Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 46.27 | 46.52 | 45.91 | 46.21 | 4,292,513 | -0.06(-0.14%) |
Feb 27, 2006 | 46.47 | 46.88 | 46.27 | 46.27 | 4,418,328 | -0.14(-0.30%) |
Feb 24, 2006 | 46.43 | 46.57 | 45.92 | 46.41 | 3,075,454 | +0.16(+0.35%) |
Feb 23, 2006 | 45.90 | 46.52 | 45.84 | 46.25 | 4,291,717 | +0.42(+0.92%) |
Feb 22, 2006 | 45.96 | 46.30 | 45.82 | 45.82 | 4,258,750 | -0.14(-0.30%) |
Feb 21, 2006 | 46.26 | 46.53 | 45.74 | 45.96 | 5,902,624 | -0.36(-0.77%) |
Feb 17, 2006 | 45.93 | 46.56 | 45.89 | 46.32 | 3,724,436 | +0.45(+0.99%) |
Feb 16, 2006 | 45.96 | 46.06 | 45.52 | 45.87 | 4,655,147 | -0.05(-0.11%) |
Feb 15, 2006 | 46.28 | 46.58 | 45.89 | 45.92 | 4,256,839 | -0.36(-0.77%) |
Feb 14, 2006 | 46.15 | 46.54 | 46.09 | 46.28 | 6,146,450 | +0.50(+1.08%) |
Feb 13, 2006 | 45.64 | 46.10 | 45.61 | 45.78 | 3,695,291 | +0.19(+0.41%) |
Feb 10, 2006 | 45.39 | 45.83 | 44.90 | 45.59 | 4,670,117 | +0.31(+0.68%) |
Feb 09, 2006 | 44.81 | 45.76 | 44.74 | 45.28 | 6,048,824 | +0.70(+1.58%) |
Feb 08, 2006 | 44.36 | 44.76 | 44.14 | 44.58 | 4,532,676 | +0.22(+0.50%) |
Feb 07, 2006 | 44.68 | 44.76 | 44.31 | 44.36 | 4,989,909 | -0.33(-0.73%) |
Feb 06, 2006 | 44.58 | 44.77 | 44.58 | 44.69 | 4,063,498 | +0.04(+0.10%) |
Feb 03, 2006 | 45.05 | 45.27 | 44.58 | 44.64 | 5,189,143 | -0.66(-1.46%) |
Feb 02, 2006 | 45.94 | 46.26 | 45.24 | 45.30 | 5,107,602 | -0.65(-1.42%) |
Feb 01, 2006 | 45.40 | 46.09 | 45.22 | 45.96 | 6,096,602 | +0.28(+0.60%) |
Jan 31, 2006 | 45.46 | 45.99 | 45.18 | 45.68 | 8,469,246 | +0.06(+0.14%) |
Jan 30, 2006 | 45.77 | 46.05 | 45.47 | 45.62 | 5,516,102 | +0.00(+0.00%) |
Jan 27, 2006 | 45.49 | 45.99 | 45.46 | 45.62 | 6,072,713 | -0.03(-0.07%) |
Jan 26, 2006 | 45.84 | 46.11 | 45.22 | 45.65 | 8,006,757 | -0.19(-0.41%) |
Jan 25, 2006 | 45.99 | 46.36 | 45.68 | 45.84 | 11,904,945 | -0.75(-1.62%) |
Jan 24, 2006 | 46.47 | 47.47 | 46.29 | 46.59 | 8,777,094 | -0.94(-1.98%) |
Jan 23, 2006 | 47.41 | 47.87 | 46.97 | 47.53 | 4,703,721 | +0.29(+0.61%) |
Jan 20, 2006 | 48.29 | 48.29 | 47.21 | 47.24 | 5,234,372 | -1.05(-2.17%) |
Jan 19, 2006 | 48.47 | 48.58 | 48.16 | 48.29 | 2,877,973 | -0.17(-0.35%) |
Jan 18, 2006 | 48.35 | 48.52 | 48.05 | 48.46 | 2,927,821 | +0.06(+0.12%) |
Jan 17, 2006 | 48.41 | 48.74 | 48.35 | 48.41 | 3,302,080 | -0.26(-0.53%) |
Jan 13, 2006 | 48.32 | 49.10 | 48.32 | 48.66 | 3,066,217 | -0.13(-0.26%) |
Jan 12, 2006 | 49.10 | 49.12 | 48.47 | 48.79 | 3,378,047 | -0.42(-0.85%) |
Jan 11, 2006 | 49.25 | 49.39 | 48.88 | 49.21 | 3,044,558 | -0.10(-0.20%) |
Jan 10, 2006 | 49.60 | 49.61 | 49.03 | 49.31 | 3,057,617 | -0.31(-0.62%) |
Jan 09, 2006 | 49.29 | 50.13 | 49.27 | 49.62 | 2,939,288 | +0.24(+0.50%) |
Jan 06, 2006 | 49.38 | 49.54 | 48.75 | 49.37 | 3,948,832 | +0.40(+0.82%) |
Jan 05, 2006 | 49.23 | 49.38 | 48.70 | 48.97 | 4,028,461 | -0.45(-0.91%) |
Jan 04, 2006 | 49.91 | 49.91 | 49.13 | 49.42 | 4,073,850 | -0.25(-0.51%) |
Jan 03, 2006 | 48.83 | 49.82 | 48.50 | 49.67 | 4,964,428 | +1.01(+2.08%) |
Dec 30, 2005 | 49.05 | 49.17 | 48.63 | 48.66 | 2,752,954 | -0.50(-1.01%) |
Dec 29, 2005 | 49.20 | 49.40 | 49.04 | 49.16 | 2,188,221 | +0.06(+0.12%) |
Dec 28, 2005 | 48.72 | 49.27 | 48.69 | 49.10 | 2,592,580 | +0.51(+1.06%) |
Dec 27, 2005 | 49.38 | 49.60 | 48.57 | 48.59 | 2,909,188 | -0.77(-1.55%) |
Dec 23, 2005 | 48.91 | 49.56 | 46.13 | 49.35 | 1,745,003 | -0.03(-0.05%) |
Dec 22, 2005 | 49.28 | 49.57 | 48.79 | 49.38 | 3,800,721 | +0.37(+0.76%) |
Dec 21, 2005 | 48.74 | 49.13 | 48.70 | 49.01 | 3,057,299 | +0.39(+0.80%) |
Dec 20, 2005 | 48.55 | 49.14 | 48.54 | 48.62 | 4,736,528 | -0.09(-0.18%) |
Dec 19, 2005 | 48.29 | 48.82 | 48.25 | 48.71 | 4,349,528 | +0.30(+0.62%) |
Dec 16, 2005 | 48.66 | 49.09 | 48.29 | 48.41 | 7,574,049 | -0.25(-0.52%) |
Dec 15, 2005 | 48.70 | 48.96 | 48.33 | 48.66 | 4,636,672 | -0.04(-0.08%) |
Dec 14, 2005 | 48.24 | 48.92 | 48.24 | 48.69 | 3,348,584 | +0.38(+0.78%) |
Dec 13, 2005 | 48.60 | 48.85 | 48.15 | 48.32 | 3,915,069 | -0.10(-0.21%) |
Dec 12, 2005 | 48.90 | 49.08 | 48.21 | 48.42 | 3,170,532 | -0.47(-0.96%) |
Dec 09, 2005 | 48.64 | 49.03 | 48.29 | 48.89 | 4,023,365 | +0.58(+1.20%) |
Dec 08, 2005 | 48.87 | 48.97 | 48.25 | 48.31 | 3,578,554 | -0.28(-0.57%) |
Dec 07, 2005 | 49.23 | 49.54 | 48.41 | 48.59 | 6,063,954 | -0.20(-0.41%) |
Dec 06, 2005 | 49.26 | 49.42 | 48.68 | 48.79 | 5,492,213 | -0.39(-0.79%) |
Dec 05, 2005 | 49.67 | 50.10 | 49.06 | 49.18 | 4,557,680 | -0.68(-1.36%) |
Dec 02, 2005 | 49.64 | 50.07 | 49.57 | 49.86 | 2,762,191 | +0.08(+0.16%) |