Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 62.58 | 62.16 | 61.50 | 61.91 | 3,092,939 | -0.67(-1.07%) |
Feb 27, 2006 | 62.75 | 63.18 | 62.48 | 62.58 | 999,310 | -0.02(-0.02%) |
Feb 24, 2006 | 63.09 | 63.22 | 62.50 | 62.59 | 2,455,829 | -0.91(-1.43%) |
Feb 23, 2006 | 63.88 | 64.03 | 62.60 | 63.50 | 1,954,044 | -0.98(-1.52%) |
Feb 22, 2006 | 63.06 | 64.63 | 63.05 | 64.48 | 2,107,866 | +1.43(+2.26%) |
Feb 21, 2006 | 63.76 | 64.06 | 62.81 | 63.05 | 1,734,755 | +0.19(+0.30%) |
Feb 17, 2006 | 63.01 | 63.44 | 62.76 | 62.86 | 1,515,332 | +0.20(+0.32%) |
Feb 16, 2006 | 62.64 | 62.84 | 62.03 | 62.66 | 1,854,379 | +0.29(+0.46%) |
Feb 15, 2006 | 61.74 | 62.38 | 61.70 | 62.38 | 2,045,060 | +0.66(+1.07%) |
Feb 14, 2006 | 60.69 | 61.95 | 60.50 | 61.71 | 1,650,392 | +1.04(+1.71%) |
Feb 13, 2006 | 60.53 | 60.73 | 60.20 | 60.68 | 1,099,108 | -0.15(-0.25%) |
Feb 10, 2006 | 59.91 | 61.22 | 59.91 | 60.83 | 1,381,470 | +0.32(+0.52%) |
Feb 09, 2006 | 60.36 | 61.03 | 60.20 | 60.51 | 1,312,410 | +0.16(+0.26%) |
Feb 08, 2006 | 60.20 | 60.86 | 59.78 | 60.35 | 1,520,123 | +0.12(+0.20%) |
Feb 07, 2006 | 60.08 | 61.59 | 59.96 | 60.23 | 1,588,251 | +0.15(+0.25%) |
Feb 06, 2006 | 60.72 | 60.82 | 60.02 | 60.08 | 2,444,252 | -0.60(-0.99%) |
Feb 03, 2006 | 61.11 | 61.14 | 60.18 | 60.69 | 2,921,952 | -0.59(-0.96%) |
Feb 02, 2006 | 61.89 | 61.89 | 60.72 | 61.27 | 1,853,182 | -0.62(-1.00%) |
Feb 01, 2006 | 62.36 | 62.52 | 61.73 | 61.89 | 2,086,576 | +0.09(+0.15%) |
Jan 31, 2006 | 62.56 | 62.57 | 61.79 | 61.80 | 2,687,493 | -1.54(-2.43%) |
Jan 30, 2006 | 63.88 | 64.19 | 63.30 | 63.34 | 1,531,167 | -0.44(-0.68%) |
Jan 27, 2006 | 63.88 | 64.03 | 63.11 | 63.77 | 3,276,301 | -0.56(-0.88%) |
Jan 26, 2006 | 63.43 | 64.59 | 63.43 | 64.34 | 2,792,347 | +1.62(+2.58%) |
Jan 25, 2006 | 64.14 | 64.14 | 62.08 | 62.72 | 3,562,788 | -0.84(-1.32%) |
Jan 24, 2006 | 64.93 | 64.93 | 63.56 | 63.56 | 1,766,424 | -0.72(-1.12%) |
Jan 23, 2006 | 64.25 | 64.80 | 64.25 | 64.28 | 916,810 | +0.13(+0.20%) |
Jan 20, 2006 | 65.12 | 65.47 | 64.10 | 64.16 | 1,717,989 | -1.47(-2.23%) |
Jan 19, 2006 | 65.42 | 66.21 | 65.36 | 65.62 | 1,898,290 | +0.32(+0.49%) |
Jan 18, 2006 | 65.14 | 65.72 | 64.83 | 65.30 | 2,044,395 | +0.07(+0.10%) |
Jan 17, 2006 | 65.42 | 65.79 | 65.04 | 65.23 | 1,445,607 | -0.67(-1.01%) |
Jan 13, 2006 | 66.26 | 66.47 | 65.83 | 65.90 | 1,656,247 | -0.36(-0.54%) |
Jan 12, 2006 | 66.66 | 66.72 | 66.19 | 66.26 | 2,310,922 | -0.26(-0.38%) |
Jan 11, 2006 | 66.31 | 66.55 | 66.03 | 66.52 | 1,277,148 | +0.46(+0.69%) |
Jan 10, 2006 | 66.59 | 66.59 | 65.55 | 66.06 | 1,494,574 | -0.53(-0.80%) |
Jan 09, 2006 | 66.11 | 66.86 | 66.11 | 66.59 | 967,109 | -0.17(-0.25%) |
Jan 06, 2006 | 66.46 | 66.88 | 66.39 | 66.76 | 1,923,972 | +0.69(+1.05%) |
Jan 05, 2006 | 67.25 | 67.25 | 65.73 | 66.07 | 1,176,951 | -0.55(-0.82%) |
Jan 04, 2006 | 66.29 | 66.98 | 66.21 | 66.61 | 1,622,050 | +0.44(+0.66%) |
Jan 03, 2006 | 64.88 | 66.18 | 64.49 | 66.18 | 1,629,501 | +1.63(+2.53%) |
Dec 30, 2005 | 64.63 | 64.78 | 64.28 | 64.55 | 560,332 | -0.39(-0.60%) |
Dec 29, 2005 | 64.59 | 65.47 | 64.59 | 64.94 | 1,013,149 | +0.50(+0.77%) |
Dec 28, 2005 | 64.55 | 64.84 | 64.36 | 64.44 | 987,467 | +0.35(+0.55%) |
Dec 27, 2005 | 64.92 | 65.27 | 63.90 | 64.09 | 1,151,269 | -0.75(-1.16%) |
Dec 23, 2005 | 63.95 | 65.08 | 63.95 | 64.84 | 722,005 | +0.25(+0.38%) |
Dec 22, 2005 | 64.62 | 64.69 | 64.24 | 64.59 | 1,335,164 | +0.13(+0.20%) |
Dec 21, 2005 | 64.93 | 65.01 | 64.14 | 64.47 | 1,626,308 | +0.01(+0.01%) |
Dec 20, 2005 | 64.34 | 64.65 | 64.25 | 64.46 | 1,339,821 | +0.15(+0.23%) |
Dec 19, 2005 | 65.34 | 65.34 | 64.22 | 64.31 | 933,843 | -0.71(-1.10%) |
Dec 16, 2005 | 65.66 | 65.71 | 64.77 | 65.02 | 1,764,694 | -0.73(-1.11%) |
Dec 15, 2005 | 65.83 | 65.93 | 65.30 | 65.75 | 2,085,645 | +0.07(+0.10%) |
Dec 14, 2005 | 65.38 | 65.83 | 65.37 | 65.68 | 1,751,654 | +0.45(+0.69%) |
Dec 13, 2005 | 64.62 | 65.59 | 64.62 | 65.23 | 1,624,312 | +0.41(+0.64%) |
Dec 12, 2005 | 64.52 | 64.99 | 64.47 | 64.82 | 1,729,964 | +0.05(+0.08%) |
Dec 09, 2005 | 64.62 | 65.28 | 64.54 | 64.77 | 1,142,088 | +0.44(+0.69%) |
Dec 08, 2005 | 64.55 | 64.71 | 64.11 | 64.32 | 1,195,979 | -0.15(-0.23%) |
Dec 07, 2005 | 65.09 | 65.16 | 64.24 | 64.47 | 1,121,463 | -0.62(-0.95%) |
Dec 06, 2005 | 66.03 | 66.29 | 64.94 | 65.09 | 982,411 | -0.70(-1.06%) |
Dec 05, 2005 | 66.16 | 66.16 | 65.33 | 65.79 | 1,349,268 | -0.37(-0.56%) |
Dec 02, 2005 | 66.89 | 66.89 | 65.95 | 66.16 | 1,541,413 | -0.73(-1.09%) |