Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 70.69 | 70.77 | 69.39 | 69.75 | 1,797,006 | -0.94(-1.33%) |
Feb 27, 2006 | 71.36 | 71.39 | 70.61 | 70.69 | 1,941,565 | -0.06(-0.08%) |
Feb 24, 2006 | 69.91 | 70.82 | 69.60 | 70.74 | 2,383,658 | +0.05(+0.07%) |
Feb 23, 2006 | 71.50 | 71.50 | 70.39 | 70.70 | 1,404,020 | -0.71(-0.99%) |
Feb 22, 2006 | 69.44 | 71.54 | 69.44 | 71.40 | 2,837,054 | +1.97(+2.83%) |
Feb 21, 2006 | 69.48 | 70.03 | 69.39 | 69.44 | 990,187 | -0.04(-0.06%) |
Feb 17, 2006 | 70.07 | 70.15 | 69.40 | 69.48 | 1,535,895 | -0.51(-0.73%) |
Feb 16, 2006 | 70.30 | 70.68 | 69.49 | 69.99 | 1,868,469 | -0.53(-0.75%) |
Feb 15, 2006 | 69.92 | 70.73 | 69.83 | 70.51 | 4,018,898 | +1.38(+1.99%) |
Feb 14, 2006 | 68.48 | 69.37 | 68.01 | 69.14 | 2,446,329 | +0.67(+0.98%) |
Feb 13, 2006 | 67.12 | 68.55 | 67.12 | 68.47 | 2,256,807 | +0.65(+0.96%) |
Feb 10, 2006 | 67.10 | 67.88 | 66.64 | 67.81 | 1,919,963 | +0.83(+1.24%) |
Feb 09, 2006 | 66.79 | 67.43 | 66.75 | 66.99 | 2,398,729 | +0.53(+0.80%) |
Feb 08, 2006 | 65.05 | 66.50 | 64.67 | 66.45 | 1,808,309 | +1.36(+2.09%) |
Feb 07, 2006 | 65.83 | 66.19 | 64.95 | 65.09 | 1,910,794 | -1.23(-1.86%) |
Feb 06, 2006 | 66.28 | 66.54 | 66.09 | 66.32 | 1,624,313 | +0.02(+0.04%) |
Feb 03, 2006 | 65.77 | 66.55 | 65.62 | 66.30 | 1,705,950 | +0.45(+0.69%) |
Feb 02, 2006 | 66.29 | 66.30 | 65.62 | 65.85 | 1,691,757 | -0.45(-0.68%) |
Feb 01, 2006 | 66.40 | 66.56 | 65.84 | 66.30 | 2,050,330 | -0.02(-0.04%) |
Jan 31, 2006 | 67.11 | 67.15 | 66.09 | 66.32 | 2,773,880 | -0.78(-1.16%) |
Jan 30, 2006 | 67.64 | 67.80 | 67.10 | 67.10 | 1,273,151 | -0.37(-0.54%) |
Jan 27, 2006 | 67.53 | 67.70 | 67.06 | 67.47 | 1,791,228 | -0.05(-0.07%) |
Jan 26, 2006 | 66.49 | 67.68 | 67.07 | 67.52 | 2,423,471 | +1.04(+1.56%) |
Jan 25, 2006 | 67.38 | 67.42 | 66.32 | 66.48 | 2,200,666 | -0.70(-1.04%) |
Jan 24, 2006 | 67.32 | 68.03 | 67.04 | 67.18 | 2,328,270 | -0.10(-0.14%) |
Jan 23, 2006 | 68.32 | 68.71 | 67.20 | 67.28 | 2,478,607 | -0.53(-0.79%) |
Jan 20, 2006 | 68.47 | 69.49 | 67.69 | 67.81 | 4,725,367 | -0.28(-0.41%) |
Jan 19, 2006 | 68.78 | 69.08 | 67.80 | 68.09 | 1,984,518 | -0.38(-0.56%) |
Jan 18, 2006 | 68.24 | 68.71 | 68.24 | 68.47 | 1,570,936 | +0.00(+0.00%) |
Jan 17, 2006 | 68.51 | 68.85 | 68.09 | 68.47 | 1,579,225 | -0.51(-0.74%) |
Jan 13, 2006 | 69.35 | 69.36 | 68.90 | 68.98 | 2,030,611 | -0.05(-0.07%) |
Jan 12, 2006 | 70.03 | 70.35 | 68.98 | 69.03 | 1,723,156 | -1.04(-1.48%) |
Jan 11, 2006 | 70.22 | 70.97 | 69.70 | 70.07 | 2,415,935 | +0.22(+0.32%) |
Jan 10, 2006 | 69.31 | 69.96 | 69.28 | 69.84 | 1,707,080 | -0.32(-0.45%) |
Jan 09, 2006 | 68.91 | 70.57 | 68.90 | 70.16 | 2,007,502 | +1.34(+1.94%) |
Jan 06, 2006 | 69.11 | 69.15 | 68.23 | 68.82 | 1,135,374 | +0.00(+0.00%) |
Jan 05, 2006 | 68.91 | 69.23 | 68.47 | 68.82 | 1,714,490 | +0.02(+0.02%) |
Jan 04, 2006 | 69.25 | 69.41 | 68.15 | 68.81 | 2,199,787 | -0.45(-0.64%) |
Jan 03, 2006 | 68.79 | 69.25 | 67.16 | 69.25 | 2,428,997 | +0.46(+0.67%) |
Dec 30, 2005 | 69.02 | 69.02 | 68.40 | 68.79 | 794,385 | -0.25(-0.36%) |
Dec 29, 2005 | 69.02 | 69.47 | 68.87 | 69.04 | 1,481,136 | +0.11(+0.16%) |
Dec 28, 2005 | 69.22 | 69.47 | 68.56 | 68.93 | 1,239,868 | -0.33(-0.48%) |
Dec 27, 2005 | 69.99 | 70.41 | 69.06 | 69.26 | 869,616 | -0.81(-1.16%) |
Dec 23, 2005 | 70.13 | 70.36 | 69.91 | 70.07 | 672,558 | +0.18(+0.26%) |
Dec 22, 2005 | 69.84 | 69.96 | 69.54 | 69.89 | 866,350 | +0.06(+0.08%) |
Dec 21, 2005 | 69.83 | 70.34 | 69.49 | 69.84 | 2,688,852 | -0.11(-0.16%) |
Dec 20, 2005 | 68.47 | 70.51 | 68.47 | 69.95 | 4,748,477 | +1.47(+2.15%) |
Dec 19, 2005 | 67.88 | 68.69 | 67.53 | 68.47 | 3,159,706 | +0.21(+0.30%) |
Dec 16, 2005 | 68.27 | 68.47 | 67.60 | 68.27 | 4,264,812 | +0.01(+0.01%) |
Dec 15, 2005 | 67.61 | 68.34 | 67.20 | 68.26 | 2,716,985 | +0.73(+1.08%) |
Dec 14, 2005 | 66.22 | 67.60 | 66.22 | 67.53 | 2,121,165 | +1.24(+1.87%) |
Dec 13, 2005 | 66.34 | 66.70 | 65.86 | 66.28 | 2,304,282 | -0.45(-0.68%) |
Dec 12, 2005 | 67.65 | 67.88 | 66.42 | 66.74 | 2,373,359 | -0.52(-0.77%) |
Dec 09, 2005 | 65.93 | 67.60 | 65.93 | 67.26 | 2,016,670 | +1.34(+2.03%) |
Dec 08, 2005 | 66.56 | 66.60 | 65.58 | 65.92 | 2,168,389 | -0.64(-0.97%) |
Dec 07, 2005 | 67.30 | 67.45 | 66.36 | 66.56 | 1,539,537 | -0.92(-1.36%) |
Dec 06, 2005 | 66.86 | 68.04 | 66.84 | 67.48 | 2,034,128 | +0.62(+0.93%) |
Dec 05, 2005 | 66.96 | 67.21 | 66.11 | 66.86 | 1,421,980 | -0.45(-0.66%) |
Dec 02, 2005 | 67.08 | 67.49 | 66.76 | 67.30 | 759,846 | +0.22(+0.33%) |