | +0.70(+0.91%) |
Jan 03, 2006 | 76.95 | 76.95 | 75.30 | 76.95 | 121,272 | +1.85(+2.46%) |
Dec 30, 2005 | 75.10 | 75.15 | 74.45 | 75.10 | 50,412 | -0.50(-0.66%) |
Dec 29, 2005 | 75.60 | 75.80 | 75.10 | 75.60 | 75,212 | +0.75(+1.00%) |
Dec 28, 2005 | 74.85 | 75.66 | 74.60 | 74.85 | 232,925 | +0.65(+0.88%) |
Dec 23, 2005 | 74.20 | 74.45 | 73.55 | 74.20 | 191,126 | -1.00(-1.33%) |
Dec 22, 2005 | 76.00 | 75.60 | 74.55 | 75.20 | 463,831 | -0.80(-1.05%) |
Dec 21, 2005 | 76.15 | 76.47 | 75.20 | 76.00 | 370,993 | -0.15(-0.20%) |
Dec 20, 2005 | 76.15 | 76.40 | 75.55 | 76.15 | 150,017 | -0.85(-1.10%) |
Dec 19, 2005 | 77.00 | 77.35 | 76.75 | 77.00 | 156,451 | -0.70(-0.90%) |
Dec 16, 2005 | 77.70 | 77.70 | 77.45 | 77.70 | 127,561 | -0.10(-0.13%) |
Dec 15, 2005 | 77.80 | 78.37 | 77.25 | 77.80 | 73,188 | -1.20(-1.52%) |
Dec 14, 2005 | 79.00 | 79.20 | 78.70 | 79.00 | 66,125 | +0.05(+0.06%) |
Dec 13, 2005 | 78.95 | 79.80 | 78.40 | 78.95 | 161,576 | -0.15(-0.19%) |
Dec 12, 2005 | 79.10 | 79.20 | 78.50 | 79.10 | 125,879 | +0.00(+0.00%) |
Dec 09, 2005 | 79.10 | 79.95 | 78.50 | 79.10 | 128,425 | -0.50(-0.63%) |
Dec 08, 2005 | 79.60 | 79.80 | 78.55 | 79.60 | 136,630 | +0.90(+1.14%) |
Dec 07, 2005 | 78.70 | 78.95 | 78.40 | 78.70 | 89,987 | +0.90(+1.16%) |
Dec 06, 2005 | 77.80 | 78.35 | 77.80 | 77.80 | 262,116 | +0.00(+0.00%) |
Dec 05, 2005 | 77.80 | 77.80 | 76.80 | 77.80 | 579,569 | +1.65(+2.17%) |
Dec 02, 2005 | 76.15 | 76.35 | 75.75 | 76.15 | 82,210 | +0.40(+0.53%) |