Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 68.18 | 68.29 | 68.23 | 68.27 | 317,842 | +0.09(+0.14%) |
Feb 27, 2006 | 68.24 | 68.24 | 68.17 | 68.18 | 253,757 | -0.03(-0.05%) |
Feb 24, 2006 | 68.22 | 68.24 | 68.18 | 68.21 | 331,692 | +0.03(+0.04%) |
Feb 23, 2006 | 68.23 | 68.24 | 68.17 | 68.19 | 338,265 | -0.06(-0.09%) |
Feb 22, 2006 | 68.24 | 68.24 | 68.19 | 68.24 | 270,776 | +0.05(+0.08%) |
Feb 21, 2006 | 68.19 | 68.23 | 68.17 | 68.19 | 12,964,657 | -0.05(-0.08%) |
Feb 17, 2006 | 68.24 | 68.25 | 68.19 | 68.24 | 414,792 | +0.05(+0.08%) |
Feb 16, 2006 | 68.18 | 68.20 | 68.14 | 68.19 | 196,245 | +0.05(+0.07%) |
Feb 15, 2006 | 68.21 | 68.21 | 68.13 | 68.14 | 511,506 | -0.01(-0.01%) |
Feb 14, 2006 | 68.11 | 68.16 | 68.09 | 68.15 | 347,537 | +0.00(+0.00%) |
Feb 13, 2006 | 68.17 | 68.18 | 68.13 | 68.15 | 186,855 | +0.05(+0.08%) |
Feb 10, 2006 | 68.22 | 68.22 | 68.10 | 68.10 | 716,907 | -0.05(-0.07%) |
Feb 09, 2006 | 68.21 | 68.21 | 68.13 | 68.15 | 265,847 | -0.02(-0.03%) |
Feb 08, 2006 | 68.22 | 68.22 | 68.15 | 68.17 | 392,374 | -0.03(-0.04%) |
Feb 07, 2006 | 68.20 | 68.20 | 68.13 | 68.19 | 229,814 | +0.01(+0.01%) |
Feb 06, 2006 | 68.20 | 68.20 | 68.16 | 68.19 | 226,292 | -0.03(-0.05%) |
Feb 03, 2006 | 68.16 | 68.22 | 68.13 | 68.22 | 294,368 | +0.03(+0.05%) |
Feb 02, 2006 | 68.22 | 68.22 | 68.15 | 68.19 | 510,802 | +0.00(+0.00%) |
Feb 01, 2006 | 68.22 | 68.24 | 68.16 | 68.19 | 1,115,149 | -0.27(-0.40%) |
Jan 31, 2006 | 68.43 | 68.48 | 68.42 | 68.46 | 300,941 | +0.00(+0.00%) |
Jan 30, 2006 | 68.45 | 68.47 | 68.41 | 68.46 | 239,555 | +0.03(+0.05%) |
Jan 27, 2006 | 68.51 | 68.51 | 68.42 | 68.42 | 425,825 | -0.05(-0.07%) |
Jan 26, 2006 | 68.44 | 68.47 | 68.42 | 68.47 | 258,218 | +0.01(+0.01%) |
Jan 25, 2006 | 68.56 | 68.56 | 68.47 | 68.47 | 287,091 | -0.09(-0.14%) |
Jan 24, 2006 | 68.57 | 68.57 | 68.52 | 68.56 | 266,786 | -0.02(-0.02%) |
Jan 23, 2006 | 68.53 | 68.59 | 68.50 | 68.58 | 663,737 | +0.01(+0.01%) |
Jan 20, 2006 | 68.51 | 68.58 | 68.49 | 68.57 | 450,590 | +0.03(+0.04%) |
Jan 19, 2006 | 68.54 | 68.55 | 68.50 | 68.54 | 690,850 | +0.01(+0.01%) |
Jan 18, 2006 | 68.55 | 68.59 | 68.52 | 68.53 | 461,506 | -0.01(-0.01%) |
Jan 17, 2006 | 68.54 | 68.55 | 68.50 | 68.54 | 525,708 | -0.03(-0.04%) |
Jan 13, 2006 | 68.50 | 68.57 | 68.47 | 68.57 | 265,847 | +0.14(+0.20%) |
Jan 12, 2006 | 68.42 | 68.47 | 68.40 | 68.43 | 528,877 | +0.03(+0.05%) |
Jan 11, 2006 | 68.42 | 68.47 | 68.37 | 68.40 | 568,901 | +0.00(+0.00%) |
Jan 10, 2006 | 68.40 | 68.44 | 68.39 | 68.40 | 476,529 | -0.07(-0.10%) |
Jan 09, 2006 | 68.46 | 68.47 | 68.42 | 68.47 | 412,561 | +0.01(+0.01%) |
Jan 06, 2006 | 68.42 | 68.47 | 68.42 | 68.46 | 587,093 | +0.02(+0.02%) |
Jan 05, 2006 | 68.43 | 68.50 | 68.43 | 68.44 | 322,068 | -0.06(-0.09%) |
Jan 04, 2006 | 68.42 | 68.50 | 68.41 | 68.50 | 405,519 | +0.07(+0.10%) |
Jan 03, 2006 | 68.30 | 68.46 | 68.30 | 68.43 | 1,262,216 | +0.09(+0.14%) |
Dec 30, 2005 | 68.35 | 68.40 | 68.30 | 68.34 | 481,693 | -0.03(-0.04%) |
Dec 29, 2005 | 68.39 | 68.39 | 68.30 | 68.36 | 491,553 | -0.05(-0.07%) |
Dec 28, 2005 | 68.41 | 68.43 | 68.33 | 68.42 | 470,661 | -0.13(-0.19%) |
Dec 27, 2005 | 68.49 | 68.59 | 68.49 | 68.54 | 648,479 | +0.01(+0.01%) |
Dec 23, 2005 | 68.47 | 68.59 | 68.46 | 68.53 | 230,166 | +0.03(+0.05%) |
Dec 22, 2005 | 68.48 | 68.53 | 68.45 | 68.50 | 1,511,866 | +0.06(+0.09%) |
Dec 21, 2005 | 68.47 | 68.47 | 68.41 | 68.44 | 426,529 | +0.00(+0.00%) |
Dec 20, 2005 | 68.47 | 68.47 | 68.41 | 68.44 | 456,928 | -0.01(-0.01%) |
Dec 19, 2005 | 68.42 | 68.50 | 68.42 | 68.45 | 213,734 | -0.04(-0.06%) |
Dec 16, 2005 | 68.51 | 68.52 | 68.45 | 68.49 | 189,555 | +0.04(+0.06%) |
Dec 15, 2005 | 68.45 | 68.47 | 68.39 | 68.45 | 494,018 | +0.00(+0.00%) |
Dec 14, 2005 | 68.43 | 68.48 | 68.42 | 68.45 | 432,045 | +0.08(+0.11%) |
Dec 13, 2005 | 68.36 | 68.42 | 68.34 | 68.37 | 416,200 | +0.03(+0.05%) |
Dec 12, 2005 | 68.38 | 68.38 | 68.30 | 68.34 | 1,409,048 | -0.01(-0.01%) |
Dec 09, 2005 | 68.39 | 68.41 | 68.34 | 68.35 | 1,020,548 | -0.07(-0.10%) |
Dec 08, 2005 | 68.40 | 68.44 | 68.37 | 68.42 | 182,278 | +0.09(+0.12%) |
Dec 07, 2005 | 68.35 | 68.36 | 68.31 | 68.33 | 372,538 | +0.01(+0.01%) |
Dec 06, 2005 | 68.29 | 68.36 | 68.26 | 68.32 | 305,284 | +0.09(+0.14%) |
Dec 05, 2005 | 68.27 | 68.29 | 68.22 | 68.23 | 1,888,043 | -0.08(-0.11%) |
Dec 02, 2005 | 68.28 | 68.30 | 68.25 | 68.30 | 527,469 | +0.06(+0.09%) |