Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 46.26 | 46.50 | 45.90 | 46.19 | 4,293,890 | -0.06(-0.14%) |
Feb 27, 2006 | 46.45 | 46.86 | 46.26 | 46.26 | 4,419,745 | -0.14(-0.30%) |
Feb 24, 2006 | 46.41 | 46.55 | 45.90 | 46.39 | 3,076,441 | +0.16(+0.35%) |
Feb 23, 2006 | 45.89 | 46.50 | 45.82 | 46.23 | 4,293,094 | +0.42(+0.92%) |
Feb 22, 2006 | 45.94 | 46.29 | 45.81 | 45.81 | 4,260,116 | -0.14(-0.30%) |
Feb 21, 2006 | 46.24 | 46.51 | 45.73 | 45.95 | 5,904,517 | -0.36(-0.77%) |
Feb 17, 2006 | 45.92 | 46.54 | 45.87 | 46.31 | 3,725,630 | +0.45(+0.99%) |
Feb 16, 2006 | 45.95 | 46.04 | 45.51 | 45.85 | 4,656,640 | -0.05(-0.11%) |
Feb 15, 2006 | 46.27 | 46.56 | 45.88 | 45.90 | 4,258,205 | -0.36(-0.77%) |
Feb 14, 2006 | 46.14 | 46.53 | 46.08 | 46.26 | 6,148,421 | +0.50(+1.08%) |
Feb 13, 2006 | 45.63 | 46.09 | 45.60 | 45.77 | 3,696,476 | +0.19(+0.41%) |
Feb 10, 2006 | 45.38 | 45.82 | 44.88 | 45.58 | 4,671,615 | +0.31(+0.68%) |
Feb 09, 2006 | 44.79 | 45.75 | 44.72 | 45.27 | 6,050,764 | +0.70(+1.58%) |
Feb 08, 2006 | 44.35 | 44.74 | 44.13 | 44.57 | 4,534,130 | +0.22(+0.50%) |
Feb 07, 2006 | 44.67 | 44.75 | 44.30 | 44.35 | 4,991,510 | -0.33(-0.73%) |
Feb 06, 2006 | 44.57 | 44.76 | 44.56 | 44.67 | 4,064,802 | +0.04(+0.10%) |
Feb 03, 2006 | 45.04 | 45.25 | 44.57 | 44.63 | 5,190,807 | -0.66(-1.46%) |
Feb 02, 2006 | 45.92 | 46.25 | 45.23 | 45.29 | 5,109,240 | -0.65(-1.42%) |
Feb 01, 2006 | 45.38 | 46.07 | 45.20 | 45.94 | 6,098,557 | +0.28(+0.60%) |
Jan 31, 2006 | 45.45 | 45.98 | 45.17 | 45.67 | 8,471,962 | +0.06(+0.14%) |
Jan 30, 2006 | 45.76 | 46.04 | 45.46 | 45.60 | 5,517,871 | +0.00(+0.00%) |
Jan 27, 2006 | 45.48 | 45.98 | 45.45 | 45.60 | 6,074,661 | -0.03(-0.07%) |
Jan 26, 2006 | 45.83 | 46.09 | 45.21 | 45.63 | 8,009,325 | -0.19(-0.41%) |
Jan 25, 2006 | 45.98 | 46.34 | 45.67 | 45.82 | 11,908,763 | -0.75(-1.62%) |
Jan 24, 2006 | 46.46 | 47.45 | 46.27 | 46.58 | 8,779,909 | -0.94(-1.98%) |
Jan 23, 2006 | 47.39 | 47.85 | 46.96 | 47.52 | 4,705,229 | +0.29(+0.61%) |
Jan 20, 2006 | 48.28 | 48.28 | 47.19 | 47.23 | 5,236,051 | -1.05(-2.17%) |
Jan 19, 2006 | 48.45 | 48.57 | 48.15 | 48.28 | 2,878,896 | -0.17(-0.35%) |
Jan 18, 2006 | 48.33 | 48.51 | 48.03 | 48.45 | 2,928,760 | +0.06(+0.12%) |
Jan 17, 2006 | 48.40 | 48.72 | 48.33 | 48.39 | 3,303,139 | -0.26(-0.53%) |
Jan 13, 2006 | 48.30 | 49.09 | 48.30 | 48.65 | 3,067,201 | -0.13(-0.26%) |
Jan 12, 2006 | 49.09 | 49.11 | 48.46 | 48.77 | 3,379,130 | -0.42(-0.85%) |
Jan 11, 2006 | 49.24 | 49.38 | 48.86 | 49.19 | 3,045,535 | -0.10(-0.20%) |
Jan 10, 2006 | 49.59 | 49.59 | 49.01 | 49.29 | 3,058,598 | -0.31(-0.62%) |
Jan 09, 2006 | 49.27 | 50.11 | 49.25 | 49.60 | 2,940,230 | +0.24(+0.50%) |
Jan 06, 2006 | 49.36 | 49.53 | 48.74 | 49.36 | 3,950,098 | +0.40(+0.82%) |
Jan 05, 2006 | 49.22 | 49.37 | 48.68 | 48.95 | 4,029,754 | -0.45(-0.91%) |
Jan 04, 2006 | 49.90 | 49.90 | 49.12 | 49.41 | 4,075,157 | -0.25(-0.51%) |
Jan 03, 2006 | 48.81 | 49.81 | 48.48 | 49.66 | 4,966,020 | +1.01(+2.08%) |
Dec 30, 2005 | 49.03 | 49.15 | 48.62 | 48.65 | 2,753,837 | -0.50(-1.01%) |
Dec 29, 2005 | 49.18 | 49.38 | 49.03 | 49.14 | 2,188,923 | +0.06(+0.12%) |
Dec 28, 2005 | 48.70 | 49.25 | 48.67 | 49.09 | 2,593,412 | +0.51(+1.06%) |
Dec 27, 2005 | 49.36 | 49.58 | 48.55 | 48.57 | 2,910,121 | -0.77(-1.55%) |
Dec 23, 2005 | 48.89 | 49.54 | 46.12 | 49.34 | 1,745,562 | -0.03(-0.05%) |
Dec 22, 2005 | 49.26 | 49.55 | 48.77 | 49.36 | 3,801,940 | +0.37(+0.76%) |
Dec 21, 2005 | 48.73 | 49.12 | 48.68 | 48.99 | 3,058,279 | +0.39(+0.80%) |
Dec 20, 2005 | 48.53 | 49.12 | 48.52 | 48.60 | 4,738,047 | -0.09(-0.18%) |
Dec 19, 2005 | 48.27 | 48.80 | 48.24 | 48.69 | 4,350,923 | +0.30(+0.62%) |
Dec 16, 2005 | 48.65 | 49.07 | 48.27 | 48.39 | 7,576,479 | -0.25(-0.52%) |
Dec 15, 2005 | 48.68 | 48.95 | 48.31 | 48.64 | 4,638,160 | -0.04(-0.08%) |
Dec 14, 2005 | 48.23 | 48.90 | 48.23 | 48.68 | 3,349,658 | +0.38(+0.78%) |
Dec 13, 2005 | 48.58 | 48.84 | 48.13 | 48.30 | 3,916,325 | -0.10(-0.21%) |
Dec 12, 2005 | 48.88 | 49.06 | 48.20 | 48.40 | 3,171,549 | -0.47(-0.96%) |
Dec 09, 2005 | 48.62 | 49.01 | 48.28 | 48.87 | 4,024,656 | +0.58(+1.20%) |
Dec 08, 2005 | 48.85 | 48.95 | 48.24 | 48.30 | 3,579,702 | -0.28(-0.57%) |
Dec 07, 2005 | 49.21 | 49.53 | 48.40 | 48.57 | 6,065,899 | -0.20(-0.41%) |
Dec 06, 2005 | 49.24 | 49.40 | 48.66 | 48.77 | 5,493,975 | -0.39(-0.79%) |
Dec 05, 2005 | 49.65 | 50.08 | 49.05 | 49.16 | 4,559,142 | -0.68(-1.36%) |
Dec 02, 2005 | 49.62 | 50.05 | 49.55 | 49.84 | 2,763,077 | +0.08(+0.16%) |