Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 71.22 | 71.12 | 70.36 | 70.56 | 271,328 | -0.66(-0.93%) |
Feb 27, 2006 | 70.05 | 71.43 | 70.02 | 71.22 | 300,503 | +0.93(+1.32%) |
Feb 24, 2006 | 70.10 | 70.29 | 69.60 | 70.29 | 236,175 | +0.15(+0.21%) |
Feb 23, 2006 | 69.75 | 70.34 | 69.59 | 70.14 | 150,921 | +0.25(+0.36%) |
Feb 22, 2006 | 69.85 | 70.09 | 69.74 | 69.89 | 283,802 | +0.05(+0.07%) |
Feb 21, 2006 | 69.92 | 70.13 | 69.60 | 69.84 | 192,775 | -0.17(-0.25%) |
Feb 17, 2006 | 69.44 | 70.45 | 69.13 | 70.02 | 451,733 | +0.13(+0.18%) |
Feb 16, 2006 | 69.45 | 69.91 | 69.36 | 69.89 | 211,537 | +0.45(+0.64%) |
Feb 15, 2006 | 69.49 | 69.59 | 69.23 | 69.45 | 214,836 | -0.15(-0.21%) |
Feb 14, 2006 | 69.76 | 69.79 | 69.39 | 69.59 | 214,321 | -0.02(-0.03%) |
Feb 13, 2006 | 69.19 | 69.73 | 69.07 | 69.61 | 205,867 | +0.42(+0.60%) |
Feb 10, 2006 | 69.13 | 69.35 | 68.46 | 69.19 | 298,956 | +0.06(+0.08%) |
Feb 09, 2006 | 68.82 | 69.70 | 68.58 | 69.13 | 238,856 | +0.13(+0.18%) |
Feb 08, 2006 | 68.87 | 69.36 | 68.73 | 69.01 | 233,186 | +0.11(+0.16%) |
Feb 07, 2006 | 68.36 | 69.18 | 68.25 | 68.90 | 438,023 | +0.45(+0.65%) |
Feb 06, 2006 | 69.37 | 69.41 | 68.17 | 68.46 | 403,076 | -1.06(-1.52%) |
Feb 03, 2006 | 68.14 | 71.32 | 67.72 | 69.51 | 900,375 | +1.13(+1.66%) |
Feb 02, 2006 | 68.58 | 68.87 | 68.21 | 68.38 | 531,421 | -0.09(-0.13%) |
Feb 01, 2006 | 69.84 | 70.63 | 68.19 | 68.47 | 640,695 | -1.65(-2.35%) |
Jan 31, 2006 | 69.60 | 70.58 | 69.11 | 70.11 | 386,581 | +0.35(+0.50%) |
Jan 30, 2006 | 70.01 | 70.52 | 69.17 | 69.77 | 296,482 | -0.25(-0.36%) |
Jan 27, 2006 | 70.27 | 70.58 | 69.90 | 70.02 | 334,625 | -0.24(-0.35%) |
Jan 26, 2006 | 70.32 | 71.12 | 69.75 | 70.26 | 748,010 | -0.06(-0.08%) |
Jan 25, 2006 | 71.27 | 71.61 | 69.78 | 70.32 | 613,995 | -1.16(-1.63%) |
Jan 24, 2006 | 70.73 | 71.94 | 70.60 | 71.48 | 513,793 | +0.77(+1.08%) |
Jan 23, 2006 | 69.97 | 71.06 | 69.60 | 70.72 | 428,229 | +0.75(+1.07%) |
Jan 20, 2006 | 70.76 | 71.04 | 69.88 | 69.97 | 633,685 | -1.04(-1.46%) |
Jan 19, 2006 | 71.49 | 71.50 | 70.97 | 71.01 | 273,803 | -0.29(-0.41%) |
Jan 18, 2006 | 71.30 | 71.46 | 71.02 | 71.30 | 316,378 | -0.03(-0.04%) |
Jan 17, 2006 | 70.86 | 71.44 | 70.70 | 71.33 | 269,370 | +0.31(+0.44%) |
Jan 13, 2006 | 71.14 | 71.35 | 70.78 | 71.02 | 270,401 | -0.23(-0.33%) |
Jan 12, 2006 | 71.14 | 72.06 | 70.95 | 71.25 | 587,707 | -0.06(-0.08%) |
Jan 11, 2006 | 70.41 | 71.36 | 69.97 | 71.31 | 318,646 | +0.90(+1.28%) |
Jan 10, 2006 | 70.33 | 71.64 | 69.50 | 70.41 | 778,421 | +2.44(+3.60%) |
Jan 09, 2006 | 67.96 | 68.26 | 67.61 | 67.96 | 385,138 | -0.07(-0.10%) |
Jan 06, 2006 | 66.74 | 68.39 | 66.53 | 68.03 | 594,717 | +1.66(+2.50%) |
Jan 05, 2006 | 65.77 | 66.38 | 65.51 | 66.37 | 326,996 | +0.46(+0.69%) |
Jan 04, 2006 | 65.67 | 65.91 | 65.46 | 65.91 | 429,982 | +0.24(+0.37%) |
Jan 03, 2006 | 64.95 | 65.89 | 64.21 | 65.67 | 301,637 | +0.72(+1.11%) |
Dec 30, 2005 | 65.06 | 65.12 | 64.43 | 64.95 | 158,137 | -0.35(-0.53%) |
Dec 29, 2005 | 65.10 | 65.48 | 64.76 | 65.30 | 191,744 | +0.16(+0.24%) |
Dec 28, 2005 | 65.01 | 65.27 | 64.50 | 65.15 | 133,190 | +0.14(+0.21%) |
Dec 27, 2005 | 65.91 | 65.96 | 64.99 | 65.01 | 337,202 | -0.83(-1.27%) |
Dec 23, 2005 | 64.90 | 65.87 | 64.90 | 65.85 | 316,687 | +1.19(+1.85%) |
Dec 22, 2005 | 64.66 | 64.83 | 64.23 | 64.65 | 307,203 | +0.03(+0.05%) |
Dec 21, 2005 | 63.37 | 64.63 | 63.37 | 64.62 | 381,942 | +0.82(+1.29%) |
Dec 20, 2005 | 63.25 | 63.97 | 62.80 | 63.80 | 509,051 | +0.45(+0.70%) |
Dec 19, 2005 | 63.20 | 63.42 | 63.05 | 63.35 | 589,769 | -0.06(-0.09%) |
Dec 16, 2005 | 62.69 | 63.70 | 62.68 | 63.41 | 1,141,293 | +0.77(+1.22%) |
Dec 15, 2005 | 62.33 | 62.68 | 62.03 | 62.65 | 202,362 | -0.30(-0.48%) |
Dec 14, 2005 | 62.72 | 63.04 | 62.28 | 62.95 | 502,556 | +0.24(+0.39%) |
Dec 13, 2005 | 62.65 | 62.82 | 61.99 | 62.70 | 181,023 | -0.06(-0.09%) |
Dec 12, 2005 | 62.13 | 63.02 | 62.13 | 62.76 | 276,071 | +0.56(+0.90%) |
Dec 09, 2005 | 62.37 | 62.54 | 62.06 | 62.20 | 182,054 | -0.30(-0.48%) |
Dec 08, 2005 | 62.08 | 62.58 | 61.87 | 62.50 | 236,691 | +0.25(+0.41%) |
Dec 07, 2005 | 61.94 | 62.36 | 61.74 | 62.25 | 188,136 | -0.10(-0.16%) |
Dec 06, 2005 | 62.84 | 62.96 | 62.30 | 62.34 | 252,876 | -0.42(-0.66%) |
Dec 05, 2005 | 62.78 | 62.90 | 62.51 | 62.76 | 331,326 | -0.26(-0.42%) |
Dec 02, 2005 | 62.77 | 63.04 | 62.47 | 63.02 | 265,143 | +0.01(+0.02%) |