Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 58.41 | 58.35 | 57.53 | 57.64 | 45,833,568 | -0.77(-1.32%) |
Feb 27, 2006 | 58.29 | 58.67 | 58.23 | 58.41 | 25,918,274 | +0.16(+0.27%) |
Feb 24, 2006 | 57.73 | 58.25 | 57.54 | 58.25 | 28,954,958 | +0.46(+0.80%) |
Feb 23, 2006 | 57.78 | 58.19 | 57.48 | 57.79 | 48,852,244 | -0.04(-0.07%) |
Feb 22, 2006 | 57.54 | 57.98 | 57.17 | 57.83 | 36,136,628 | +0.39(+0.68%) |
Feb 21, 2006 | 57.80 | 57.92 | 57.06 | 57.44 | 26,665,452 | -0.25(-0.44%) |
Feb 17, 2006 | 57.83 | 57.90 | 57.42 | 57.70 | 22,108,600 | -0.12(-0.21%) |
Feb 16, 2006 | 57.52 | 57.84 | 57.28 | 57.82 | 38,104,548 | +0.51(+0.89%) |
Feb 15, 2006 | 56.79 | 57.31 | 56.53 | 57.31 | 51,440,044 | +0.50(+0.88%) |
Feb 14, 2006 | 56.22 | 57.01 | 55.84 | 56.81 | 58,079,524 | +0.65(+1.16%) |
Feb 13, 2006 | 56.42 | 56.51 | 55.87 | 56.16 | 37,503,052 | -0.37(-0.66%) |
Feb 10, 2006 | 56.53 | 56.73 | 55.89 | 56.53 | 39,464,676 | -0.12(-0.21%) |
Feb 09, 2006 | 57.01 | 57.45 | 56.58 | 56.65 | 41,743,732 | -0.29(-0.52%) |
Feb 08, 2006 | 56.72 | 57.05 | 56.29 | 56.94 | 45,332,552 | +0.34(+0.60%) |
Feb 07, 2006 | 57.40 | 57.65 | 56.51 | 56.60 | 52,709,640 | -0.91(-1.59%) |
Feb 06, 2006 | 57.10 | 57.54 | 56.80 | 57.52 | 31,156,576 | +0.51(+0.89%) |
Feb 03, 2006 | 57.03 | 57.57 | 56.79 | 57.01 | 53,883,416 | -0.17(-0.31%) |
Feb 02, 2006 | 57.98 | 58.05 | 56.91 | 57.18 | 58,866,364 | -0.87(-1.50%) |
Feb 01, 2006 | 57.58 | 58.14 | 57.55 | 58.06 | 44,084,488 | +0.60(+1.04%) |
Jan 31, 2006 | 57.56 | 57.94 | 57.28 | 57.46 | 48,004,460 | -0.17(-0.29%) |
Jan 30, 2006 | 57.74 | 57.96 | 57.55 | 57.63 | 35,470,540 | -0.17(-0.29%) |
Jan 27, 2006 | 57.61 | 58.17 | 57.39 | 57.79 | 36,570,908 | +0.25(+0.44%) |
Jan 26, 2006 | 56.88 | 57.54 | 56.71 | 57.54 | 49,094,504 | +0.85(+1.50%) |
Jan 25, 2006 | 56.70 | 56.86 | 56.20 | 56.69 | 41,031,308 | +0.14(+0.25%) |
Jan 24, 2006 | 55.95 | 56.73 | 55.94 | 56.55 | 46,299,576 | +0.63(+1.12%) |
Jan 23, 2006 | 55.79 | 56.04 | 55.59 | 55.92 | 38,382,440 | +0.17(+0.31%) |
Jan 20, 2006 | 56.41 | 56.48 | 55.46 | 55.74 | 54,822,488 | -0.64(-1.14%) |
Jan 19, 2006 | 55.63 | 56.52 | 55.55 | 56.39 | 33,747,524 | +0.89(+1.60%) |
Jan 18, 2006 | 55.11 | 55.59 | 55.04 | 55.50 | 39,537,960 | -0.12(-0.21%) |
Jan 17, 2006 | 55.58 | 55.63 | 55.23 | 55.62 | 33,973,036 | -0.26(-0.47%) |
Jan 13, 2006 | 55.81 | 55.97 | 55.61 | 55.88 | 25,976,572 | +0.02(+0.04%) |
Jan 12, 2006 | 55.95 | 56.18 | 55.63 | 55.86 | 30,929,678 | -0.20(-0.35%) |
Jan 11, 2006 | 56.17 | 56.17 | 55.62 | 56.05 | 37,260,288 | -0.10(-0.17%) |
Jan 10, 2006 | 55.37 | 56.15 | 55.34 | 56.15 | 34,161,528 | +0.50(+0.90%) |
Jan 09, 2006 | 55.28 | 55.90 | 55.25 | 55.65 | 28,060,964 | +0.37(+0.66%) |
Jan 06, 2006 | 54.89 | 55.32 | 54.54 | 55.28 | 33,838,432 | +0.65(+1.19%) |
Jan 05, 2006 | 54.33 | 54.63 | 54.20 | 54.63 | 29,857,262 | +0.29(+0.54%) |
Jan 04, 2006 | 54.09 | 54.52 | 53.91 | 54.34 | 37,517,156 | +0.29(+0.54%) |
Jan 03, 2006 | 53.38 | 54.12 | 52.46 | 54.04 | 51,028,304 | +1.06(+1.99%) |
Dec 30, 2005 | 53.02 | 53.20 | 52.78 | 52.99 | 42,635,336 | -0.34(-0.64%) |
Dec 29, 2005 | 53.61 | 53.78 | 53.33 | 53.33 | 26,295,514 | -0.29(-0.53%) |
Dec 28, 2005 | 53.41 | 53.76 | 53.18 | 53.62 | 25,798,404 | +0.32(+0.60%) |
Dec 27, 2005 | 54.32 | 54.35 | 53.27 | 53.30 | 32,991,530 | -0.81(-1.50%) |
Dec 23, 2005 | 54.08 | 54.64 | 53.97 | 54.11 | 19,208,282 | +0.13(+0.24%) |
Dec 22, 2005 | 53.81 | 54.01 | 53.52 | 53.98 | 25,968,766 | +0.14(+0.27%) |
Dec 21, 2005 | 53.30 | 53.99 | 53.27 | 53.84 | 37,985,180 | +0.64(+1.21%) |
Dec 20, 2005 | 53.15 | 53.63 | 52.85 | 53.19 | 36,216,332 | -0.02(-0.03%) |
Dec 19, 2005 | 53.88 | 53.98 | 53.06 | 53.21 | 28,890,112 | -0.67(-1.24%) |
Dec 16, 2005 | 54.35 | 54.44 | 53.85 | 53.88 | 27,046,344 | -0.19(-0.35%) |
Dec 15, 2005 | 54.62 | 54.66 | 53.79 | 54.07 | 40,184,152 | -0.56(-1.02%) |
Dec 14, 2005 | 54.69 | 54.93 | 54.34 | 54.62 | 33,961,828 | -0.06(-0.12%) |
Dec 13, 2005 | 54.54 | 54.82 | 54.25 | 54.69 | 31,197,750 | +0.08(+0.15%) |
Dec 12, 2005 | 54.66 | 54.78 | 54.23 | 54.61 | 30,444,026 | +0.10(+0.17%) |
Dec 09, 2005 | 54.32 | 54.61 | 53.94 | 54.51 | 27,829,282 | +0.27(+0.50%) |
Dec 08, 2005 | 54.20 | 54.65 | 53.77 | 54.24 | 41,910,696 | +0.14(+0.26%) |
Dec 07, 2005 | 54.34 | 54.46 | 53.81 | 54.10 | 29,475,868 | -0.33(-0.61%) |
Dec 06, 2005 | 54.49 | 54.86 | 54.28 | 54.43 | 33,344,848 | +0.17(+0.31%) |
Dec 05, 2005 | 54.58 | 54.61 | 53.94 | 54.27 | 32,634,688 | -0.39(-0.71%) |
Dec 02, 2005 | 54.48 | 54.66 | 54.10 | 54.66 | 29,932,686 | +0.21(+0.39%) |