Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 68.67 | 68.91 | 67.62 | 68.13 | 867,184 | -0.54(-0.79%) |
Feb 27, 2006 | 69.23 | 69.40 | 68.60 | 68.67 | 538,931 | -0.45(-0.64%) |
Feb 24, 2006 | 68.49 | 69.28 | 68.19 | 69.12 | 769,724 | +0.52(+0.76%) |
Feb 23, 2006 | 68.37 | 69.17 | 67.50 | 68.60 | 447,991 | +0.00(+0.00%) |
Feb 22, 2006 | 66.96 | 68.84 | 66.81 | 68.60 | 842,391 | +1.76(+2.63%) |
Feb 21, 2006 | 66.73 | 67.25 | 66.57 | 66.84 | 508,604 | +0.69(+1.04%) |
Feb 17, 2006 | 67.40 | 67.52 | 65.73 | 66.16 | 930,053 | -1.20(-1.78%) |
Feb 16, 2006 | 66.64 | 67.45 | 66.48 | 67.35 | 607,432 | +0.54(+0.82%) |
Feb 15, 2006 | 66.42 | 66.87 | 66.09 | 66.81 | 680,976 | +0.19(+0.29%) |
Feb 14, 2006 | 65.54 | 66.62 | 65.29 | 66.62 | 717,761 | +1.21(+1.86%) |
Feb 13, 2006 | 65.70 | 66.31 | 65.19 | 65.40 | 407,139 | -0.64(-0.97%) |
Feb 10, 2006 | 65.21 | 66.41 | 65.21 | 66.05 | 748,571 | +0.61(+0.93%) |
Feb 09, 2006 | 64.79 | 65.95 | 64.50 | 65.44 | 640,577 | +0.46(+0.71%) |
Feb 08, 2006 | 64.98 | 65.21 | 64.17 | 64.98 | 426,800 | +0.50(+0.77%) |
Feb 07, 2006 | 64.60 | 64.98 | 64.22 | 64.48 | 344,587 | -0.34(-0.52%) |
Feb 06, 2006 | 65.03 | 65.43 | 64.62 | 64.82 | 533,903 | -0.50(-0.77%) |
Feb 03, 2006 | 64.32 | 65.49 | 63.80 | 65.32 | 816,755 | +0.65(+1.01%) |
Feb 02, 2006 | 64.98 | 65.26 | 64.50 | 64.67 | 382,136 | -0.55(-0.85%) |
Feb 01, 2006 | 65.05 | 65.83 | 64.98 | 65.22 | 1,089,001 | -0.06(-0.09%) |
Jan 31, 2006 | 65.73 | 65.90 | 64.78 | 65.28 | 1,195,678 | -0.22(-0.34%) |
Jan 30, 2006 | 66.17 | 66.17 | 65.39 | 65.50 | 687,398 | -0.58(-0.87%) |
Jan 27, 2006 | 67.15 | 66.71 | 65.20 | 66.08 | 1,548,027 | -1.07(-1.60%) |
Jan 26, 2006 | 66.56 | 67.37 | 66.44 | 67.15 | 979,482 | +0.60(+0.91%) |
Jan 25, 2006 | 64.40 | 67.25 | 64.19 | 66.55 | 2,090,848 | +2.68(+4.20%) |
Jan 24, 2006 | 62.94 | 63.95 | 62.74 | 63.87 | 837,459 | +1.08(+1.72%) |
Jan 23, 2006 | 62.40 | 63.48 | 62.23 | 62.79 | 535,975 | +0.27(+0.44%) |
Jan 20, 2006 | 63.84 | 64.29 | 62.42 | 62.51 | 790,080 | -1.21(-1.89%) |
Jan 19, 2006 | 63.37 | 64.00 | 62.99 | 63.72 | 413,371 | +0.27(+0.43%) |
Jan 18, 2006 | 62.99 | 63.91 | 62.93 | 63.45 | 329,531 | +0.15(+0.23%) |
Jan 17, 2006 | 63.15 | 63.75 | 62.33 | 63.30 | 434,257 | -0.31(-0.48%) |
Jan 13, 2006 | 63.24 | 63.60 | 63.07 | 63.60 | 658,127 | +0.65(+1.04%) |
Jan 12, 2006 | 63.69 | 64.05 | 62.89 | 62.95 | 332,967 | -0.97(-1.51%) |
Jan 11, 2006 | 63.47 | 63.98 | 63.36 | 63.92 | 523,119 | +0.37(+0.58%) |
Jan 10, 2006 | 64.02 | 64.08 | 63.32 | 63.55 | 506,999 | -0.75(-1.17%) |
Jan 09, 2006 | 64.58 | 64.65 | 64.03 | 64.30 | 774,845 | -0.54(-0.83%) |
Jan 06, 2006 | 64.31 | 64.93 | 64.00 | 64.83 | 659,604 | +0.67(+1.04%) |
Jan 05, 2006 | 63.55 | 64.26 | 63.55 | 64.17 | 649,035 | +0.58(+0.91%) |
Jan 04, 2006 | 63.11 | 63.76 | 63.05 | 63.59 | 633,624 | +0.45(+0.71%) |
Jan 03, 2006 | 62.60 | 63.18 | 62.03 | 63.14 | 803,839 | +0.76(+1.22%) |
Dec 30, 2005 | 62.69 | 62.95 | 62.15 | 62.38 | 494,019 | -0.81(-1.28%) |
Dec 29, 2005 | 63.41 | 63.41 | 63.08 | 63.19 | 316,738 | -0.01(-0.01%) |
Dec 28, 2005 | 62.95 | 63.32 | 62.95 | 63.20 | 304,746 | +0.21(+0.34%) |
Dec 27, 2005 | 63.27 | 64.12 | 62.96 | 62.99 | 323,762 | -0.19(-0.30%) |
Dec 23, 2005 | 63.38 | 63.67 | 63.08 | 63.18 | 173,781 | -0.27(-0.43%) |
Dec 22, 2005 | 63.41 | 63.45 | 62.85 | 63.45 | 421,743 | +0.08(+0.13%) |
Dec 21, 2005 | 63.20 | 63.97 | 62.94 | 63.37 | 814,643 | +0.70(+1.12%) |
Dec 20, 2005 | 62.47 | 62.97 | 62.47 | 62.66 | 512,971 | +0.13(+0.21%) |
Dec 19, 2005 | 62.75 | 63.15 | 62.42 | 62.53 | 1,143,093 | -0.09(-0.14%) |
Dec 16, 2005 | 61.90 | 62.69 | 62.26 | 62.62 | 1,532,384 | +0.72(+1.16%) |
Dec 15, 2005 | 61.58 | 62.09 | 61.18 | 61.90 | 885,551 | +0.32(+0.52%) |
Dec 14, 2005 | 61.49 | 62.04 | 61.17 | 61.58 | 811,191 | +0.24(+0.39%) |
Dec 13, 2005 | 61.00 | 61.66 | 60.78 | 61.34 | 734,775 | +0.36(+0.58%) |
Dec 12, 2005 | 61.77 | 61.79 | 60.43 | 60.99 | 842,917 | -0.78(-1.27%) |
Dec 09, 2005 | 61.54 | 62.23 | 61.21 | 61.77 | 704,304 | +0.56(+0.92%) |
Dec 08, 2005 | 61.38 | 61.84 | 61.07 | 61.21 | 1,106,820 | -0.01(-0.01%) |
Dec 07, 2005 | 62.08 | 62.47 | 60.91 | 61.22 | 545,529 | -0.87(-1.40%) |
Dec 06, 2005 | 62.54 | 62.71 | 62.01 | 62.09 | 767,026 | -0.54(-0.87%) |
Dec 05, 2005 | 62.82 | 62.85 | 61.90 | 62.63 | 953,066 | +0.01(+0.01%) |
Dec 02, 2005 | 63.05 | 63.98 | 62.62 | 62.62 | 3,531,687 | -0.34(-0.54%) |