Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 69.10 | 68.38 | 64.68 | 65.61 | 1,253,304 | -3.49(-5.05%) |
Feb 27, 2006 | 67.42 | 69.34 | 67.21 | 69.10 | 714,467 | +1.80(+2.67%) |
Feb 24, 2006 | 66.52 | 68.00 | 65.57 | 67.30 | 637,813 | +0.52(+0.78%) |
Feb 23, 2006 | 65.90 | 67.42 | 64.92 | 66.78 | 514,351 | +0.88(+1.34%) |
Feb 22, 2006 | 65.02 | 65.94 | 64.77 | 65.90 | 437,306 | +1.14(+1.76%) |
Feb 21, 2006 | 65.11 | 65.18 | 64.14 | 64.76 | 518,431 | -0.23(-0.35%) |
Feb 17, 2006 | 64.88 | 65.45 | 64.15 | 64.99 | 459,047 | +0.26(+0.40%) |
Feb 16, 2006 | 64.03 | 64.97 | 63.37 | 64.73 | 477,000 | +0.73(+1.14%) |
Feb 15, 2006 | 62.35 | 64.29 | 62.34 | 64.00 | 696,792 | +1.82(+2.93%) |
Feb 14, 2006 | 60.38 | 62.94 | 59.79 | 62.18 | 654,146 | +1.59(+2.62%) |
Feb 13, 2006 | 60.58 | 61.19 | 59.81 | 60.59 | 351,602 | -0.10(-0.16%) |
Feb 10, 2006 | 61.79 | 62.11 | 59.84 | 60.69 | 871,273 | -1.20(-1.94%) |
Feb 09, 2006 | 62.18 | 63.04 | 61.69 | 61.89 | 828,992 | -0.41(-0.66%) |
Feb 08, 2006 | 61.30 | 62.46 | 60.47 | 62.30 | 669,010 | +1.22(+2.00%) |
Feb 07, 2006 | 60.05 | 61.74 | 60.05 | 61.08 | 594,925 | +0.79(+1.31%) |
Feb 06, 2006 | 59.29 | 60.49 | 59.08 | 60.29 | 515,815 | +0.86(+1.45%) |
Feb 03, 2006 | 60.04 | 60.04 | 58.73 | 59.43 | 631,416 | -0.77(-1.28%) |
Feb 02, 2006 | 60.96 | 61.40 | 59.76 | 60.20 | 871,768 | -0.76(-1.25%) |
Feb 01, 2006 | 60.62 | 61.30 | 60.52 | 60.96 | 420,127 | +0.19(+0.31%) |
Jan 31, 2006 | 60.88 | 61.25 | 59.85 | 60.77 | 565,855 | -0.20(-0.33%) |
Jan 30, 2006 | 61.54 | 61.71 | 60.90 | 60.97 | 507,564 | -0.52(-0.85%) |
Jan 27, 2006 | 60.52 | 61.52 | 60.28 | 61.49 | 448,861 | +0.97(+1.60%) |
Jan 26, 2006 | 60.56 | 60.84 | 59.75 | 60.52 | 470,525 | +0.27(+0.45%) |
Jan 25, 2006 | 61.83 | 61.87 | 59.75 | 60.25 | 505,542 | -1.04(-1.70%) |
Jan 24, 2006 | 61.47 | 61.74 | 59.75 | 61.29 | 791,937 | +0.96(+1.59%) |
Jan 23, 2006 | 60.18 | 60.58 | 58.54 | 60.33 | 920,041 | +0.36(+0.60%) |
Jan 20, 2006 | 61.10 | 61.50 | 59.63 | 59.97 | 516,140 | -0.98(-1.61%) |
Jan 19, 2006 | 59.40 | 61.50 | 59.15 | 60.95 | 745,353 | +1.60(+2.70%) |
Jan 18, 2006 | 58.63 | 59.62 | 57.45 | 59.35 | 992,800 | +0.21(+0.36%) |
Jan 17, 2006 | 60.48 | 60.78 | 59.13 | 59.14 | 929,562 | -1.86(-3.05%) |
Jan 13, 2006 | 61.29 | 61.50 | 60.76 | 61.00 | 422,550 | -0.42(-0.68%) |
Jan 12, 2006 | 62.66 | 63.67 | 61.25 | 61.42 | 718,800 | -1.54(-2.45%) |
Jan 11, 2006 | 63.40 | 64.85 | 61.77 | 62.96 | 1,490,400 | -1.53(-2.37%) |
Jan 10, 2006 | 64.50 | 65.54 | 64.06 | 64.49 | 515,175 | -0.27(-0.42%) |
Jan 09, 2006 | 64.47 | 64.90 | 63.57 | 64.76 | 556,552 | +0.70(+1.09%) |
Jan 06, 2006 | 63.10 | 64.86 | 62.96 | 64.06 | 629,219 | +1.06(+1.68%) |
Jan 05, 2006 | 63.92 | 63.99 | 62.35 | 63.00 | 941,845 | -0.60(-0.94%) |
Jan 04, 2006 | 64.27 | 64.65 | 63.57 | 63.60 | 993,383 | +0.03(+0.05%) |
Jan 03, 2006 | 63.35 | 64.10 | 60.89 | 63.57 | 525,642 | +0.84(+1.34%) |
Dec 30, 2005 | 62.89 | 63.08 | 62.29 | 62.73 | 170,895 | -0.33(-0.52%) |
Dec 29, 2005 | 63.94 | 63.94 | 62.85 | 63.06 | 273,757 | -0.88(-1.38%) |
Dec 28, 2005 | 63.97 | 64.43 | 63.57 | 63.94 | 191,000 | -0.10(-0.16%) |
Dec 27, 2005 | 64.35 | 65.24 | 63.68 | 64.04 | 332,500 | -0.21(-0.33%) |
Dec 23, 2005 | 64.23 | 64.81 | 63.87 | 64.25 | 110,168 | +0.05(+0.08%) |
Dec 22, 2005 | 64.49 | 65.70 | 63.60 | 64.20 | 502,936 | -0.03(-0.05%) |
Dec 21, 2005 | 62.38 | 65.15 | 62.11 | 64.23 | 844,373 | +1.86(+2.98%) |
Dec 20, 2005 | 61.42 | 63.25 | 61.25 | 62.37 | 378,325 | +0.88(+1.43%) |
Dec 19, 2005 | 62.30 | 62.49 | 60.96 | 61.49 | 485,783 | -0.81(-1.30%) |
Dec 16, 2005 | 61.95 | 63.42 | 61.25 | 62.30 | 645,765 | +0.50(+0.81%) |
Dec 15, 2005 | 61.23 | 62.20 | 61.23 | 61.80 | 362,767 | +0.55(+0.90%) |
Dec 14, 2005 | 62.55 | 62.66 | 61.19 | 61.25 | 430,826 | -1.35(-2.16%) |
Dec 13, 2005 | 61.85 | 63.17 | 61.42 | 62.60 | 353,835 | +0.69(+1.11%) |
Dec 12, 2005 | 62.17 | 62.25 | 61.10 | 61.91 | 457,472 | -0.10(-0.16%) |
Dec 09, 2005 | 62.64 | 62.64 | 61.57 | 62.01 | 298,491 | -0.58(-0.93%) |
Dec 08, 2005 | 61.44 | 63.29 | 61.22 | 62.59 | 677,688 | +1.07(+1.74%) |
Dec 07, 2005 | 61.14 | 61.52 | 59.90 | 61.52 | 1,109,818 | +0.79(+1.30%) |
Dec 06, 2005 | 62.00 | 62.00 | 60.46 | 60.73 | 419,898 | -1.23(-1.99%) |
Dec 05, 2005 | 60.97 | 62.04 | 59.68 | 61.96 | 510,179 | +1.17(+1.92%) |
Dec 02, 2005 | 59.75 | 61.10 | 59.75 | 60.79 | 752,150 | +1.33(+2.24%) |