Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 68.58 | 68.90 | 68.71 | 68.73 | 246,692 | +0.14(+0.21%) |
Feb 27, 2006 | 68.77 | 68.79 | 68.53 | 68.58 | 276,324 | -0.14(-0.21%) |
Feb 24, 2006 | 68.60 | 68.78 | 68.53 | 68.73 | 219,687 | +0.05(+0.08%) |
Feb 23, 2006 | 68.74 | 68.74 | 68.53 | 68.67 | 230,489 | -0.03(-0.05%) |
Feb 22, 2006 | 68.60 | 68.79 | 68.60 | 68.70 | 115,901 | +0.27(+0.39%) |
Feb 21, 2006 | 68.69 | 68.70 | 68.42 | 68.44 | 403,904 | -0.25(-0.37%) |
Feb 17, 2006 | 68.45 | 68.72 | 68.45 | 68.69 | 227,424 | +0.28(+0.41%) |
Feb 16, 2006 | 68.47 | 68.54 | 68.40 | 68.41 | 216,476 | -0.07(-0.10%) |
Feb 15, 2006 | 68.56 | 68.57 | 68.38 | 68.48 | 290,483 | +0.08(+0.11%) |
Feb 14, 2006 | 68.40 | 68.49 | 68.34 | 68.40 | 346,829 | -0.11(-0.16%) |
Feb 13, 2006 | 68.50 | 68.51 | 68.38 | 68.51 | 159,985 | +0.05(+0.07%) |
Feb 10, 2006 | 68.60 | 68.66 | 68.38 | 68.47 | 172,392 | -0.18(-0.27%) |
Feb 09, 2006 | 68.60 | 68.68 | 68.44 | 68.65 | 210,491 | +0.08(+0.12%) |
Feb 08, 2006 | 68.64 | 68.67 | 68.53 | 68.57 | 214,286 | -0.03(-0.05%) |
Feb 07, 2006 | 68.73 | 68.74 | 68.46 | 68.60 | 168,013 | -0.05(-0.07%) |
Feb 06, 2006 | 68.55 | 68.70 | 68.51 | 68.65 | 174,874 | -0.01(-0.02%) |
Feb 03, 2006 | 68.40 | 68.66 | 68.37 | 68.66 | 211,659 | +0.19(+0.28%) |
Feb 02, 2006 | 68.50 | 68.58 | 68.38 | 68.47 | 219,541 | +0.05(+0.07%) |
Feb 01, 2006 | 68.61 | 68.64 | 68.37 | 68.42 | 670,448 | -0.45(-0.65%) |
Jan 31, 2006 | 68.86 | 68.92 | 68.68 | 68.87 | 254,428 | +0.01(+0.02%) |
Jan 30, 2006 | 68.85 | 68.88 | 68.69 | 68.86 | 190,931 | +0.01(+0.01%) |
Jan 27, 2006 | 68.91 | 68.91 | 68.68 | 68.85 | 239,977 | +0.09(+0.13%) |
Jan 26, 2006 | 68.88 | 68.92 | 68.62 | 68.76 | 268,296 | -0.21(-0.31%) |
Jan 25, 2006 | 69.14 | 69.14 | 68.78 | 68.97 | 237,350 | -0.19(-0.27%) |
Jan 24, 2006 | 69.26 | 69.28 | 69.05 | 69.16 | 305,664 | -0.09(-0.13%) |
Jan 23, 2006 | 69.21 | 69.33 | 69.12 | 69.25 | 323,911 | -0.04(-0.06%) |
Jan 20, 2006 | 69.25 | 69.32 | 69.05 | 69.29 | 195,748 | +0.06(+0.09%) |
Jan 19, 2006 | 69.22 | 69.27 | 69.06 | 69.23 | 228,445 | -0.10(-0.15%) |
Jan 18, 2006 | 69.43 | 69.43 | 69.19 | 69.33 | 208,155 | +0.10(+0.15%) |
Jan 17, 2006 | 69.23 | 69.28 | 69.05 | 69.23 | 369,308 | +0.01(+0.02%) |
Jan 13, 2006 | 69.11 | 69.28 | 69.06 | 69.21 | 158,233 | +0.19(+0.28%) |
Jan 12, 2006 | 68.86 | 69.06 | 68.75 | 69.02 | 274,718 | +0.18(+0.26%) |
Jan 11, 2006 | 69.01 | 69.02 | 68.79 | 68.84 | 162,028 | -0.05(-0.07%) |
Jan 10, 2006 | 69.07 | 69.08 | 68.88 | 68.89 | 367,119 | -0.14(-0.20%) |
Jan 09, 2006 | 69.01 | 69.12 | 68.92 | 69.03 | 248,881 | +0.08(+0.11%) |
Jan 06, 2006 | 69.11 | 69.12 | 68.92 | 68.95 | 293,549 | -0.16(-0.23%) |
Jan 05, 2006 | 69.07 | 69.13 | 68.92 | 69.11 | 296,468 | +0.00(+0.00%) |
Jan 04, 2006 | 68.98 | 69.11 | 68.92 | 69.11 | 415,289 | +0.16(+0.24%) |
Jan 03, 2006 | 68.83 | 69.00 | 68.75 | 68.94 | 249,027 | +0.03(+0.05%) |
Dec 30, 2005 | 68.89 | 69.03 | 68.70 | 68.91 | 205,820 | -0.03(-0.04%) |
Dec 29, 2005 | 68.79 | 68.96 | 68.70 | 68.94 | 270,339 | +0.16(+0.23%) |
Dec 28, 2005 | 68.97 | 68.97 | 68.70 | 68.78 | 2,036,306 | -0.51(-0.73%) |
Dec 27, 2005 | 69.10 | 69.29 | 69.05 | 69.29 | 297,928 | +0.18(+0.26%) |
Dec 23, 2005 | 68.76 | 69.15 | 68.76 | 69.11 | 225,234 | +0.18(+0.26%) |
Dec 22, 2005 | 68.85 | 68.94 | 68.78 | 68.93 | 249,903 | +0.18(+0.26%) |
Dec 21, 2005 | 68.77 | 68.80 | 68.60 | 68.75 | 261,873 | -0.03(-0.04%) |
Dec 20, 2005 | 68.78 | 68.86 | 68.66 | 68.78 | 207,571 | +0.02(+0.03%) |
Dec 19, 2005 | 68.81 | 68.92 | 68.68 | 68.76 | 287,126 | +0.05(+0.08%) |
Dec 16, 2005 | 68.90 | 68.90 | 68.63 | 68.70 | 1,137,558 | -0.01(-0.01%) |
Dec 15, 2005 | 68.78 | 68.81 | 68.51 | 68.71 | 438,645 | -0.12(-0.18%) |
Dec 14, 2005 | 68.67 | 68.84 | 68.60 | 68.84 | 295,155 | +0.24(+0.35%) |
Dec 13, 2005 | 68.34 | 68.60 | 68.29 | 68.60 | 222,169 | +0.26(+0.38%) |
Dec 12, 2005 | 68.54 | 68.57 | 68.30 | 68.34 | 178,669 | -0.14(-0.21%) |
Dec 09, 2005 | 68.61 | 68.62 | 68.32 | 68.48 | 256,618 | -0.23(-0.34%) |
Dec 08, 2005 | 68.51 | 68.72 | 68.44 | 68.71 | 200,127 | +0.35(+0.51%) |
Dec 07, 2005 | 68.51 | 68.55 | 68.28 | 68.36 | 293,111 | -0.14(-0.21%) |
Dec 06, 2005 | 68.41 | 68.51 | 68.28 | 68.51 | 271,507 | +0.17(+0.25%) |
Dec 05, 2005 | 68.37 | 68.41 | 68.07 | 68.34 | 450,469 | +0.04(+0.06%) |
Dec 02, 2005 | 68.40 | 68.42 | 68.23 | 68.29 | 221,439 | -0.01(-0.02%) |