Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 45.97 | 46.23 | 45.75 | 46.05 | 10,386,117 | -0.22(-0.48%) |
Feb 27, 2006 | 45.90 | 46.42 | 45.88 | 46.27 | 6,598,591 | +0.30(+0.66%) |
Feb 24, 2006 | 46.29 | 46.29 | 45.83 | 45.97 | 6,801,062 | -0.06(-0.12%) |
Feb 23, 2006 | 46.60 | 46.68 | 45.94 | 46.03 | 8,676,268 | -0.66(-1.41%) |
Feb 22, 2006 | 45.91 | 46.86 | 45.90 | 46.69 | 9,224,960 | +0.49(+1.06%) |
Feb 21, 2006 | 45.97 | 46.34 | 45.90 | 46.20 | 10,172,320 | -0.12(-0.26%) |
Feb 17, 2006 | 46.44 | 46.50 | 45.99 | 46.32 | 9,232,801 | -0.11(-0.25%) |
Feb 16, 2006 | 46.30 | 46.44 | 45.99 | 46.44 | 9,253,187 | +0.03(+0.07%) |
Feb 15, 2006 | 46.41 | 46.77 | 46.20 | 46.40 | 8,802,769 | -0.14(-0.30%) |
Feb 14, 2006 | 46.23 | 46.74 | 46.11 | 46.54 | 10,586,148 | +0.37(+0.81%) |
Feb 13, 2006 | 46.68 | 47.01 | 46.02 | 46.17 | 9,160,664 | -0.51(-1.09%) |
Feb 10, 2006 | 46.14 | 46.75 | 46.03 | 46.68 | 9,360,173 | +0.53(+1.16%) |
Feb 09, 2006 | 46.14 | 46.37 | 45.63 | 46.14 | 13,258,517 | -0.23(-0.50%) |
Feb 08, 2006 | 46.25 | 46.43 | 46.05 | 46.37 | 8,763,041 | +0.55(+1.19%) |
Feb 07, 2006 | 45.63 | 46.02 | 45.51 | 45.83 | 9,143,066 | +0.20(+0.43%) |
Feb 06, 2006 | 45.88 | 45.88 | 45.30 | 45.63 | 16,672,464 | -0.26(-0.58%) |
Feb 03, 2006 | 46.23 | 46.35 | 45.75 | 45.90 | 17,166,444 | -0.72(-1.55%) |
Feb 02, 2006 | 46.74 | 46.83 | 46.43 | 46.62 | 10,799,596 | -0.41(-0.87%) |
Feb 01, 2006 | 46.43 | 47.20 | 46.29 | 47.03 | 9,442,764 | +0.37(+0.79%) |
Jan 31, 2006 | 46.77 | 47.06 | 46.58 | 46.66 | 11,799,055 | -0.19(-0.40%) |
Jan 30, 2006 | 46.03 | 46.95 | 46.03 | 46.85 | 9,278,627 | +0.35(+0.75%) |
Jan 27, 2006 | 46.34 | 46.93 | 46.34 | 46.50 | 10,634,762 | +0.17(+0.37%) |
Jan 26, 2006 | 46.77 | 46.86 | 46.25 | 46.33 | 13,608,746 | -0.11(-0.23%) |
Jan 25, 2006 | 46.52 | 46.84 | 46.26 | 46.44 | 11,106,787 | +0.03(+0.07%) |
Jan 24, 2006 | 46.71 | 47.15 | 46.37 | 46.40 | 10,574,822 | -0.32(-0.69%) |
Jan 23, 2006 | 46.68 | 47.01 | 46.44 | 46.72 | 10,653,406 | +0.03(+0.06%) |
Jan 20, 2006 | 47.66 | 47.66 | 46.63 | 46.69 | 14,995,025 | -0.99(-2.08%) |
Jan 19, 2006 | 48.29 | 48.43 | 47.65 | 47.69 | 11,297,060 | -0.41(-0.85%) |
Jan 18, 2006 | 48.21 | 48.61 | 47.93 | 48.09 | 19,140,272 | +0.46(+0.96%) |
Jan 17, 2006 | 47.52 | 47.73 | 47.37 | 47.63 | 15,191,223 | -0.10(-0.20%) |
Jan 13, 2006 | 47.63 | 47.89 | 47.35 | 47.73 | 12,060,420 | -0.23(-0.48%) |
Jan 12, 2006 | 48.11 | 48.19 | 47.86 | 47.96 | 8,579,911 | -0.34(-0.71%) |
Jan 11, 2006 | 48.42 | 48.67 | 47.86 | 48.31 | 10,064,987 | +0.06(+0.12%) |
Jan 10, 2006 | 47.72 | 48.28 | 47.70 | 48.25 | 9,931,865 | +0.20(+0.41%) |
Jan 09, 2006 | 48.15 | 48.35 | 47.85 | 48.05 | 11,937,579 | -0.70(-1.44%) |
Jan 06, 2006 | 48.18 | 48.80 | 47.87 | 48.75 | 14,282,544 | +1.41(+2.97%) |
Jan 05, 2006 | 46.72 | 47.58 | 46.63 | 47.35 | 12,568,862 | +0.32(+0.67%) |
Jan 04, 2006 | 47.18 | 47.35 | 46.68 | 47.03 | 17,132,990 | -0.06(-0.13%) |
Jan 03, 2006 | 47.32 | 47.38 | 46.38 | 47.10 | 20,412,770 | -0.08(-0.17%) |
Dec 30, 2005 | 46.97 | 47.34 | 46.81 | 47.18 | 9,494,514 | -0.11(-0.24%) |
Dec 29, 2005 | 47.52 | 47.67 | 47.19 | 47.29 | 6,897,244 | -0.37(-0.77%) |
Dec 28, 2005 | 47.69 | 47.96 | 47.52 | 47.66 | 6,685,364 | +0.03(+0.06%) |
Dec 27, 2005 | 47.91 | 48.50 | 47.57 | 47.63 | 7,628,020 | -0.28(-0.59%) |
Dec 23, 2005 | 48.21 | 48.32 | 47.86 | 47.91 | 6,300,984 | +0.15(+0.31%) |
Dec 22, 2005 | 47.41 | 47.77 | 47.23 | 47.76 | 11,454,054 | +0.06(+0.12%) |
Dec 21, 2005 | 47.32 | 48.21 | 47.32 | 47.70 | 11,930,086 | +0.37(+0.78%) |
Dec 20, 2005 | 47.61 | 47.69 | 47.10 | 47.34 | 9,193,422 | -0.16(-0.34%) |
Dec 19, 2005 | 47.77 | 47.98 | 47.43 | 47.50 | 8,686,723 | -0.35(-0.73%) |
Dec 16, 2005 | 48.15 | 48.21 | 47.63 | 47.85 | 12,890,863 | -0.09(-0.19%) |
Dec 15, 2005 | 47.57 | 48.00 | 47.49 | 47.94 | 10,726,240 | +0.23(+0.48%) |
Dec 14, 2005 | 48.01 | 48.18 | 47.61 | 47.71 | 12,478,952 | -0.33(-0.69%) |
Dec 13, 2005 | 48.50 | 48.73 | 47.92 | 48.04 | 21,859,338 | -1.29(-2.62%) |
Dec 12, 2005 | 49.94 | 50.13 | 49.22 | 49.33 | 10,531,436 | -0.58(-1.16%) |
Dec 09, 2005 | 49.82 | 49.99 | 49.55 | 49.91 | 11,259,250 | -0.30(-0.61%) |
Dec 08, 2005 | 50.83 | 51.03 | 49.74 | 50.22 | 10,083,282 | -0.70(-1.37%) |
Dec 07, 2005 | 51.08 | 51.61 | 50.76 | 50.92 | 9,207,013 | -0.24(-0.47%) |
Dec 06, 2005 | 50.83 | 51.56 | 50.83 | 51.16 | 8,488,259 | +0.41(+0.80%) |
Dec 05, 2005 | 50.73 | 50.88 | 50.34 | 50.75 | 7,010,851 | -0.13(-0.25%) |
Dec 02, 2005 | 51.08 | 51.16 | 50.71 | 50.88 | 8,242,576 | -0.32(-0.63%) |