Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 71.18 | 71.08 | 70.32 | 70.52 | 271,484 | -0.66(-0.93%) |
Feb 27, 2006 | 70.01 | 71.39 | 69.98 | 71.18 | 300,674 | +0.93(+1.32%) |
Feb 24, 2006 | 70.06 | 70.25 | 69.56 | 70.25 | 236,310 | +0.15(+0.21%) |
Feb 23, 2006 | 69.71 | 70.30 | 69.55 | 70.10 | 151,007 | +0.25(+0.36%) |
Feb 22, 2006 | 69.81 | 70.05 | 69.70 | 69.85 | 283,965 | +0.05(+0.07%) |
Feb 21, 2006 | 69.88 | 70.09 | 69.56 | 69.80 | 192,885 | -0.17(-0.25%) |
Feb 17, 2006 | 69.40 | 70.41 | 69.10 | 69.98 | 451,992 | +0.13(+0.18%) |
Feb 16, 2006 | 69.42 | 69.87 | 69.32 | 69.85 | 211,658 | +0.45(+0.64%) |
Feb 15, 2006 | 69.45 | 69.55 | 69.19 | 69.41 | 214,959 | -0.15(-0.21%) |
Feb 14, 2006 | 69.72 | 69.75 | 69.35 | 69.55 | 214,443 | -0.02(-0.03%) |
Feb 13, 2006 | 69.15 | 69.69 | 69.03 | 69.57 | 205,985 | +0.42(+0.60%) |
Feb 10, 2006 | 69.10 | 69.31 | 68.42 | 69.15 | 299,127 | +0.06(+0.08%) |
Feb 09, 2006 | 68.78 | 69.66 | 68.54 | 69.10 | 238,992 | +0.13(+0.18%) |
Feb 08, 2006 | 68.83 | 69.32 | 68.69 | 68.97 | 233,319 | +0.11(+0.15%) |
Feb 07, 2006 | 68.32 | 69.14 | 68.21 | 68.86 | 438,273 | +0.45(+0.65%) |
Feb 06, 2006 | 69.33 | 69.37 | 68.14 | 68.42 | 403,306 | -1.06(-1.52%) |
Feb 03, 2006 | 68.10 | 71.28 | 67.68 | 69.47 | 900,890 | +1.13(+1.66%) |
Feb 02, 2006 | 68.54 | 68.83 | 68.17 | 68.34 | 531,725 | -0.09(-0.13%) |
Feb 01, 2006 | 69.80 | 70.59 | 68.15 | 68.43 | 641,061 | -1.65(-2.35%) |
Jan 31, 2006 | 69.56 | 70.54 | 69.07 | 70.07 | 386,803 | +0.35(+0.50%) |
Jan 30, 2006 | 69.97 | 70.48 | 69.13 | 69.73 | 296,652 | -0.25(-0.36%) |
Jan 27, 2006 | 70.23 | 70.54 | 69.86 | 69.98 | 334,816 | -0.24(-0.35%) |
Jan 26, 2006 | 70.28 | 71.08 | 69.71 | 70.22 | 748,438 | -0.06(-0.08%) |
Jan 25, 2006 | 71.23 | 71.57 | 69.74 | 70.28 | 614,346 | -1.16(-1.63%) |
Jan 24, 2006 | 70.69 | 71.90 | 70.56 | 71.44 | 514,087 | +0.77(+1.08%) |
Jan 23, 2006 | 69.93 | 71.01 | 69.56 | 70.68 | 428,474 | +0.75(+1.07%) |
Jan 20, 2006 | 70.72 | 71.00 | 69.84 | 69.93 | 634,047 | -1.04(-1.46%) |
Jan 19, 2006 | 71.45 | 71.46 | 70.93 | 70.97 | 273,959 | -0.29(-0.41%) |
Jan 18, 2006 | 71.26 | 71.42 | 70.98 | 71.26 | 316,559 | -0.03(-0.04%) |
Jan 17, 2006 | 70.82 | 71.40 | 70.66 | 71.29 | 269,524 | +0.31(+0.44%) |
Jan 13, 2006 | 71.10 | 71.31 | 70.74 | 70.98 | 270,555 | -0.23(-0.33%) |
Jan 12, 2006 | 71.10 | 72.02 | 70.91 | 71.21 | 588,043 | -0.06(-0.08%) |
Jan 11, 2006 | 70.37 | 71.32 | 69.93 | 71.27 | 318,828 | +0.90(+1.28%) |
Jan 10, 2006 | 70.29 | 71.60 | 69.46 | 70.37 | 778,866 | +2.44(+3.60%) |
Jan 09, 2006 | 67.92 | 68.22 | 67.57 | 67.92 | 385,358 | -0.07(-0.10%) |
Jan 06, 2006 | 66.70 | 68.35 | 66.50 | 67.99 | 595,057 | +1.66(+2.50%) |
Jan 05, 2006 | 65.73 | 66.34 | 65.47 | 66.33 | 327,183 | +0.46(+0.69%) |
Jan 04, 2006 | 65.63 | 65.88 | 65.42 | 65.88 | 430,228 | +0.24(+0.37%) |
Jan 03, 2006 | 64.92 | 65.86 | 64.17 | 65.63 | 301,809 | +0.72(+1.11%) |
Dec 30, 2005 | 65.02 | 65.08 | 64.39 | 64.92 | 158,228 | -0.35(-0.53%) |
Dec 29, 2005 | 65.06 | 65.44 | 64.72 | 65.27 | 191,854 | +0.16(+0.24%) |
Dec 28, 2005 | 64.97 | 65.24 | 64.46 | 65.11 | 133,266 | +0.14(+0.21%) |
Dec 27, 2005 | 65.88 | 65.92 | 64.96 | 64.97 | 337,395 | -0.83(-1.27%) |
Dec 23, 2005 | 64.86 | 65.83 | 64.86 | 65.81 | 316,869 | +1.19(+1.85%) |
Dec 22, 2005 | 64.63 | 64.79 | 64.19 | 64.62 | 307,379 | +0.03(+0.05%) |
Dec 21, 2005 | 63.34 | 64.60 | 63.34 | 64.59 | 382,161 | +0.82(+1.29%) |
Dec 20, 2005 | 63.21 | 63.94 | 62.76 | 63.76 | 509,342 | +0.45(+0.70%) |
Dec 19, 2005 | 63.16 | 63.38 | 63.02 | 63.32 | 590,106 | -0.06(-0.09%) |
Dec 16, 2005 | 62.66 | 63.67 | 62.65 | 63.38 | 1,141,945 | +0.77(+1.22%) |
Dec 15, 2005 | 62.29 | 62.65 | 62.00 | 62.61 | 202,478 | -0.30(-0.48%) |
Dec 14, 2005 | 62.69 | 63.01 | 62.24 | 62.91 | 502,843 | +0.24(+0.39%) |
Dec 13, 2005 | 62.61 | 62.78 | 61.95 | 62.67 | 181,126 | -0.06(-0.09%) |
Dec 12, 2005 | 62.10 | 62.99 | 62.10 | 62.73 | 276,228 | +0.56(+0.90%) |
Dec 09, 2005 | 62.34 | 62.50 | 62.03 | 62.16 | 182,158 | -0.30(-0.48%) |
Dec 08, 2005 | 62.05 | 62.54 | 61.83 | 62.46 | 236,826 | +0.25(+0.41%) |
Dec 07, 2005 | 61.90 | 62.33 | 61.71 | 62.21 | 188,244 | -0.10(-0.16%) |
Dec 06, 2005 | 62.80 | 62.92 | 62.26 | 62.31 | 253,020 | -0.42(-0.66%) |
Dec 05, 2005 | 62.75 | 62.86 | 62.47 | 62.73 | 331,516 | -0.26(-0.42%) |
Dec 02, 2005 | 62.74 | 63.01 | 62.43 | 62.99 | 265,295 | +0.01(+0.02%) |