Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.48 | 47.55 | 46.62 | 46.91 | 6,580,502 | -0.57(-1.20%) |
Feb 27, 2006 | 47.53 | 47.66 | 47.38 | 47.48 | 4,030,576 | +0.04(+0.08%) |
Feb 24, 2006 | 47.61 | 47.90 | 47.14 | 47.44 | 6,638,595 | -0.45(-0.94%) |
Feb 23, 2006 | 48.24 | 48.24 | 47.83 | 47.89 | 5,924,214 | -0.07(-0.15%) |
Feb 22, 2006 | 47.00 | 48.17 | 47.00 | 47.97 | 6,575,412 | +1.10(+2.36%) |
Feb 21, 2006 | 47.37 | 47.56 | 46.68 | 46.86 | 5,820,315 | +0.14(+0.29%) |
Feb 17, 2006 | 46.93 | 47.05 | 46.59 | 46.72 | 8,770,320 | -0.40(-0.85%) |
Feb 16, 2006 | 47.72 | 47.74 | 46.83 | 47.13 | 6,315,355 | -0.40(-0.85%) |
Feb 15, 2006 | 47.85 | 48.13 | 47.30 | 47.53 | 5,381,259 | -0.36(-0.76%) |
Feb 14, 2006 | 47.13 | 47.91 | 47.13 | 47.89 | 5,923,469 | +0.69(+1.47%) |
Feb 13, 2006 | 47.13 | 47.35 | 46.86 | 47.20 | 4,167,742 | -0.01(-0.02%) |
Feb 10, 2006 | 46.85 | 47.35 | 46.24 | 47.21 | 5,242,231 | +0.42(+0.90%) |
Feb 09, 2006 | 47.13 | 47.68 | 46.76 | 46.79 | 7,135,001 | +0.39(+0.85%) |
Feb 08, 2006 | 46.34 | 46.79 | 44.51 | 46.39 | 9,084,995 | -0.11(-0.24%) |
Feb 07, 2006 | 47.13 | 47.60 | 46.48 | 46.51 | 6,423,971 | -0.65(-1.38%) |
Feb 06, 2006 | 47.80 | 48.01 | 46.93 | 47.16 | 6,072,056 | -0.87(-1.81%) |
Feb 03, 2006 | 47.82 | 48.25 | 47.60 | 48.03 | 6,693,710 | +0.21(+0.44%) |
Feb 02, 2006 | 48.12 | 48.13 | 47.33 | 47.82 | 7,739,897 | -0.11(-0.24%) |
Feb 01, 2006 | 47.77 | 48.13 | 47.57 | 47.93 | 9,338,349 | +0.06(+0.13%) |
Jan 31, 2006 | 46.86 | 48.30 | 46.73 | 47.87 | 13,223,442 | +1.33(+2.86%) |
Jan 30, 2006 | 47.05 | 47.29 | 46.44 | 46.54 | 8,365,028 | -0.62(-1.32%) |
Jan 27, 2006 | 46.92 | 47.35 | 46.73 | 47.16 | 7,967,804 | +0.52(+1.12%) |
Jan 26, 2006 | 46.72 | 47.14 | 46.02 | 46.64 | 12,350,792 | -0.07(-0.16%) |
Jan 25, 2006 | 47.31 | 47.43 | 46.28 | 46.71 | 8,105,095 | -0.27(-0.57%) |
Jan 24, 2006 | 46.76 | 47.29 | 46.76 | 46.97 | 10,241,163 | +0.26(+0.55%) |
Jan 23, 2006 | 47.94 | 48.20 | 46.50 | 46.72 | 11,929,735 | -1.20(-2.50%) |
Jan 20, 2006 | 49.46 | 49.46 | 47.84 | 47.92 | 12,524,453 | -1.60(-3.24%) |
Jan 19, 2006 | 49.39 | 50.03 | 47.76 | 49.52 | 16,620,819 | +0.33(+0.67%) |
Jan 18, 2006 | 49.14 | 49.75 | 48.80 | 49.19 | 8,853,364 | +0.05(+0.10%) |
Jan 17, 2006 | 48.50 | 49.14 | 48.32 | 49.14 | 7,860,802 | +0.05(+0.10%) |
Jan 13, 2006 | 49.41 | 49.41 | 48.10 | 49.09 | 13,658,153 | -1.28(-2.54%) |
Jan 12, 2006 | 49.87 | 50.68 | 49.74 | 50.37 | 6,670,994 | +0.55(+1.10%) |
Jan 11, 2006 | 50.43 | 50.51 | 49.64 | 49.83 | 6,850,986 | -0.61(-1.21%) |
Jan 10, 2006 | 49.50 | 50.57 | 49.50 | 50.44 | 7,743,497 | +0.97(+1.97%) |
Jan 09, 2006 | 50.67 | 50.67 | 49.35 | 49.46 | 10,959,517 | -1.21(-2.38%) |
Jan 06, 2006 | 50.55 | 50.70 | 49.97 | 50.67 | 6,923,727 | +0.97(+1.96%) |
Jan 05, 2006 | 50.13 | 50.66 | 49.54 | 49.70 | 6,981,449 | -0.15(-0.31%) |
Jan 04, 2006 | 49.86 | 50.11 | 49.62 | 49.85 | 6,935,148 | +0.12(+0.24%) |
Jan 03, 2006 | 50.43 | 50.43 | 48.82 | 49.73 | 10,018,098 | -0.33(-0.66%) |
Dec 30, 2005 | 50.37 | 50.55 | 50.05 | 50.06 | 4,205,726 | -0.61(-1.21%) |
Dec 29, 2005 | 51.11 | 51.11 | 50.55 | 50.67 | 4,414,889 | -0.44(-0.87%) |
Dec 28, 2005 | 51.16 | 51.44 | 50.95 | 51.11 | 4,829,615 | -0.12(-0.24%) |
Dec 27, 2005 | 52.04 | 52.05 | 50.92 | 51.24 | 6,028,858 | -0.04(-0.08%) |
Dec 23, 2005 | 51.52 | 51.64 | 50.99 | 51.28 | 4,850,842 | -0.08(-0.16%) |
Dec 22, 2005 | 51.72 | 51.65 | 50.97 | 51.36 | 11,111,952 | -0.03(-0.06%) |
Dec 21, 2005 | 51.46 | 51.96 | 51.09 | 51.39 | 17,133,610 | +0.59(+1.16%) |
Dec 20, 2005 | 49.83 | 51.40 | 49.79 | 50.80 | 9,643,839 | +0.97(+1.96%) |
Dec 19, 2005 | 50.55 | 50.87 | 49.17 | 49.83 | 15,183,491 | -1.04(-2.04%) |
Dec 16, 2005 | 51.03 | 51.55 | 50.78 | 50.87 | 5,943,455 | -0.15(-0.30%) |
Dec 15, 2005 | 50.76 | 51.11 | 50.38 | 51.02 | 5,101,341 | +0.27(+0.52%) |
Dec 14, 2005 | 51.14 | 51.35 | 50.70 | 50.75 | 3,842,019 | -0.35(-0.68%) |
Dec 13, 2005 | 50.89 | 51.28 | 50.44 | 51.10 | 6,599,246 | +0.19(+0.36%) |
Dec 12, 2005 | 51.30 | 51.39 | 49.95 | 50.91 | 5,072,418 | -0.38(-0.74%) |
Dec 09, 2005 | 50.87 | 51.52 | 50.07 | 51.29 | 3,692,563 | +0.57(+1.13%) |
Dec 08, 2005 | 50.44 | 50.78 | 50.08 | 50.72 | 4,933,638 | +0.28(+0.56%) |
Dec 07, 2005 | 50.95 | 50.75 | 49.99 | 50.44 | 6,228,338 | -0.51(-1.00%) |
Dec 06, 2005 | 50.66 | 51.70 | 49.75 | 50.95 | 7,013,351 | +0.73(+1.44%) |
Dec 05, 2005 | 49.77 | 50.29 | 49.43 | 50.22 | 5,753,036 | +0.30(+0.60%) |
Dec 02, 2005 | 49.52 | 50.06 | 49.52 | 49.92 | 4,274,744 | +0.40(+0.81%) |