Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 52.00 | 51.80 | 50.50 | 50.97 | 3,698,683 | -1.03(-1.98%) |
Feb 27, 2006 | 50.71 | 52.57 | 50.57 | 52.00 | 4,340,698 | +1.21(+2.37%) |
Feb 24, 2006 | 49.93 | 50.83 | 49.81 | 50.79 | 2,590,911 | +0.75(+1.49%) |
Feb 23, 2006 | 50.44 | 50.44 | 49.55 | 50.05 | 3,629,854 | -0.39(-0.78%) |
Feb 22, 2006 | 49.64 | 51.09 | 49.53 | 50.44 | 3,526,990 | +0.37(+0.74%) |
Feb 21, 2006 | 51.00 | 51.07 | 49.73 | 50.07 | 4,096,352 | -0.94(-1.85%) |
Feb 17, 2006 | 51.27 | 51.40 | 50.80 | 51.01 | 4,439,791 | -0.33(-0.65%) |
Feb 16, 2006 | 51.68 | 52.03 | 50.98 | 51.34 | 3,877,758 | -0.44(-0.85%) |
Feb 15, 2006 | 51.87 | 52.60 | 51.37 | 51.78 | 2,905,750 | -0.31(-0.60%) |
Feb 14, 2006 | 53.32 | 53.67 | 51.85 | 52.10 | 2,696,216 | -1.07(-2.01%) |
Feb 13, 2006 | 52.57 | 53.45 | 52.31 | 53.16 | 1,668,248 | +0.32(+0.61%) |
Feb 10, 2006 | 52.02 | 53.38 | 51.59 | 52.84 | 3,314,298 | +0.84(+1.62%) |
Feb 09, 2006 | 53.30 | 53.61 | 51.54 | 52.00 | 3,149,456 | -1.29(-2.43%) |
Feb 08, 2006 | 52.88 | 53.29 | 52.42 | 53.29 | 1,514,457 | +0.34(+0.65%) |
Feb 07, 2006 | 53.02 | 53.70 | 52.47 | 52.95 | 2,577,733 | -0.23(-0.42%) |
Feb 06, 2006 | 53.69 | 53.94 | 52.84 | 53.17 | 3,425,069 | +1.06(+2.03%) |
Feb 03, 2006 | 54.14 | 54.14 | 51.80 | 52.12 | 8,108,680 | -0.43(-0.82%) |
Feb 02, 2006 | 53.25 | 53.78 | 51.23 | 52.55 | 7,965,405 | -1.16(-2.15%) |
Feb 01, 2006 | 53.25 | 54.06 | 52.85 | 53.70 | 2,892,322 | +0.18(+0.33%) |
Jan 31, 2006 | 55.37 | 55.57 | 53.14 | 53.53 | 4,755,328 | -1.74(-3.14%) |
Jan 30, 2006 | 55.64 | 56.71 | 55.23 | 55.26 | 2,978,432 | -0.45(-0.81%) |
Jan 27, 2006 | 55.79 | 55.87 | 55.14 | 55.71 | 2,912,396 | -0.08(-0.14%) |
Jan 26, 2006 | 54.57 | 55.90 | 54.33 | 55.79 | 3,116,066 | +1.91(+3.55%) |
Jan 25, 2006 | 54.13 | 54.56 | 53.29 | 53.88 | 1,657,559 | -0.59(-1.08%) |
Jan 24, 2006 | 53.76 | 54.59 | 53.60 | 54.47 | 2,819,142 | +0.69(+1.28%) |
Jan 23, 2006 | 53.82 | 54.01 | 53.25 | 53.78 | 2,638,038 | -0.08(-0.15%) |
Jan 20, 2006 | 55.24 | 55.64 | 53.77 | 53.86 | 2,745,234 | -1.50(-2.71%) |
Jan 19, 2006 | 55.58 | 55.84 | 54.83 | 55.36 | 2,328,210 | -0.53(-0.95%) |
Jan 18, 2006 | 54.69 | 56.62 | 54.68 | 55.89 | 3,432,669 | +0.77(+1.41%) |
Jan 17, 2006 | 55.42 | 56.14 | 54.74 | 55.12 | 2,676,712 | -0.97(-1.73%) |
Jan 13, 2006 | 56.26 | 56.44 | 55.74 | 56.09 | 1,314,433 | +0.02(+0.04%) |
Jan 12, 2006 | 56.84 | 57.46 | 55.76 | 56.07 | 2,993,408 | -1.00(-1.75%) |
Jan 11, 2006 | 54.67 | 57.25 | 54.67 | 57.07 | 4,860,246 | +2.25(+4.10%) |
Jan 10, 2006 | 54.45 | 55.08 | 54.29 | 54.82 | 2,806,016 | -0.22(-0.39%) |
Jan 09, 2006 | 55.25 | 55.40 | 54.72 | 55.04 | 2,650,717 | -0.43(-0.78%) |
Jan 06, 2006 | 54.92 | 56.10 | 54.55 | 55.47 | 3,918,556 | +0.71(+1.29%) |
Jan 05, 2006 | 54.28 | 54.92 | 53.92 | 54.76 | 4,308,120 | +1.23(+2.29%) |
Jan 04, 2006 | 52.71 | 53.67 | 52.44 | 53.54 | 4,230,168 | +1.23(+2.34%) |
Jan 03, 2006 | 51.17 | 52.60 | 49.99 | 52.31 | 5,034,819 | +1.01(+1.97%) |
Dec 30, 2005 | 51.12 | 51.75 | 51.12 | 51.30 | 2,103,311 | -0.12(-0.23%) |
Dec 29, 2005 | 51.42 | 51.83 | 51.24 | 51.42 | 2,149,877 | -0.11(-0.21%) |
Dec 28, 2005 | 51.69 | 52.13 | 51.20 | 51.53 | 1,882,593 | +0.08(+0.15%) |
Dec 27, 2005 | 52.28 | 52.74 | 51.19 | 51.45 | 2,575,757 | -0.89(-1.71%) |
Dec 23, 2005 | 52.84 | 52.91 | 52.13 | 52.34 | 1,707,094 | -0.38(-0.73%) |
Dec 22, 2005 | 52.57 | 53.10 | 52.37 | 52.72 | 3,656,782 | +0.29(+0.56%) |
Dec 21, 2005 | 52.32 | 53.69 | 51.41 | 52.43 | 14,983,993 | +0.34(+0.66%) |
Dec 20, 2005 | 51.33 | 52.68 | 51.33 | 52.09 | 4,979,013 | +0.84(+1.65%) |
Dec 19, 2005 | 52.47 | 53.22 | 51.15 | 51.24 | 2,940,499 | -1.15(-2.19%) |
Dec 16, 2005 | 52.23 | 52.66 | 51.40 | 52.39 | 4,649,209 | +0.10(+0.19%) |
Dec 15, 2005 | 52.32 | 53.11 | 51.83 | 52.29 | 3,769,698 | -0.35(-0.67%) |
Dec 14, 2005 | 52.86 | 53.74 | 52.48 | 52.65 | 4,088,532 | -1.43(-2.65%) |
Dec 13, 2005 | 54.14 | 54.33 | 53.72 | 54.08 | 2,919,034 | +0.08(+0.15%) |
Dec 12, 2005 | 53.94 | 54.26 | 53.88 | 54.00 | 2,480,360 | -0.08(-0.15%) |
Dec 09, 2005 | 53.73 | 55.19 | 53.39 | 54.08 | 5,576,703 | -0.60(-1.09%) |
Dec 08, 2005 | 55.83 | 55.98 | 54.20 | 54.68 | 2,835,379 | -0.82(-1.48%) |
Dec 07, 2005 | 55.46 | 56.25 | 55.01 | 55.50 | 2,214,836 | -0.25(-0.44%) |
Dec 06, 2005 | 55.70 | 56.39 | 55.35 | 55.74 | 2,722,379 | +0.58(+1.05%) |
Dec 05, 2005 | 55.80 | 55.90 | 54.14 | 55.17 | 3,611,910 | -0.57(-1.02%) |
Dec 02, 2005 | 56.25 | 57.11 | 54.92 | 55.73 | 2,352,206 | -0.56(-0.99%) |