Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 45.95 | 46.19 | 45.60 | 45.89 | 4,322,325 | -0.06(-0.14%) |
Feb 27, 2006 | 46.14 | 46.56 | 45.95 | 45.95 | 4,449,014 | -0.14(-0.30%) |
Feb 24, 2006 | 46.11 | 46.24 | 45.60 | 46.09 | 3,096,814 | +0.16(+0.35%) |
Feb 23, 2006 | 45.58 | 46.19 | 45.52 | 45.93 | 4,321,524 | +0.42(+0.92%) |
Feb 22, 2006 | 45.64 | 45.98 | 45.51 | 45.51 | 4,288,328 | -0.14(-0.30%) |
Feb 21, 2006 | 45.94 | 46.21 | 45.43 | 45.65 | 5,943,618 | -0.36(-0.77%) |
Feb 17, 2006 | 45.61 | 46.24 | 45.57 | 46.00 | 3,750,302 | +0.45(+0.99%) |
Feb 16, 2006 | 45.65 | 45.74 | 45.21 | 45.55 | 4,687,477 | -0.05(-0.11%) |
Feb 15, 2006 | 45.96 | 46.26 | 45.58 | 45.60 | 4,286,404 | -0.36(-0.77%) |
Feb 14, 2006 | 45.83 | 46.22 | 45.78 | 45.96 | 6,189,138 | +0.49(+1.08%) |
Feb 13, 2006 | 45.33 | 45.78 | 45.30 | 45.47 | 3,720,955 | +0.19(+0.41%) |
Feb 10, 2006 | 45.08 | 45.51 | 44.59 | 45.28 | 4,702,551 | +0.31(+0.68%) |
Feb 09, 2006 | 44.50 | 45.45 | 44.43 | 44.97 | 6,090,834 | +0.70(+1.58%) |
Feb 08, 2006 | 44.06 | 44.45 | 43.84 | 44.27 | 4,564,156 | +0.22(+0.50%) |
Feb 07, 2006 | 44.37 | 44.45 | 44.01 | 44.06 | 5,024,565 | -0.32(-0.73%) |
Feb 06, 2006 | 44.27 | 44.46 | 44.27 | 44.38 | 4,091,720 | +0.04(+0.10%) |
Feb 03, 2006 | 44.74 | 44.95 | 44.27 | 44.34 | 5,225,182 | -0.65(-1.46%) |
Feb 02, 2006 | 45.62 | 45.95 | 44.93 | 44.99 | 5,143,075 | -0.65(-1.42%) |
Feb 01, 2006 | 45.08 | 45.77 | 44.90 | 45.64 | 6,138,943 | +0.27(+0.60%) |
Jan 31, 2006 | 45.15 | 45.68 | 44.87 | 45.37 | 8,528,066 | +0.06(+0.14%) |
Jan 30, 2006 | 45.46 | 45.73 | 45.16 | 45.30 | 5,554,412 | +0.00(+0.00%) |
Jan 27, 2006 | 45.18 | 45.68 | 45.15 | 45.30 | 6,114,889 | -0.03(-0.07%) |
Jan 26, 2006 | 45.53 | 45.79 | 44.91 | 45.33 | 8,062,365 | -0.19(-0.41%) |
Jan 25, 2006 | 45.68 | 46.04 | 45.37 | 45.52 | 11,987,626 | -0.75(-1.62%) |
Jan 24, 2006 | 46.15 | 47.14 | 45.97 | 46.27 | 8,838,052 | -0.94(-1.98%) |
Jan 23, 2006 | 47.08 | 47.54 | 46.65 | 47.20 | 4,736,389 | +0.29(+0.61%) |
Jan 20, 2006 | 47.96 | 47.96 | 46.88 | 46.92 | 5,270,726 | -1.04(-2.17%) |
Jan 19, 2006 | 48.13 | 48.25 | 47.83 | 47.96 | 2,897,961 | -0.17(-0.35%) |
Jan 18, 2006 | 48.02 | 48.19 | 47.72 | 48.13 | 2,948,155 | +0.06(+0.12%) |
Jan 17, 2006 | 48.08 | 48.40 | 48.02 | 48.07 | 3,325,014 | -0.26(-0.53%) |
Jan 13, 2006 | 47.98 | 48.76 | 47.98 | 48.33 | 3,087,513 | -0.12(-0.26%) |
Jan 12, 2006 | 48.76 | 48.78 | 48.14 | 48.45 | 3,401,508 | -0.42(-0.85%) |
Jan 11, 2006 | 48.91 | 49.05 | 48.54 | 48.87 | 3,065,703 | -0.10(-0.20%) |
Jan 10, 2006 | 49.26 | 49.27 | 48.69 | 48.97 | 3,078,853 | -0.31(-0.62%) |
Jan 09, 2006 | 48.95 | 49.78 | 48.93 | 49.27 | 2,959,701 | +0.24(+0.50%) |
Jan 06, 2006 | 49.04 | 49.20 | 48.41 | 49.03 | 3,976,257 | +0.40(+0.82%) |
Jan 05, 2006 | 48.89 | 49.04 | 48.36 | 48.63 | 4,056,440 | -0.45(-0.91%) |
Jan 04, 2006 | 49.57 | 49.57 | 48.79 | 49.08 | 4,102,144 | -0.25(-0.51%) |
Jan 03, 2006 | 48.49 | 49.48 | 48.16 | 49.33 | 4,998,907 | +1.00(+2.08%) |
Dec 30, 2005 | 48.71 | 48.83 | 48.30 | 48.33 | 2,772,074 | -0.49(-1.01%) |
Dec 29, 2005 | 48.86 | 49.06 | 48.70 | 48.82 | 2,203,419 | +0.06(+0.12%) |
Dec 28, 2005 | 48.38 | 48.93 | 48.35 | 48.76 | 2,610,586 | +0.51(+1.06%) |
Dec 27, 2005 | 49.04 | 49.26 | 48.23 | 48.25 | 2,929,392 | -0.76(-1.55%) |
Dec 23, 2005 | 48.57 | 49.22 | 45.81 | 49.01 | 1,757,122 | -0.02(-0.05%) |
Dec 22, 2005 | 48.94 | 49.23 | 48.45 | 49.04 | 3,827,117 | +0.37(+0.76%) |
Dec 21, 2005 | 48.41 | 48.79 | 48.36 | 48.67 | 3,078,532 | +0.39(+0.80%) |
Dec 20, 2005 | 48.21 | 48.80 | 48.20 | 48.28 | 4,769,424 | -0.09(-0.18%) |
Dec 19, 2005 | 47.95 | 48.48 | 47.92 | 48.37 | 4,379,736 | +0.30(+0.62%) |
Dec 16, 2005 | 48.33 | 48.75 | 47.95 | 48.07 | 7,626,652 | -0.25(-0.52%) |
Dec 15, 2005 | 48.36 | 48.63 | 48.00 | 48.32 | 4,668,875 | -0.04(-0.08%) |
Dec 14, 2005 | 47.91 | 48.58 | 47.91 | 48.36 | 3,371,840 | +0.37(+0.78%) |
Dec 13, 2005 | 48.26 | 48.51 | 47.82 | 47.98 | 3,942,260 | -0.10(-0.21%) |
Dec 12, 2005 | 48.56 | 48.74 | 47.88 | 48.08 | 3,192,552 | -0.47(-0.96%) |
Dec 09, 2005 | 48.30 | 48.69 | 47.96 | 48.55 | 4,051,308 | +0.57(+1.20%) |
Dec 08, 2005 | 48.53 | 48.63 | 47.92 | 47.98 | 3,603,408 | -0.27(-0.57%) |
Dec 07, 2005 | 48.89 | 49.20 | 48.08 | 48.25 | 6,106,068 | -0.20(-0.41%) |
Dec 06, 2005 | 48.92 | 49.08 | 48.34 | 48.45 | 5,530,357 | -0.39(-0.79%) |
Dec 05, 2005 | 49.32 | 49.76 | 48.73 | 48.84 | 4,589,334 | -0.67(-1.36%) |
Dec 02, 2005 | 49.29 | 49.72 | 49.23 | 49.51 | 2,781,375 | +0.08(+0.16%) |