Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.47 | 47.53 | 46.61 | 46.90 | 6,582,299 | -0.57(-1.20%) |
Feb 27, 2006 | 47.52 | 47.65 | 47.37 | 47.47 | 4,031,676 | +0.04(+0.08%) |
Feb 24, 2006 | 47.60 | 47.89 | 47.12 | 47.43 | 6,640,408 | -0.45(-0.94%) |
Feb 23, 2006 | 48.23 | 48.23 | 47.81 | 47.88 | 5,925,832 | -0.07(-0.15%) |
Feb 22, 2006 | 46.99 | 48.16 | 46.99 | 47.95 | 6,577,208 | +1.10(+2.36%) |
Feb 21, 2006 | 47.36 | 47.55 | 46.66 | 46.85 | 5,821,905 | +0.14(+0.29%) |
Feb 17, 2006 | 46.91 | 47.03 | 46.57 | 46.71 | 8,772,715 | -0.40(-0.85%) |
Feb 16, 2006 | 47.71 | 47.73 | 46.82 | 47.11 | 6,317,080 | -0.40(-0.85%) |
Feb 15, 2006 | 47.84 | 48.12 | 47.29 | 47.52 | 5,382,729 | -0.36(-0.76%) |
Feb 14, 2006 | 47.11 | 47.90 | 47.11 | 47.88 | 5,925,087 | +0.69(+1.47%) |
Feb 13, 2006 | 47.11 | 47.34 | 46.85 | 47.19 | 4,168,880 | -0.01(-0.02%) |
Feb 10, 2006 | 46.83 | 47.34 | 46.23 | 47.19 | 5,243,663 | +0.42(+0.90%) |
Feb 09, 2006 | 47.11 | 47.67 | 46.74 | 46.78 | 7,136,949 | +0.39(+0.85%) |
Feb 08, 2006 | 46.33 | 46.78 | 44.50 | 46.38 | 9,087,476 | -0.11(-0.24%) |
Feb 07, 2006 | 47.11 | 47.58 | 46.47 | 46.49 | 6,425,725 | -0.65(-1.38%) |
Feb 06, 2006 | 47.79 | 48.00 | 46.91 | 47.15 | 6,073,714 | -0.87(-1.81%) |
Feb 03, 2006 | 47.81 | 48.23 | 47.59 | 48.02 | 6,695,538 | +0.21(+0.44%) |
Feb 02, 2006 | 48.10 | 48.11 | 47.32 | 47.81 | 7,742,011 | -0.11(-0.24%) |
Feb 01, 2006 | 47.76 | 48.12 | 47.56 | 47.92 | 9,340,899 | +0.06(+0.13%) |
Jan 31, 2006 | 46.85 | 48.28 | 46.72 | 47.86 | 13,227,053 | +1.33(+2.86%) |
Jan 30, 2006 | 47.03 | 47.28 | 46.43 | 46.53 | 8,367,312 | -0.62(-1.32%) |
Jan 27, 2006 | 46.90 | 47.34 | 46.72 | 47.15 | 7,969,980 | +0.52(+1.12%) |
Jan 26, 2006 | 46.70 | 47.13 | 46.00 | 46.62 | 12,354,165 | -0.07(-0.16%) |
Jan 25, 2006 | 47.30 | 47.42 | 46.27 | 46.70 | 8,107,308 | -0.27(-0.57%) |
Jan 24, 2006 | 46.75 | 47.28 | 46.75 | 46.96 | 10,243,960 | +0.26(+0.55%) |
Jan 23, 2006 | 47.93 | 48.19 | 46.49 | 46.70 | 11,932,993 | -1.20(-2.51%) |
Jan 20, 2006 | 49.45 | 49.45 | 47.83 | 47.90 | 12,527,873 | -1.60(-3.24%) |
Jan 19, 2006 | 49.38 | 50.01 | 47.75 | 49.51 | 16,625,358 | +0.33(+0.67%) |
Jan 18, 2006 | 49.13 | 49.74 | 48.79 | 49.18 | 8,855,782 | +0.05(+0.10%) |
Jan 17, 2006 | 48.48 | 49.13 | 48.31 | 49.13 | 7,862,949 | +0.05(+0.10%) |
Jan 13, 2006 | 49.40 | 49.40 | 48.09 | 49.08 | 13,661,883 | -1.28(-2.54%) |
Jan 12, 2006 | 49.85 | 50.67 | 49.72 | 50.36 | 6,672,816 | +0.55(+1.10%) |
Jan 11, 2006 | 50.42 | 50.50 | 49.63 | 49.81 | 6,852,857 | -0.61(-1.21%) |
Jan 10, 2006 | 49.49 | 50.55 | 49.48 | 50.42 | 7,745,612 | +0.97(+1.97%) |
Jan 09, 2006 | 50.66 | 50.66 | 49.34 | 49.45 | 10,962,510 | -1.21(-2.38%) |
Jan 06, 2006 | 50.54 | 50.68 | 49.96 | 50.66 | 6,925,618 | +0.97(+1.96%) |
Jan 05, 2006 | 50.12 | 50.64 | 49.52 | 49.68 | 6,983,355 | -0.15(-0.31%) |
Jan 04, 2006 | 49.84 | 50.09 | 49.61 | 49.84 | 6,937,041 | +0.12(+0.24%) |
Jan 03, 2006 | 50.42 | 50.42 | 48.81 | 49.72 | 10,020,834 | -0.33(-0.66%) |
Dec 30, 2005 | 50.35 | 50.54 | 50.04 | 50.05 | 4,206,875 | -0.61(-1.21%) |
Dec 29, 2005 | 51.10 | 51.10 | 50.54 | 50.66 | 4,416,095 | -0.44(-0.87%) |
Dec 28, 2005 | 51.14 | 51.42 | 50.94 | 51.10 | 4,830,934 | -0.12(-0.24%) |
Dec 27, 2005 | 52.03 | 52.04 | 50.91 | 51.22 | 6,030,504 | -0.04(-0.08%) |
Dec 23, 2005 | 51.50 | 51.62 | 50.98 | 51.26 | 4,852,167 | -0.08(-0.16%) |
Dec 22, 2005 | 51.70 | 51.64 | 50.96 | 51.34 | 11,114,986 | -0.03(-0.06%) |
Dec 21, 2005 | 51.45 | 51.95 | 51.08 | 51.37 | 17,138,288 | +0.59(+1.16%) |
Dec 20, 2005 | 49.81 | 51.39 | 49.77 | 50.79 | 9,646,473 | +0.97(+1.96%) |
Dec 19, 2005 | 50.54 | 50.86 | 49.15 | 49.81 | 15,187,638 | -1.04(-2.04%) |
Dec 16, 2005 | 51.01 | 51.54 | 50.76 | 50.85 | 5,945,078 | -0.15(-0.30%) |
Dec 15, 2005 | 50.75 | 51.10 | 50.37 | 51.00 | 5,102,734 | +0.27(+0.52%) |
Dec 14, 2005 | 51.12 | 51.33 | 50.69 | 50.74 | 3,843,068 | -0.35(-0.68%) |
Dec 13, 2005 | 50.88 | 51.27 | 50.42 | 51.08 | 6,601,048 | +0.19(+0.36%) |
Dec 12, 2005 | 51.29 | 51.37 | 49.94 | 50.90 | 5,073,803 | -0.38(-0.74%) |
Dec 09, 2005 | 50.86 | 51.50 | 50.05 | 51.28 | 3,693,572 | +0.57(+1.13%) |
Dec 08, 2005 | 50.42 | 50.76 | 50.07 | 50.71 | 4,934,986 | +0.28(+0.56%) |
Dec 07, 2005 | 50.94 | 50.74 | 49.97 | 50.42 | 6,230,039 | -0.51(-1.00%) |
Dec 06, 2005 | 50.65 | 51.69 | 49.73 | 50.93 | 7,015,266 | +0.72(+1.44%) |
Dec 05, 2005 | 49.76 | 50.27 | 49.42 | 50.21 | 5,754,607 | +0.30(+0.60%) |
Dec 02, 2005 | 49.51 | 50.05 | 49.51 | 49.91 | 4,275,911 | +0.40(+0.81%) |