Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 53.49 | 53.72 | 53.11 | 53.49 | 9,976,749 | +0.00(+0.00%) |
Feb 27, 2006 | 52.94 | 53.84 | 52.94 | 53.49 | 10,913,053 | +0.52(+0.98%) |
Feb 24, 2006 | 52.79 | 53.06 | 52.63 | 52.97 | 9,784,759 | +0.04(+0.08%) |
Feb 23, 2006 | 53.19 | 53.23 | 52.67 | 52.93 | 10,466,547 | -0.28(-0.52%) |
Feb 22, 2006 | 53.02 | 53.49 | 52.79 | 53.21 | 10,223,711 | +0.39(+0.74%) |
Feb 21, 2006 | 53.30 | 53.57 | 52.62 | 52.82 | 14,293,975 | -0.26(-0.48%) |
Feb 17, 2006 | 52.42 | 53.11 | 52.38 | 53.07 | 13,287,168 | +0.65(+1.24%) |
Feb 16, 2006 | 51.88 | 52.47 | 51.59 | 52.42 | 17,567,878 | +0.71(+1.37%) |
Feb 15, 2006 | 50.97 | 52.09 | 50.97 | 51.71 | 133,912,336 | +0.74(+1.45%) |
Feb 14, 2006 | 51.02 | 51.39 | 50.92 | 50.97 | 19,106,596 | +0.56(+1.11%) |
Feb 13, 2006 | 50.63 | 50.79 | 49.95 | 50.41 | 8,347,651 | -0.22(-0.43%) |
Feb 10, 2006 | 50.48 | 50.96 | 49.63 | 50.63 | 10,638,627 | +0.31(+0.62%) |
Feb 09, 2006 | 51.06 | 51.29 | 50.17 | 50.32 | 15,858,832 | -0.74(-1.44%) |
Feb 08, 2006 | 51.66 | 51.82 | 50.63 | 51.06 | 11,073,852 | -0.63(-1.22%) |
Feb 07, 2006 | 52.04 | 52.25 | 51.04 | 51.69 | 12,424,641 | -0.40(-0.76%) |
Feb 06, 2006 | 52.74 | 52.87 | 52.02 | 52.09 | 8,772,543 | -0.79(-1.50%) |
Feb 03, 2006 | 52.80 | 53.22 | 52.27 | 52.88 | 9,658,060 | -0.03(-0.05%) |
Feb 02, 2006 | 54.06 | 54.18 | 52.69 | 52.91 | 13,536,333 | -1.08(-2.01%) |
Feb 01, 2006 | 56.70 | 56.71 | 53.57 | 53.99 | 48,675,820 | +2.34(+4.53%) |
Jan 31, 2006 | 51.38 | 51.87 | 50.85 | 51.65 | 14,789,556 | +0.40(+0.79%) |
Jan 30, 2006 | 50.85 | 51.97 | 50.83 | 51.25 | 22,516,964 | +0.72(+1.42%) |
Jan 27, 2006 | 50.70 | 50.91 | 50.07 | 50.53 | 30,594,088 | -0.42(-0.82%) |
Jan 26, 2006 | 53.48 | 53.10 | 50.63 | 50.95 | 48,481,468 | -2.53(-4.73%) |
Jan 25, 2006 | 53.62 | 54.05 | 53.13 | 53.48 | 11,713,729 | +0.38(+0.71%) |
Jan 24, 2006 | 53.29 | 53.75 | 53.02 | 53.11 | 13,089,754 | +0.03(+0.05%) |
Jan 23, 2006 | 53.84 | 53.86 | 52.10 | 53.08 | 22,913,312 | -0.55(-1.03%) |
Jan 20, 2006 | 55.59 | 55.91 | 53.50 | 53.63 | 13,700,680 | -1.92(-3.46%) |
Jan 19, 2006 | 55.77 | 55.77 | 54.85 | 55.55 | 9,800,089 | -0.31(-0.56%) |
Jan 18, 2006 | 55.49 | 56.09 | 55.05 | 55.86 | 9,878,627 | +0.43(+0.78%) |
Jan 17, 2006 | 54.83 | 55.56 | 54.63 | 55.43 | 6,730,619 | +0.44(+0.80%) |
Jan 13, 2006 | 54.89 | 55.64 | 54.65 | 54.99 | 8,591,644 | +0.28(+0.52%) |
Jan 12, 2006 | 54.82 | 54.92 | 54.01 | 54.71 | 11,104,192 | -0.43(-0.78%) |
Jan 11, 2006 | 55.07 | 55.68 | 54.83 | 55.14 | 10,295,708 | -0.12(-0.22%) |
Jan 10, 2006 | 55.71 | 55.95 | 54.99 | 55.26 | 11,152,173 | -0.71(-1.27%) |
Jan 09, 2006 | 55.44 | 56.05 | 55.35 | 55.97 | 11,637,183 | +0.62(+1.13%) |
Jan 06, 2006 | 56.20 | 56.49 | 55.20 | 55.35 | 12,216,228 | -0.51(-0.91%) |
Jan 05, 2006 | 56.63 | 56.95 | 55.80 | 55.86 | 9,997,371 | -0.82(-1.45%) |
Jan 04, 2006 | 56.83 | 57.05 | 56.35 | 56.68 | 9,822,317 | -0.27(-0.47%) |
Jan 03, 2006 | 56.24 | 57.57 | 55.35 | 56.95 | 12,861,617 | +1.06(+1.90%) |
Dec 30, 2005 | 55.69 | 56.23 | 55.52 | 55.88 | 6,147,628 | -0.11(-0.20%) |
Dec 29, 2005 | 56.58 | 56.69 | 55.54 | 56.00 | 6,700,258 | -0.48(-0.85%) |
Dec 28, 2005 | 57.01 | 57.27 | 56.47 | 56.48 | 6,012,548 | -0.40(-0.71%) |
Dec 27, 2005 | 57.39 | 57.74 | 56.78 | 56.88 | 6,020,732 | -0.43(-0.74%) |
Dec 23, 2005 | 57.29 | 57.58 | 56.78 | 57.31 | 5,238,695 | -0.16(-0.27%) |
Dec 22, 2005 | 56.20 | 57.62 | 56.17 | 57.46 | 8,562,619 | +1.42(+2.53%) |
Dec 21, 2005 | 55.95 | 56.30 | 55.40 | 56.05 | 7,189,038 | +0.43(+0.78%) |
Dec 20, 2005 | 54.91 | 56.15 | 54.72 | 55.62 | 9,942,849 | +0.60(+1.10%) |
Dec 19, 2005 | 56.20 | 56.27 | 54.95 | 55.01 | 11,512,257 | -0.96(-1.72%) |
Dec 16, 2005 | 56.50 | 56.77 | 55.69 | 55.98 | 18,191,680 | -1.03(-1.80%) |
Dec 15, 2005 | 54.41 | 57.06 | 55.70 | 57.00 | 16,000,829 | +2.59(+4.77%) |
Dec 14, 2005 | 55.06 | 55.18 | 54.35 | 54.41 | 12,353,329 | -0.48(-0.88%) |
Dec 13, 2005 | 54.96 | 55.19 | 54.50 | 54.89 | 11,609,758 | +0.00(+0.00%) |
Dec 12, 2005 | 55.83 | 55.96 | 54.57 | 54.89 | 8,606,237 | -0.65(-1.17%) |
Dec 09, 2005 | 56.44 | 56.51 | 55.43 | 55.54 | 7,559,299 | -0.95(-1.68%) |
Dec 08, 2005 | 55.93 | 56.63 | 55.40 | 56.49 | 9,162,114 | +0.50(+0.90%) |
Dec 07, 2005 | 56.46 | 57.34 | 55.47 | 55.99 | 10,351,671 | -0.55(-0.97%) |
Dec 06, 2005 | 57.12 | 57.40 | 56.46 | 56.54 | 6,796,633 | -0.64(-1.13%) |
Dec 05, 2005 | 57.12 | 57.28 | 56.44 | 57.18 | 7,067,724 | -0.06(-0.11%) |
Dec 02, 2005 | 57.41 | 57.49 | 56.40 | 57.24 | 8,135,524 | -0.61(-1.05%) |