Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 45.24 | 45.49 | 45.02 | 45.31 | 10,554,705 | -0.22(-0.48%) |
Feb 27, 2006 | 45.16 | 45.68 | 45.15 | 45.54 | 6,705,700 | +0.30(+0.66%) |
Feb 24, 2006 | 45.55 | 45.55 | 45.09 | 45.24 | 6,911,457 | -0.06(-0.12%) |
Feb 23, 2006 | 45.86 | 45.94 | 45.20 | 45.29 | 8,817,102 | -0.65(-1.41%) |
Feb 22, 2006 | 45.18 | 46.11 | 45.16 | 45.94 | 9,374,700 | +0.48(+1.06%) |
Feb 21, 2006 | 45.24 | 45.60 | 45.16 | 45.46 | 10,337,438 | -0.12(-0.26%) |
Feb 17, 2006 | 45.69 | 45.76 | 45.25 | 45.58 | 9,382,668 | -0.11(-0.25%) |
Feb 16, 2006 | 45.56 | 45.69 | 45.25 | 45.69 | 9,403,386 | +0.03(+0.07%) |
Feb 15, 2006 | 45.67 | 46.03 | 45.46 | 45.66 | 8,945,656 | -0.14(-0.30%) |
Feb 14, 2006 | 45.49 | 46.00 | 45.38 | 45.80 | 10,757,983 | +0.37(+0.81%) |
Feb 13, 2006 | 45.93 | 46.26 | 45.28 | 45.43 | 9,309,361 | -0.50(-1.09%) |
Feb 10, 2006 | 45.41 | 46.00 | 45.29 | 45.93 | 9,512,108 | +0.53(+1.16%) |
Feb 09, 2006 | 45.41 | 45.63 | 44.90 | 45.41 | 13,473,730 | -0.23(-0.50%) |
Feb 08, 2006 | 45.51 | 45.69 | 45.31 | 45.63 | 8,905,283 | +0.54(+1.19%) |
Feb 07, 2006 | 44.90 | 45.29 | 44.78 | 45.09 | 9,291,476 | +0.19(+0.43%) |
Feb 06, 2006 | 45.15 | 45.15 | 44.58 | 44.90 | 16,943,094 | -0.26(-0.58%) |
Feb 03, 2006 | 45.49 | 45.61 | 45.02 | 45.16 | 17,445,092 | -0.71(-1.55%) |
Feb 02, 2006 | 46.00 | 46.08 | 45.69 | 45.87 | 10,974,896 | -0.40(-0.87%) |
Feb 01, 2006 | 45.69 | 46.44 | 45.55 | 46.28 | 9,596,040 | +0.36(+0.79%) |
Jan 31, 2006 | 46.03 | 46.31 | 45.84 | 45.91 | 11,990,578 | -0.19(-0.40%) |
Jan 30, 2006 | 45.30 | 46.20 | 45.30 | 46.10 | 9,429,238 | +0.34(+0.75%) |
Jan 27, 2006 | 45.60 | 46.18 | 45.60 | 45.76 | 10,807,386 | +0.17(+0.37%) |
Jan 26, 2006 | 46.03 | 46.11 | 45.51 | 45.59 | 13,829,644 | -0.11(-0.23%) |
Jan 25, 2006 | 45.77 | 46.09 | 45.52 | 45.69 | 11,287,073 | +0.03(+0.07%) |
Jan 24, 2006 | 45.96 | 46.39 | 45.63 | 45.66 | 10,746,474 | -0.32(-0.69%) |
Jan 23, 2006 | 45.93 | 46.26 | 45.70 | 45.98 | 10,826,333 | +0.03(+0.06%) |
Jan 20, 2006 | 46.90 | 46.90 | 45.89 | 45.95 | 15,238,425 | -0.98(-2.08%) |
Jan 19, 2006 | 47.52 | 47.66 | 46.88 | 46.92 | 11,480,435 | -0.40(-0.85%) |
Jan 18, 2006 | 47.44 | 47.83 | 47.17 | 47.33 | 19,450,958 | +0.45(+0.96%) |
Jan 17, 2006 | 46.76 | 46.96 | 46.61 | 46.87 | 15,437,808 | -0.10(-0.20%) |
Jan 13, 2006 | 46.87 | 47.13 | 46.59 | 46.97 | 12,256,186 | -0.23(-0.48%) |
Jan 12, 2006 | 47.34 | 47.42 | 47.10 | 47.20 | 8,719,181 | -0.34(-0.71%) |
Jan 11, 2006 | 47.65 | 47.90 | 47.10 | 47.53 | 10,228,362 | +0.06(+0.12%) |
Jan 10, 2006 | 46.96 | 47.51 | 46.94 | 47.48 | 10,093,079 | +0.19(+0.41%) |
Jan 09, 2006 | 47.38 | 47.58 | 47.09 | 47.29 | 12,131,350 | -0.69(-1.44%) |
Jan 06, 2006 | 47.41 | 48.02 | 47.11 | 47.97 | 14,514,379 | +1.38(+2.97%) |
Jan 05, 2006 | 45.97 | 46.82 | 45.89 | 46.59 | 12,772,881 | +0.31(+0.67%) |
Jan 04, 2006 | 46.42 | 46.59 | 45.93 | 46.28 | 17,411,094 | -0.06(-0.13%) |
Jan 03, 2006 | 46.56 | 46.62 | 45.64 | 46.34 | 20,744,112 | -0.08(-0.17%) |
Dec 30, 2005 | 46.22 | 46.59 | 46.06 | 46.42 | 9,648,630 | -0.11(-0.24%) |
Dec 29, 2005 | 46.76 | 46.91 | 46.43 | 46.53 | 7,009,201 | -0.36(-0.77%) |
Dec 28, 2005 | 46.93 | 47.20 | 46.76 | 46.90 | 6,793,882 | +0.03(+0.06%) |
Dec 27, 2005 | 47.14 | 47.72 | 46.81 | 46.87 | 7,751,839 | -0.28(-0.59%) |
Dec 23, 2005 | 47.44 | 47.55 | 47.09 | 47.14 | 6,403,262 | +0.15(+0.31%) |
Dec 22, 2005 | 46.65 | 47.00 | 46.48 | 47.00 | 11,639,977 | +0.06(+0.12%) |
Dec 21, 2005 | 46.57 | 47.44 | 46.57 | 46.94 | 12,123,736 | +0.36(+0.78%) |
Dec 20, 2005 | 46.85 | 46.93 | 46.34 | 46.58 | 9,342,650 | -0.16(-0.34%) |
Dec 19, 2005 | 47.00 | 47.21 | 46.68 | 46.74 | 8,827,726 | -0.34(-0.73%) |
Dec 16, 2005 | 47.38 | 47.44 | 46.87 | 47.08 | 13,100,109 | -0.09(-0.19%) |
Dec 15, 2005 | 46.81 | 47.23 | 46.73 | 47.17 | 10,900,349 | +0.23(+0.48%) |
Dec 14, 2005 | 47.24 | 47.41 | 46.85 | 46.95 | 12,681,512 | -0.33(-0.69%) |
Dec 13, 2005 | 47.72 | 47.95 | 47.16 | 47.27 | 22,214,160 | -1.27(-2.62%) |
Dec 12, 2005 | 49.14 | 49.33 | 48.43 | 48.55 | 10,702,383 | -0.57(-1.16%) |
Dec 09, 2005 | 49.02 | 49.19 | 48.75 | 49.12 | 11,442,011 | -0.30(-0.61%) |
Dec 08, 2005 | 50.02 | 50.21 | 48.95 | 49.41 | 10,246,955 | -0.69(-1.38%) |
Dec 07, 2005 | 50.26 | 50.78 | 49.95 | 50.10 | 9,356,462 | -0.24(-0.47%) |
Dec 06, 2005 | 50.01 | 50.74 | 50.01 | 50.34 | 8,626,041 | +0.40(+0.80%) |
Dec 05, 2005 | 49.92 | 50.06 | 49.53 | 49.94 | 7,124,651 | -0.12(-0.25%) |
Dec 02, 2005 | 50.26 | 50.35 | 49.90 | 50.06 | 8,376,370 | -0.32(-0.63%) |