Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 67.87 | 67.94 | 66.62 | 66.96 | 1,871,748 | -0.90(-1.33%) |
Feb 27, 2006 | 68.51 | 68.54 | 67.79 | 67.87 | 2,022,320 | -0.05(-0.08%) |
Feb 24, 2006 | 67.12 | 67.99 | 66.82 | 67.92 | 2,482,800 | +0.05(+0.07%) |
Feb 23, 2006 | 68.64 | 68.64 | 67.57 | 67.87 | 1,462,418 | -0.68(-0.99%) |
Feb 22, 2006 | 66.67 | 68.68 | 66.67 | 68.55 | 2,955,055 | +1.89(+2.83%) |
Feb 21, 2006 | 66.70 | 67.24 | 66.62 | 66.67 | 1,031,371 | -0.04(-0.06%) |
Feb 17, 2006 | 67.27 | 67.35 | 66.63 | 66.70 | 1,599,777 | -0.49(-0.73%) |
Feb 16, 2006 | 67.49 | 67.86 | 66.71 | 67.19 | 1,946,184 | -0.50(-0.75%) |
Feb 15, 2006 | 67.12 | 67.90 | 67.04 | 67.70 | 4,186,055 | +1.32(+1.99%) |
Feb 14, 2006 | 65.75 | 66.60 | 65.30 | 66.37 | 2,548,079 | +0.64(+0.98%) |
Feb 13, 2006 | 64.44 | 65.82 | 64.44 | 65.73 | 2,350,674 | +0.63(+0.96%) |
Feb 10, 2006 | 64.43 | 65.17 | 63.98 | 65.11 | 1,999,819 | +0.80(+1.24%) |
Feb 09, 2006 | 64.13 | 64.74 | 64.08 | 64.31 | 2,498,499 | +0.51(+0.80%) |
Feb 08, 2006 | 62.45 | 63.84 | 62.09 | 63.80 | 1,883,522 | +1.31(+2.09%) |
Feb 07, 2006 | 63.20 | 63.55 | 62.35 | 62.49 | 1,990,269 | -1.18(-1.86%) |
Feb 06, 2006 | 63.64 | 63.88 | 63.45 | 63.68 | 1,691,873 | +0.02(+0.04%) |
Feb 03, 2006 | 63.14 | 63.89 | 63.00 | 63.65 | 1,776,905 | +0.44(+0.69%) |
Feb 02, 2006 | 63.65 | 63.65 | 63.00 | 63.22 | 1,762,122 | -0.44(-0.68%) |
Feb 01, 2006 | 63.74 | 63.90 | 63.21 | 63.65 | 2,135,609 | -0.02(-0.04%) |
Jan 31, 2006 | 64.43 | 64.47 | 63.45 | 63.68 | 2,889,253 | -0.75(-1.16%) |
Jan 30, 2006 | 64.94 | 65.09 | 64.43 | 64.43 | 1,326,105 | -0.35(-0.54%) |
Jan 27, 2006 | 64.83 | 65.00 | 64.38 | 64.78 | 1,865,730 | -0.05(-0.07%) |
Jan 26, 2006 | 63.84 | 64.98 | 64.39 | 64.82 | 2,524,270 | +0.99(+1.56%) |
Jan 25, 2006 | 64.69 | 64.73 | 63.67 | 63.83 | 2,292,198 | -0.67(-1.04%) |
Jan 24, 2006 | 64.63 | 65.31 | 64.36 | 64.50 | 2,425,110 | -0.09(-0.14%) |
Jan 23, 2006 | 65.59 | 65.97 | 64.52 | 64.59 | 2,581,699 | -0.51(-0.79%) |
Jan 20, 2006 | 65.74 | 66.71 | 64.98 | 65.11 | 4,921,908 | -0.27(-0.41%) |
Jan 19, 2006 | 66.03 | 66.32 | 65.09 | 65.37 | 2,067,060 | -0.37(-0.56%) |
Jan 18, 2006 | 65.51 | 65.97 | 65.51 | 65.74 | 1,636,275 | +0.00(+0.00%) |
Jan 17, 2006 | 65.78 | 66.10 | 65.37 | 65.74 | 1,644,909 | -0.49(-0.74%) |
Jan 13, 2006 | 66.58 | 66.59 | 66.15 | 66.23 | 2,115,070 | -0.05(-0.07%) |
Jan 12, 2006 | 67.23 | 67.54 | 66.22 | 66.28 | 1,794,827 | -0.99(-1.48%) |
Jan 11, 2006 | 67.41 | 68.14 | 66.92 | 67.27 | 2,516,421 | +0.21(+0.32%) |
Jan 10, 2006 | 66.54 | 67.17 | 66.51 | 67.05 | 1,778,082 | -0.31(-0.45%) |
Jan 09, 2006 | 66.16 | 67.75 | 66.15 | 67.36 | 2,091,000 | +1.28(+1.94%) |
Jan 06, 2006 | 66.35 | 66.39 | 65.50 | 66.08 | 1,182,597 | +0.00(+0.00%) |
Jan 05, 2006 | 66.16 | 66.47 | 65.74 | 66.08 | 1,785,800 | +0.02(+0.02%) |
Jan 04, 2006 | 66.49 | 66.64 | 65.43 | 66.06 | 2,291,282 | -0.43(-0.64%) |
Jan 03, 2006 | 66.05 | 66.49 | 64.48 | 66.49 | 2,530,026 | +0.44(+0.67%) |
Dec 30, 2005 | 66.27 | 66.27 | 65.67 | 66.05 | 827,425 | -0.24(-0.36%) |
Dec 29, 2005 | 66.27 | 66.70 | 66.12 | 66.28 | 1,542,740 | +0.11(+0.16%) |
Dec 28, 2005 | 66.46 | 66.70 | 65.82 | 66.18 | 1,291,438 | -0.32(-0.48%) |
Dec 27, 2005 | 67.19 | 67.60 | 66.31 | 66.50 | 905,786 | -0.78(-1.16%) |
Dec 23, 2005 | 67.33 | 67.55 | 67.12 | 67.28 | 700,532 | +0.18(+0.26%) |
Dec 22, 2005 | 67.05 | 67.17 | 66.76 | 67.10 | 902,384 | +0.05(+0.08%) |
Dec 21, 2005 | 67.04 | 67.53 | 66.71 | 67.05 | 2,800,689 | -0.11(-0.16%) |
Dec 20, 2005 | 65.74 | 67.70 | 65.73 | 67.15 | 4,945,979 | +1.41(+2.15%) |
Dec 19, 2005 | 65.17 | 65.95 | 64.83 | 65.74 | 3,291,127 | +0.20(+0.30%) |
Dec 16, 2005 | 65.54 | 65.74 | 64.90 | 65.54 | 4,442,197 | +0.01(+0.01%) |
Dec 15, 2005 | 64.91 | 65.61 | 64.52 | 65.53 | 2,829,992 | +0.70(+1.08%) |
Dec 14, 2005 | 63.58 | 64.90 | 63.58 | 64.83 | 2,209,390 | +1.19(+1.87%) |
Dec 13, 2005 | 63.69 | 64.04 | 63.23 | 63.64 | 2,400,123 | -0.44(-0.68%) |
Dec 12, 2005 | 64.95 | 65.17 | 63.77 | 64.07 | 2,472,073 | -0.50(-0.77%) |
Dec 09, 2005 | 63.30 | 64.90 | 63.30 | 64.57 | 2,100,549 | +1.28(+2.03%) |
Dec 08, 2005 | 63.91 | 63.94 | 62.96 | 63.29 | 2,258,578 | -0.62(-0.97%) |
Dec 07, 2005 | 64.61 | 64.75 | 63.71 | 63.91 | 1,603,570 | -0.88(-1.36%) |
Dec 06, 2005 | 64.19 | 65.32 | 64.17 | 64.78 | 2,118,733 | +0.60(+0.93%) |
Dec 05, 2005 | 64.29 | 64.52 | 63.47 | 64.19 | 1,481,125 | -0.43(-0.66%) |
Dec 02, 2005 | 64.40 | 64.79 | 64.10 | 64.62 | 791,450 | +0.21(+0.33%) |