Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 53.47 | 53.70 | 53.09 | 53.47 | 9,979,452 | +0.00(+0.00%) |
Feb 27, 2006 | 52.93 | 53.82 | 52.92 | 53.47 | 10,916,010 | +0.52(+0.98%) |
Feb 24, 2006 | 52.78 | 53.04 | 52.62 | 52.96 | 9,787,410 | +0.04(+0.08%) |
Feb 23, 2006 | 53.18 | 53.22 | 52.65 | 52.91 | 10,469,383 | -0.28(-0.52%) |
Feb 22, 2006 | 53.01 | 53.47 | 52.77 | 53.19 | 10,226,481 | +0.39(+0.74%) |
Feb 21, 2006 | 53.28 | 53.56 | 52.61 | 52.80 | 14,297,849 | -0.26(-0.48%) |
Feb 17, 2006 | 52.40 | 53.10 | 52.36 | 53.06 | 13,290,769 | +0.65(+1.24%) |
Feb 16, 2006 | 51.87 | 52.46 | 51.58 | 52.40 | 17,572,640 | +0.71(+1.37%) |
Feb 15, 2006 | 50.96 | 52.07 | 50.96 | 51.70 | 133,948,624 | +0.74(+1.45%) |
Feb 14, 2006 | 51.00 | 51.38 | 50.90 | 50.96 | 19,111,774 | +0.56(+1.11%) |
Feb 13, 2006 | 50.62 | 50.78 | 49.93 | 50.40 | 8,349,913 | -0.22(-0.43%) |
Feb 10, 2006 | 50.46 | 50.95 | 49.61 | 50.62 | 10,641,510 | +0.31(+0.62%) |
Feb 09, 2006 | 51.04 | 51.27 | 50.15 | 50.31 | 15,863,130 | -0.74(-1.44%) |
Feb 08, 2006 | 51.65 | 51.81 | 50.61 | 51.04 | 11,076,853 | -0.63(-1.22%) |
Feb 07, 2006 | 52.03 | 52.23 | 51.03 | 51.67 | 12,428,008 | -0.40(-0.76%) |
Feb 06, 2006 | 52.72 | 52.85 | 52.00 | 52.07 | 8,774,920 | -0.79(-1.50%) |
Feb 03, 2006 | 52.79 | 53.21 | 52.26 | 52.87 | 9,660,678 | -0.03(-0.05%) |
Feb 02, 2006 | 54.04 | 54.16 | 52.67 | 52.89 | 13,540,001 | -1.08(-2.01%) |
Feb 01, 2006 | 56.68 | 56.70 | 53.55 | 53.98 | 48,689,012 | +2.34(+4.53%) |
Jan 31, 2006 | 51.36 | 51.85 | 50.84 | 51.64 | 14,793,564 | +0.40(+0.79%) |
Jan 30, 2006 | 50.83 | 51.96 | 50.82 | 51.24 | 22,523,066 | +0.72(+1.42%) |
Jan 27, 2006 | 50.68 | 50.90 | 50.05 | 50.52 | 30,602,378 | -0.42(-0.82%) |
Jan 26, 2006 | 53.47 | 53.08 | 50.61 | 50.94 | 48,494,608 | -2.53(-4.73%) |
Jan 25, 2006 | 53.61 | 54.03 | 53.11 | 53.47 | 11,716,903 | +0.38(+0.71%) |
Jan 24, 2006 | 53.28 | 53.74 | 53.01 | 53.09 | 13,093,301 | +0.03(+0.05%) |
Jan 23, 2006 | 53.82 | 53.84 | 52.09 | 53.06 | 22,919,522 | -0.55(-1.03%) |
Jan 20, 2006 | 55.58 | 55.89 | 53.48 | 53.62 | 13,704,393 | -1.92(-3.46%) |
Jan 19, 2006 | 55.76 | 55.76 | 54.83 | 55.54 | 9,802,745 | -0.31(-0.56%) |
Jan 18, 2006 | 55.47 | 56.07 | 55.03 | 55.85 | 9,881,304 | +0.43(+0.78%) |
Jan 17, 2006 | 54.81 | 55.54 | 54.62 | 55.42 | 6,732,443 | +0.44(+0.80%) |
Jan 13, 2006 | 54.88 | 55.62 | 54.64 | 54.98 | 8,593,973 | +0.28(+0.52%) |
Jan 12, 2006 | 54.81 | 54.91 | 53.99 | 54.69 | 11,107,201 | -0.43(-0.78%) |
Jan 11, 2006 | 55.05 | 55.66 | 54.81 | 55.13 | 10,298,498 | -0.12(-0.22%) |
Jan 10, 2006 | 55.69 | 55.93 | 54.98 | 55.25 | 11,155,195 | -0.71(-1.27%) |
Jan 09, 2006 | 55.43 | 56.03 | 55.34 | 55.95 | 11,640,337 | +0.62(+1.13%) |
Jan 06, 2006 | 56.18 | 56.48 | 55.18 | 55.33 | 12,219,539 | -0.51(-0.91%) |
Jan 05, 2006 | 56.61 | 56.93 | 55.78 | 55.84 | 10,000,080 | -0.82(-1.45%) |
Jan 04, 2006 | 56.81 | 57.03 | 56.34 | 56.66 | 9,824,979 | -0.27(-0.47%) |
Jan 03, 2006 | 56.22 | 57.56 | 55.33 | 56.93 | 12,865,103 | +1.06(+1.90%) |
Dec 30, 2005 | 55.68 | 56.22 | 55.50 | 55.87 | 6,149,294 | -0.11(-0.20%) |
Dec 29, 2005 | 56.56 | 56.68 | 55.53 | 55.98 | 6,702,074 | -0.48(-0.85%) |
Dec 28, 2005 | 57.00 | 57.26 | 56.45 | 56.46 | 6,014,177 | -0.40(-0.71%) |
Dec 27, 2005 | 57.38 | 57.73 | 56.76 | 56.87 | 6,022,364 | -0.43(-0.74%) |
Dec 23, 2005 | 57.28 | 57.56 | 56.76 | 57.29 | 5,240,114 | -0.16(-0.27%) |
Dec 22, 2005 | 56.18 | 57.60 | 56.16 | 57.45 | 8,564,939 | +1.42(+2.53%) |
Dec 21, 2005 | 55.93 | 56.28 | 55.38 | 56.03 | 7,190,986 | +0.43(+0.78%) |
Dec 20, 2005 | 54.89 | 56.13 | 54.70 | 55.60 | 9,945,544 | +0.60(+1.09%) |
Dec 19, 2005 | 56.18 | 56.25 | 54.93 | 55.00 | 11,515,377 | -0.96(-1.72%) |
Dec 16, 2005 | 56.49 | 56.75 | 55.68 | 55.96 | 18,196,610 | -1.03(-1.80%) |
Dec 15, 2005 | 54.40 | 57.05 | 55.68 | 56.99 | 16,005,165 | +2.59(+4.77%) |
Dec 14, 2005 | 55.05 | 55.17 | 54.34 | 54.40 | 12,356,677 | -0.48(-0.88%) |
Dec 13, 2005 | 54.95 | 55.17 | 54.48 | 54.88 | 11,612,904 | +0.00(+0.00%) |
Dec 12, 2005 | 55.81 | 55.94 | 54.56 | 54.88 | 8,608,569 | -0.65(-1.17%) |
Dec 09, 2005 | 56.43 | 56.49 | 55.42 | 55.53 | 7,561,347 | -0.95(-1.68%) |
Dec 08, 2005 | 55.92 | 56.61 | 55.39 | 56.48 | 9,164,597 | +0.50(+0.90%) |
Dec 07, 2005 | 56.44 | 57.33 | 55.46 | 55.98 | 10,354,476 | -0.55(-0.97%) |
Dec 06, 2005 | 57.11 | 57.39 | 56.44 | 56.52 | 6,798,475 | -0.64(-1.13%) |
Dec 05, 2005 | 57.10 | 57.26 | 56.43 | 57.17 | 7,069,639 | -0.06(-0.11%) |
Dec 02, 2005 | 57.40 | 57.47 | 56.39 | 57.23 | 8,137,729 | -0.61(-1.05%) |