Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 53.87 | 54.10 | 53.48 | 53.87 | 9,906,389 | +0.00(+0.00%) |
Feb 27, 2006 | 53.32 | 54.22 | 53.31 | 53.87 | 10,836,089 | +0.52(+0.98%) |
Feb 24, 2006 | 53.17 | 53.43 | 53.01 | 53.35 | 9,715,753 | +0.04(+0.08%) |
Feb 23, 2006 | 53.57 | 53.61 | 53.04 | 53.31 | 10,392,732 | -0.28(-0.52%) |
Feb 22, 2006 | 53.40 | 53.87 | 53.16 | 53.58 | 10,151,609 | +0.39(+0.74%) |
Feb 21, 2006 | 53.68 | 53.95 | 53.00 | 53.19 | 14,193,168 | -0.26(-0.48%) |
Feb 17, 2006 | 52.79 | 53.49 | 52.75 | 53.45 | 13,193,462 | +0.66(+1.24%) |
Feb 16, 2006 | 52.25 | 52.85 | 51.96 | 52.79 | 17,443,982 | +0.71(+1.37%) |
Feb 15, 2006 | 51.34 | 52.46 | 51.34 | 52.08 | 132,967,936 | +0.74(+1.45%) |
Feb 14, 2006 | 51.38 | 51.76 | 51.28 | 51.34 | 18,971,848 | +0.56(+1.11%) |
Feb 13, 2006 | 50.99 | 51.15 | 50.30 | 50.77 | 8,288,780 | -0.22(-0.43%) |
Feb 10, 2006 | 50.84 | 51.32 | 49.98 | 50.99 | 10,563,599 | +0.31(+0.62%) |
Feb 09, 2006 | 51.42 | 51.65 | 50.52 | 50.68 | 15,746,989 | -0.74(-1.44%) |
Feb 08, 2006 | 52.03 | 52.19 | 50.99 | 51.42 | 10,995,755 | -0.64(-1.22%) |
Feb 07, 2006 | 52.41 | 52.62 | 51.41 | 52.06 | 12,337,017 | -0.40(-0.76%) |
Feb 06, 2006 | 53.11 | 53.24 | 52.38 | 52.46 | 8,710,675 | -0.80(-1.50%) |
Feb 03, 2006 | 53.18 | 53.60 | 52.64 | 53.26 | 9,589,948 | -0.03(-0.05%) |
Feb 02, 2006 | 54.44 | 54.56 | 53.06 | 53.28 | 13,440,869 | -1.09(-2.01%) |
Feb 01, 2006 | 57.10 | 57.12 | 53.95 | 54.38 | 48,332,540 | +2.36(+4.53%) |
Jan 31, 2006 | 51.74 | 52.23 | 51.21 | 52.02 | 14,685,254 | +0.41(+0.79%) |
Jan 30, 2006 | 51.21 | 52.34 | 51.19 | 51.61 | 22,358,166 | +0.72(+1.42%) |
Jan 27, 2006 | 51.06 | 51.27 | 50.42 | 50.89 | 30,378,326 | -0.42(-0.82%) |
Jan 26, 2006 | 53.86 | 53.48 | 50.99 | 51.31 | 48,139,556 | -2.55(-4.73%) |
Jan 25, 2006 | 54.00 | 54.43 | 53.50 | 53.86 | 11,631,119 | +0.38(+0.71%) |
Jan 24, 2006 | 53.67 | 54.13 | 53.40 | 53.48 | 12,997,439 | +0.03(+0.05%) |
Jan 23, 2006 | 54.22 | 54.24 | 52.47 | 53.45 | 22,751,718 | -0.56(-1.03%) |
Jan 20, 2006 | 55.99 | 56.30 | 53.88 | 54.01 | 13,604,058 | -1.93(-3.46%) |
Jan 19, 2006 | 56.17 | 56.17 | 55.24 | 55.95 | 9,730,975 | -0.31(-0.56%) |
Jan 18, 2006 | 55.88 | 56.49 | 55.44 | 56.26 | 9,808,959 | +0.44(+0.78%) |
Jan 17, 2006 | 55.22 | 55.95 | 55.02 | 55.82 | 6,683,152 | +0.44(+0.80%) |
Jan 13, 2006 | 55.28 | 56.03 | 55.04 | 55.38 | 8,531,053 | +0.29(+0.52%) |
Jan 12, 2006 | 55.21 | 55.31 | 54.39 | 55.10 | 11,025,880 | -0.44(-0.78%) |
Jan 11, 2006 | 55.46 | 56.07 | 55.22 | 55.53 | 10,223,099 | -0.12(-0.22%) |
Jan 10, 2006 | 56.10 | 56.35 | 55.38 | 55.65 | 11,073,523 | -0.71(-1.27%) |
Jan 09, 2006 | 55.84 | 56.45 | 55.75 | 56.37 | 11,555,113 | +0.63(+1.13%) |
Jan 06, 2006 | 56.60 | 56.89 | 55.59 | 55.74 | 12,130,074 | -0.51(-0.91%) |
Jan 05, 2006 | 57.03 | 57.35 | 56.20 | 56.25 | 9,926,865 | -0.83(-1.45%) |
Jan 04, 2006 | 57.23 | 57.45 | 56.75 | 57.08 | 9,753,046 | -0.27(-0.47%) |
Jan 03, 2006 | 56.64 | 57.98 | 55.74 | 57.35 | 12,770,912 | +1.07(+1.90%) |
Dec 30, 2005 | 56.09 | 56.63 | 55.91 | 56.28 | 6,104,273 | -0.11(-0.20%) |
Dec 29, 2005 | 56.98 | 57.09 | 55.94 | 56.40 | 6,653,005 | -0.49(-0.85%) |
Dec 28, 2005 | 57.42 | 57.68 | 56.87 | 56.88 | 5,970,145 | -0.41(-0.71%) |
Dec 27, 2005 | 57.80 | 58.15 | 57.18 | 57.29 | 5,978,272 | -0.43(-0.74%) |
Dec 23, 2005 | 57.70 | 57.99 | 57.18 | 57.72 | 5,201,749 | -0.16(-0.27%) |
Dec 22, 2005 | 56.60 | 58.03 | 56.57 | 57.87 | 8,502,232 | +1.43(+2.53%) |
Dec 21, 2005 | 56.35 | 56.70 | 55.79 | 56.45 | 7,138,337 | +0.44(+0.78%) |
Dec 20, 2005 | 55.30 | 56.55 | 55.10 | 56.01 | 9,872,728 | +0.61(+1.10%) |
Dec 19, 2005 | 56.60 | 56.67 | 55.34 | 55.40 | 11,431,068 | -0.97(-1.72%) |
Dec 16, 2005 | 56.90 | 57.17 | 56.09 | 56.37 | 18,063,386 | -1.03(-1.80%) |
Dec 15, 2005 | 54.80 | 57.47 | 56.10 | 57.41 | 15,887,984 | +2.61(+4.77%) |
Dec 14, 2005 | 55.45 | 55.57 | 54.74 | 54.80 | 12,266,209 | -0.49(-0.88%) |
Dec 13, 2005 | 55.35 | 55.58 | 54.88 | 55.28 | 11,527,881 | +0.00(+0.00%) |
Dec 12, 2005 | 56.22 | 56.35 | 54.96 | 55.28 | 8,545,542 | -0.66(-1.17%) |
Dec 09, 2005 | 56.84 | 56.91 | 55.82 | 55.94 | 7,505,987 | -0.96(-1.68%) |
Dec 08, 2005 | 56.33 | 57.03 | 55.80 | 56.89 | 9,097,499 | +0.51(+0.90%) |
Dec 07, 2005 | 56.86 | 57.75 | 55.87 | 56.39 | 10,278,667 | -0.55(-0.97%) |
Dec 06, 2005 | 57.53 | 57.81 | 56.86 | 56.94 | 6,748,700 | -0.65(-1.13%) |
Dec 05, 2005 | 57.52 | 57.69 | 56.84 | 57.59 | 7,017,880 | -0.06(-0.11%) |
Dec 02, 2005 | 57.82 | 57.89 | 56.80 | 57.65 | 8,078,149 | -0.61(-1.05%) |