Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 58.84 | 58.78 | 57.95 | 58.06 | 45,499,892 | -0.78(-1.32%) |
Feb 27, 2006 | 58.71 | 59.10 | 58.66 | 58.84 | 25,729,586 | +0.16(+0.27%) |
Feb 24, 2006 | 58.15 | 58.68 | 57.96 | 58.68 | 28,744,162 | +0.46(+0.80%) |
Feb 23, 2006 | 58.20 | 58.62 | 57.90 | 58.22 | 48,496,592 | -0.04(-0.07%) |
Feb 22, 2006 | 57.96 | 58.41 | 57.58 | 58.26 | 35,873,548 | +0.39(+0.68%) |
Feb 21, 2006 | 58.22 | 58.34 | 57.48 | 57.86 | 26,471,324 | -0.26(-0.44%) |
Feb 17, 2006 | 58.26 | 58.32 | 57.84 | 58.12 | 21,947,646 | -0.12(-0.21%) |
Feb 16, 2006 | 57.94 | 58.26 | 57.70 | 58.24 | 37,827,140 | +0.51(+0.89%) |
Feb 15, 2006 | 57.21 | 57.73 | 56.94 | 57.73 | 51,065,552 | +0.50(+0.88%) |
Feb 14, 2006 | 56.63 | 57.42 | 56.25 | 57.22 | 57,656,696 | +0.66(+1.16%) |
Feb 13, 2006 | 56.83 | 56.92 | 56.28 | 56.57 | 37,230,024 | -0.38(-0.66%) |
Feb 10, 2006 | 56.94 | 57.14 | 56.30 | 56.94 | 39,177,368 | -0.12(-0.21%) |
Feb 09, 2006 | 57.42 | 57.87 | 56.99 | 57.06 | 41,439,832 | -0.30(-0.52%) |
Feb 08, 2006 | 57.14 | 57.47 | 56.70 | 57.36 | 45,002,524 | +0.34(+0.60%) |
Feb 07, 2006 | 57.82 | 58.07 | 56.92 | 57.02 | 52,325,908 | -0.92(-1.59%) |
Feb 06, 2006 | 57.52 | 57.96 | 57.22 | 57.94 | 30,929,752 | +0.51(+0.89%) |
Feb 03, 2006 | 57.45 | 57.99 | 57.21 | 57.42 | 53,491,140 | -0.18(-0.31%) |
Feb 02, 2006 | 58.40 | 58.47 | 57.33 | 57.60 | 58,437,808 | -0.88(-1.50%) |
Feb 01, 2006 | 58.00 | 58.57 | 57.98 | 58.48 | 43,763,544 | +0.60(+1.04%) |
Jan 31, 2006 | 57.98 | 58.37 | 57.70 | 57.88 | 47,654,984 | -0.17(-0.29%) |
Jan 30, 2006 | 58.16 | 58.38 | 57.98 | 58.05 | 35,212,308 | -0.17(-0.29%) |
Jan 27, 2006 | 58.03 | 58.59 | 57.81 | 58.22 | 36,304,664 | +0.26(+0.44%) |
Jan 26, 2006 | 57.30 | 57.96 | 57.13 | 57.96 | 48,737,088 | +0.86(+1.50%) |
Jan 25, 2006 | 57.11 | 57.28 | 56.62 | 57.10 | 40,732,592 | +0.14(+0.25%) |
Jan 24, 2006 | 56.36 | 57.14 | 56.35 | 56.96 | 45,962,508 | +0.63(+1.12%) |
Jan 23, 2006 | 56.20 | 56.45 | 55.99 | 56.33 | 38,103,012 | +0.18(+0.31%) |
Jan 20, 2006 | 56.82 | 56.90 | 55.86 | 56.15 | 54,423,372 | -0.65(-1.14%) |
Jan 19, 2006 | 56.04 | 56.94 | 55.95 | 56.80 | 33,501,836 | +0.90(+1.60%) |
Jan 18, 2006 | 55.51 | 56.00 | 55.44 | 55.90 | 39,250,116 | -0.12(-0.21%) |
Jan 17, 2006 | 55.98 | 56.04 | 55.63 | 56.02 | 33,725,708 | -0.26(-0.47%) |
Jan 13, 2006 | 56.22 | 56.38 | 56.02 | 56.29 | 25,787,460 | +0.02(+0.04%) |
Jan 12, 2006 | 56.36 | 56.59 | 56.04 | 56.26 | 30,704,506 | -0.20(-0.35%) |
Jan 11, 2006 | 56.58 | 56.58 | 56.03 | 56.46 | 36,989,028 | -0.10(-0.17%) |
Jan 10, 2006 | 55.78 | 56.56 | 55.74 | 56.56 | 33,912,828 | +0.50(+0.90%) |
Jan 09, 2006 | 55.69 | 56.30 | 55.66 | 56.06 | 27,856,676 | +0.37(+0.66%) |
Jan 06, 2006 | 55.30 | 55.72 | 54.94 | 55.69 | 33,592,084 | +0.66(+1.19%) |
Jan 05, 2006 | 54.73 | 55.03 | 54.60 | 55.03 | 29,639,898 | +0.30(+0.54%) |
Jan 04, 2006 | 54.49 | 54.92 | 54.30 | 54.74 | 37,244,024 | +0.30(+0.54%) |
Jan 03, 2006 | 53.77 | 54.52 | 52.84 | 54.44 | 50,656,808 | +1.06(+1.99%) |
Dec 30, 2005 | 53.41 | 53.59 | 53.17 | 53.38 | 42,324,944 | -0.34(-0.64%) |
Dec 29, 2005 | 54.00 | 54.18 | 53.72 | 53.72 | 26,104,080 | -0.29(-0.53%) |
Dec 28, 2005 | 53.80 | 54.15 | 53.57 | 54.01 | 25,610,588 | +0.32(+0.60%) |
Dec 27, 2005 | 54.72 | 54.74 | 53.66 | 53.69 | 32,751,348 | -0.82(-1.50%) |
Dec 23, 2005 | 54.48 | 55.04 | 54.37 | 54.50 | 19,068,442 | +0.13(+0.24%) |
Dec 22, 2005 | 54.20 | 54.41 | 53.91 | 54.38 | 25,779,710 | +0.14(+0.27%) |
Dec 21, 2005 | 53.69 | 54.38 | 53.66 | 54.23 | 37,708,644 | +0.65(+1.21%) |
Dec 20, 2005 | 53.54 | 54.02 | 53.23 | 53.58 | 35,952,672 | -0.02(-0.03%) |
Dec 19, 2005 | 54.27 | 54.38 | 53.45 | 53.60 | 28,679,788 | -0.67(-1.24%) |
Dec 16, 2005 | 54.75 | 54.84 | 54.25 | 54.27 | 26,849,442 | -0.19(-0.35%) |
Dec 15, 2005 | 55.02 | 55.06 | 54.18 | 54.46 | 39,891,608 | -0.56(-1.02%) |
Dec 14, 2005 | 55.09 | 55.33 | 54.74 | 55.02 | 33,714,580 | -0.06(-0.12%) |
Dec 13, 2005 | 54.94 | 55.22 | 54.65 | 55.09 | 30,970,626 | +0.08(+0.15%) |
Dec 12, 2005 | 55.06 | 55.18 | 54.62 | 55.01 | 30,222,388 | +0.10(+0.17%) |
Dec 09, 2005 | 54.72 | 55.01 | 54.34 | 54.91 | 27,626,680 | +0.27(+0.50%) |
Dec 08, 2005 | 54.60 | 55.05 | 54.16 | 54.64 | 41,605,580 | +0.14(+0.26%) |
Dec 07, 2005 | 54.74 | 54.86 | 54.20 | 54.50 | 29,261,278 | -0.34(-0.61%) |
Dec 06, 2005 | 54.89 | 55.26 | 54.68 | 54.83 | 33,102,092 | +0.17(+0.31%) |
Dec 05, 2005 | 54.98 | 55.01 | 54.34 | 54.66 | 32,397,104 | -0.39(-0.71%) |
Dec 02, 2005 | 54.88 | 55.06 | 54.50 | 55.06 | 29,714,772 | +0.22(+0.39%) |