Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.33 | 49.87 | 49.15 | 49.65 | 1,036,784 | +0.05(+0.09%) |
Jan 30, 2007 | 49.17 | 49.70 | 49.03 | 49.61 | 1,179,003 | +0.45(+0.91%) |
Jan 29, 2007 | 47.80 | 49.33 | 47.80 | 49.16 | 2,001,176 | +1.35(+2.82%) |
Jan 26, 2007 | 48.82 | 49.37 | 47.78 | 47.81 | 714,833 | -0.94(-1.93%) |
Jan 25, 2007 | 50.71 | 50.81 | 48.55 | 48.76 | 814,435 | -1.65(-3.27%) |
Jan 24, 2007 | 51.18 | 51.40 | 50.08 | 50.40 | 419,738 | -0.56(-1.10%) |
Jan 23, 2007 | 50.33 | 51.28 | 50.16 | 50.96 | 383,704 | +0.64(+1.27%) |
Jan 22, 2007 | 50.92 | 51.38 | 49.96 | 50.32 | 738,085 | -0.50(-0.99%) |
Jan 19, 2007 | 52.09 | 52.09 | 50.57 | 50.83 | 806,838 | -1.15(-2.22%) |
Jan 18, 2007 | 52.59 | 52.95 | 51.94 | 51.98 | 507,747 | -0.81(-1.53%) |
Jan 17, 2007 | 53.13 | 53.81 | 52.70 | 52.79 | 492,132 | -0.66(-1.23%) |
Jan 16, 2007 | 53.83 | 54.20 | 53.19 | 53.45 | 759,555 | -0.27(-0.51%) |
Jan 12, 2007 | 53.99 | 54.45 | 53.37 | 53.72 | 442,644 | -0.26(-0.48%) |
Jan 11, 2007 | 53.43 | 54.34 | 52.88 | 53.98 | 583,162 | +0.93(+1.76%) |
Jan 10, 2007 | 53.17 | 53.36 | 52.88 | 53.04 | 664,571 | -0.63(-1.18%) |
Jan 09, 2007 | 53.49 | 53.94 | 52.97 | 53.67 | 451,896 | +0.40(+0.76%) |
Jan 08, 2007 | 53.38 | 53.99 | 52.96 | 53.27 | 573,291 | -0.15(-0.27%) |
Jan 05, 2007 | 53.45 | 53.73 | 52.85 | 53.42 | 708,574 | -0.17(-0.32%) |
Jan 04, 2007 | 55.78 | 55.84 | 52.85 | 53.59 | 2,060,018 | -3.10(-5.46%) |
Jan 03, 2007 | 58.47 | 58.78 | 56.20 | 56.69 | 1,025,416 | -1.49(-2.57%) |
Dec 29, 2006 | 58.67 | 59.77 | 58.08 | 58.18 | 256,860 | -0.81(-1.37%) |
Dec 28, 2006 | 58.52 | 59.35 | 58.26 | 58.99 | 299,013 | +0.40(+0.69%) |
Dec 27, 2006 | 58.61 | 58.94 | 57.93 | 58.58 | 429,991 | +0.03(+0.05%) |
Dec 26, 2006 | 59.40 | 59.45 | 58.19 | 58.56 | 297,125 | -1.01(-1.69%) |
Dec 22, 2006 | 59.54 | 60.09 | 59.08 | 59.56 | 275,955 | +0.03(+0.05%) |
Dec 21, 2006 | 60.15 | 60.80 | 59.26 | 59.54 | 266,893 | -0.64(-1.07%) |
Dec 20, 2006 | 60.21 | 60.90 | 59.85 | 60.18 | 282,642 | +0.04(+0.06%) |
Dec 19, 2006 | 59.86 | 60.73 | 59.36 | 60.14 | 390,682 | -0.16(-0.27%) |
Dec 18, 2006 | 61.42 | 61.78 | 59.98 | 60.31 | 420,530 | -1.08(-1.76%) |
Dec 15, 2006 | 61.46 | 62.51 | 61.34 | 61.39 | 581,380 | -0.03(-0.04%) |
Dec 14, 2006 | 59.26 | 61.77 | 59.04 | 61.41 | 564,976 | +2.51(+4.26%) |
Dec 13, 2006 | 59.77 | 60.05 | 58.23 | 58.90 | 621,175 | -0.42(-0.71%) |
Dec 12, 2006 | 59.98 | 59.98 | 58.92 | 59.33 | 460,513 | -0.55(-0.92%) |
Dec 11, 2006 | 59.94 | 60.09 | 59.12 | 59.87 | 367,317 | -0.06(-0.11%) |
Dec 08, 2006 | 60.59 | 61.07 | 59.86 | 59.94 | 273,853 | -0.93(-1.52%) |
Dec 07, 2006 | 60.87 | 61.34 | 60.58 | 60.86 | 274,833 | +0.20(+0.33%) |
Dec 06, 2006 | 60.96 | 61.26 | 60.35 | 60.66 | 199,330 | -0.10(-0.17%) |
Dec 05, 2006 | 61.08 | 61.63 | 60.53 | 60.76 | 314,661 | -0.23(-0.38%) |
Dec 04, 2006 | 58.94 | 61.29 | 58.91 | 60.99 | 503,925 | +2.40(+4.10%) |
Dec 01, 2006 | 58.89 | 59.58 | 57.75 | 58.59 | 413,623 | -0.42(-0.71%) |
Nov 30, 2006 | 60.32 | 60.32 | 58.23 | 59.01 | 511,387 | -0.95(-1.58%) |
Nov 29, 2006 | 59.57 | 61.36 | 59.57 | 59.96 | 452,444 | +0.31(+0.52%) |
Nov 28, 2006 | 59.32 | 59.83 | 58.23 | 59.65 | 784,450 | +0.32(+0.54%) |
Nov 27, 2006 | 61.36 | 61.38 | 59.27 | 59.33 | 790,338 | -2.53(-4.09%) |
Nov 24, 2006 | 61.40 | 62.02 | 61.00 | 61.85 | 90,792 | +0.18(+0.30%) |
Nov 22, 2006 | 60.82 | 62.06 | 60.80 | 61.67 | 252,127 | +0.94(+1.55%) |
Nov 21, 2006 | 60.94 | 61.69 | 60.63 | 60.73 | 326,633 | -0.39(-0.64%) |
Nov 20, 2006 | 60.44 | 61.63 | 60.31 | 61.12 | 529,564 | +0.40(+0.66%) |
Nov 17, 2006 | 61.30 | 61.42 | 60.63 | 60.72 | 608,737 | -1.19(-1.92%) |
Nov 16, 2006 | 62.49 | 62.81 | 61.36 | 61.91 | 712,331 | -1.09(-1.73%) |
Nov 15, 2006 | 63.21 | 63.95 | 62.35 | 63.00 | 431,665 | -0.26(-0.41%) |
Nov 14, 2006 | 61.71 | 63.38 | 61.15 | 63.25 | 640,555 | +1.55(+2.51%) |
Nov 13, 2006 | 64.32 | 65.77 | 61.07 | 61.71 | 2,413,756 | -2.42(-3.77%) |
Nov 10, 2006 | 63.53 | 64.13 | 62.79 | 64.12 | 552,815 | +0.85(+1.35%) |
Nov 09, 2006 | 64.98 | 65.02 | 63.16 | 63.27 | 445,672 | -1.53(-2.36%) |
Nov 08, 2006 | 64.12 | 65.43 | 63.44 | 64.80 | 392,488 | +0.31(+0.48%) |
Nov 07, 2006 | 63.91 | 65.57 | 63.79 | 64.49 | 626,420 | +0.92(+1.44%) |
Nov 06, 2006 | 63.32 | 64.11 | 63.11 | 63.58 | 414,283 | +0.20(+0.32%) |
Nov 03, 2006 | 64.28 | 64.43 | 62.50 | 63.37 | 688,311 | -0.63(-0.99%) |
Nov 02, 2006 | 61.19 | 64.31 | 60.64 | 64.01 | 1,465,463 | +1.84(+2.96%) |
Nov 01, 2006 | 64.24 | 64.67 | 61.97 | 62.16 | 926,130 | -2.12(-3.31%) |
Oct 31, 2006 | 64.54 | 64.71 | 63.36 | 64.29 | 593,146 | -0.08(-0.13%) |
Oct 30, 2006 | 63.68 | 64.60 | 63.05 | 64.37 | 797,922 | +0.70(+1.09%) |
Oct 27, 2006 | 64.76 | 65.37 | 63.43 | 63.68 | 561,566 | -1.43(-2.19%) |
Oct 26, 2006 | 63.32 | 65.21 | 62.63 | 65.10 | 576,799 | +1.96(+3.10%) |
Oct 25, 2006 | 63.20 | 64.07 | 62.46 | 63.14 | 449,598 | -0.04(-0.06%) |
Oct 24, 2006 | 62.97 | 63.39 | 62.54 | 63.18 | 400,679 | +0.15(+0.23%) |
Oct 23, 2006 | 61.84 | 64.43 | 61.84 | 63.03 | 594,086 | +1.17(+1.90%) |
Oct 20, 2006 | 61.84 | 62.55 | 60.92 | 61.86 | 587,210 | +0.22(+0.36%) |
Oct 19, 2006 | 62.01 | 62.96 | 61.25 | 61.64 | 296,792 | -0.53(-0.85%) |
Oct 18, 2006 | 63.07 | 63.56 | 61.51 | 62.17 | 430,198 | -0.60(-0.96%) |
Oct 17, 2006 | 62.71 | 63.03 | 61.30 | 62.78 | 870,245 | -0.10(-0.16%) |
Oct 16, 2006 | 63.21 | 63.43 | 62.09 | 62.88 | 1,175,084 | +0.00(+0.00%) |
Oct 13, 2006 | 61.82 | 63.18 | 61.79 | 62.88 | 695,355 | +1.13(+1.82%) |
Oct 12, 2006 | 59.99 | 62.19 | 59.95 | 61.75 | 1,293,223 | +2.02(+3.39%) |
Oct 11, 2006 | 59.71 | 59.81 | 58.25 | 59.73 | 781,187 | +0.00(+0.00%) |
Oct 10, 2006 | 60.27 | 60.53 | 59.44 | 59.73 | 542,018 | -0.63(-1.05%) |
Oct 09, 2006 | 59.68 | 60.48 | 58.63 | 60.36 | 565,998 | +0.68(+1.14%) |
Oct 06, 2006 | 60.90 | 61.22 | 59.56 | 59.68 | 716,431 | -1.35(-2.21%) |
Oct 05, 2006 | 61.07 | 61.23 | 59.08 | 61.03 | 1,389,840 | -0.31(-0.51%) |
Oct 04, 2006 | 60.02 | 61.37 | 59.87 | 61.34 | 1,046,958 | +1.29(+2.15%) |
Oct 03, 2006 | 58.74 | 60.05 | 58.09 | 60.05 | 614,859 | +1.36(+2.33%) |
Oct 02, 2006 | 58.78 | 59.48 | 57.75 | 58.68 | 632,573 | +0.04(+0.06%) |
Sep 29, 2006 | 59.03 | 59.66 | 58.57 | 58.65 | 971,338 | -0.08(-0.14%) |
Sep 28, 2006 | 58.62 | 58.99 | 57.42 | 58.73 | 1,290,865 | +0.47(+0.80%) |
Sep 27, 2006 | 57.78 | 58.39 | 57.48 | 58.26 | 718,825 | +0.47(+0.81%) |
Sep 26, 2006 | 57.49 | 58.20 | 57.28 | 57.80 | 576,659 | +0.32(+0.56%) |
Sep 25, 2006 | 56.93 | 57.70 | 56.60 | 57.48 | 654,438 | +0.77(+1.36%) |
Sep 22, 2006 | 55.90 | 56.79 | 55.08 | 56.71 | 669,422 | +0.69(+1.23%) |
Sep 21, 2006 | 56.30 | 57.13 | 55.52 | 56.02 | 1,414,448 | +1.04(+1.90%) |
Sep 20, 2006 | 53.36 | 54.98 | 53.11 | 54.97 | 1,005,979 | +2.23(+4.24%) |
Sep 19, 2006 | 53.44 | 53.44 | 51.29 | 52.74 | 502,650 | -0.16(-0.31%) |
Sep 18, 2006 | 52.93 | 53.67 | 52.59 | 52.90 | 528,631 | -0.26(-0.48%) |
Sep 15, 2006 | 53.37 | 53.78 | 52.38 | 53.16 | 628,774 | +0.18(+0.35%) |
Sep 14, 2006 | 51.42 | 52.98 | 51.36 | 52.98 | 1,222,107 | +1.26(+2.44%) |
Sep 13, 2006 | 51.92 | 52.23 | 51.37 | 51.71 | 609,732 | -0.49(-0.95%) |
Sep 12, 2006 | 50.56 | 52.26 | 50.53 | 52.21 | 1,384,835 | +1.83(+3.64%) |
Sep 11, 2006 | 50.81 | 51.65 | 50.10 | 50.38 | 1,089,679 | -0.83(-1.63%) |
Sep 08, 2006 | 50.93 | 51.59 | 50.20 | 51.21 | 1,134,366 | -1.25(-2.37%) |
Sep 07, 2006 | 51.70 | 52.90 | 51.70 | 52.46 | 489,224 | +0.69(+1.33%) |
Sep 06, 2006 | 52.87 | 52.88 | 51.59 | 51.77 | 612,163 | -1.25(-2.37%) |
Sep 05, 2006 | 52.57 | 53.12 | 52.45 | 53.02 | 227,902 | +0.70(+1.33%) |
Sep 01, 2006 | 53.34 | 53.58 | 51.94 | 52.33 | 419,518 | -0.80(-1.50%) |
Aug 31, 2006 | 53.31 | 53.90 | 52.67 | 53.12 | 868,270 | +1.05(+2.02%) |
Aug 30, 2006 | 51.38 | 52.32 | 50.85 | 52.07 | 429,250 | +0.76(+1.48%) |
Aug 29, 2006 | 50.91 | 51.37 | 50.08 | 51.31 | 471,951 | +0.48(+0.94%) |
Aug 28, 2006 | 50.45 | 51.52 | 50.45 | 50.83 | 375,484 | +0.34(+0.67%) |
Aug 25, 2006 | 50.01 | 51.42 | 49.94 | 50.50 | 286,175 | +0.18(+0.36%) |
Aug 24, 2006 | 51.48 | 51.50 | 50.01 | 50.31 | 468,684 | -1.17(-2.28%) |
Aug 23, 2006 | 52.59 | 52.73 | 51.06 | 51.48 | 529,833 | -1.23(-2.33%) |
Aug 22, 2006 | 53.56 | 53.66 | 52.35 | 52.71 | 471,724 | -0.75(-1.40%) |
Aug 21, 2006 | 54.34 | 54.64 | 53.12 | 53.46 | 438,453 | -1.12(-2.05%) |
Aug 18, 2006 | 54.53 | 54.86 | 53.80 | 54.58 | 351,258 | +0.24(+0.44%) |
Aug 17, 2006 | 52.38 | 55.21 | 52.38 | 54.34 | 929,927 | +2.08(+3.98%) |
Aug 16, 2006 | 52.02 | 52.67 | 51.59 | 52.26 | 748,221 | +0.76(+1.48%) |
Aug 15, 2006 | 50.80 | 51.57 | 50.34 | 51.50 | 346,302 | +1.50(+3.00%) |
Aug 14, 2006 | 50.72 | 50.83 | 49.88 | 50.00 | 294,406 | -0.09(-0.18%) |
Aug 11, 2006 | 51.17 | 51.17 | 49.47 | 50.09 | 450,781 | -0.98(-1.92%) |
Aug 10, 2006 | 49.64 | 51.28 | 49.01 | 51.07 | 569,565 | +1.27(+2.56%) |
Aug 09, 2006 | 51.57 | 51.74 | 49.52 | 49.80 | 579,143 | -1.08(-2.12%) |
Aug 08, 2006 | 52.09 | 52.57 | 50.73 | 50.88 | 559,854 | -0.90(-1.73%) |
Aug 07, 2006 | 52.25 | 52.27 | 51.31 | 51.78 | 351,132 | -0.81(-1.53%) |
Aug 04, 2006 | 52.90 | 53.58 | 51.73 | 52.58 | 607,979 | +0.36(+0.68%) |
Aug 03, 2006 | 49.15 | 52.54 | 48.96 | 52.23 | 1,156,931 | +2.50(+5.03%) |
Aug 02, 2006 | 50.50 | 51.36 | 49.45 | 49.73 | 439,174 | -0.60(-1.18%) |
Aug 01, 2006 | 50.99 | 51.29 | 49.52 | 50.32 | 519,676 | -0.81(-1.58%) |
Jul 31, 2006 | 50.18 | 51.50 | 50.01 | 51.13 | 657,056 | +0.89(+1.77%) |
Jul 28, 2006 | 49.29 | 50.74 | 49.20 | 50.24 | 794,896 | +1.45(+2.97%) |
Jul 27, 2006 | 49.24 | 49.91 | 48.68 | 48.79 | 507,826 | -0.27(-0.54%) |
Jul 26, 2006 | 50.28 | 50.29 | 49.02 | 49.06 | 349,178 | -1.30(-2.58%) |
Jul 25, 2006 | 50.49 | 51.95 | 49.72 | 50.36 | 866,912 | +0.01(+0.02%) |
Jul 24, 2006 | 48.11 | 50.59 | 48.32 | 50.35 | 592,633 | +2.23(+4.64%) |
Jul 21, 2006 | 48.85 | 49.11 | 47.90 | 48.11 | 394,180 | -1.03(-2.09%) |
Jul 20, 2006 | 49.93 | 50.08 | 48.94 | 49.14 | 500,099 | -0.56(-1.12%) |
Jul 19, 2006 | 47.91 | 50.12 | 47.80 | 49.70 | 636,683 | +1.79(+3.73%) |
Jul 18, 2006 | 49.32 | 49.42 | 47.33 | 47.91 | 786,197 | -1.07(-2.19%) |
Jul 17, 2006 | 48.60 | 49.27 | 48.32 | 48.98 | 482,946 | +0.56(+1.15%) |
Jul 14, 2006 | 49.30 | 49.53 | 48.11 | 48.43 | 753,312 | -0.91(-1.84%) |
Jul 13, 2006 | 49.25 | 50.58 | 48.91 | 49.33 | 692,812 | -0.12(-0.24%) |
Jul 12, 2006 | 51.08 | 51.14 | 49.13 | 49.45 | 434,442 | -1.63(-3.19%) |
Jul 11, 2006 | 51.40 | 51.67 | 49.01 | 51.08 | 1,145,781 | -0.34(-0.66%) |
Jul 10, 2006 | 52.23 | 52.71 | 51.35 | 51.42 | 671,672 | -0.88(-1.68%) |
Jul 07, 2006 | 52.50 | 53.12 | 52.19 | 52.30 | 320,775 | -0.45(-0.85%) |
Jul 06, 2006 | 54.20 | 54.20 | 52.34 | 52.75 | 862,101 | -1.25(-2.31%) |
Jul 05, 2006 | 53.97 | 54.21 | 53.15 | 53.99 | 526,493 | -0.29(-0.54%) |
Jul 03, 2006 | 54.82 | 55.13 | 54.05 | 54.29 | 194,848 | -0.71(-1.30%) |
Jun 30, 2006 | 55.28 | 55.78 | 54.75 | 55.00 | 436,700 | -0.18(-0.33%) |
Jun 29, 2006 | 54.36 | 55.28 | 53.44 | 55.19 | 622,639 | +0.96(+1.77%) |
Jun 28, 2006 | 55.19 | 55.36 | 53.44 | 54.22 | 564,681 | -0.65(-1.19%) |
Jun 27, 2006 | 56.97 | 56.97 | 54.64 | 54.87 | 421,595 | -2.11(-3.70%) |
Jun 26, 2006 | 56.79 | 57.87 | 56.56 | 56.98 | 423,827 | +0.22(+0.39%) |
Jun 23, 2006 | 56.52 | 57.42 | 55.90 | 56.76 | 430,874 | +0.07(+0.13%) |
Jun 22, 2006 | 56.20 | 56.81 | 55.55 | 56.69 | 517,432 | +0.32(+0.57%) |
Jun 21, 2006 | 54.83 | 57.23 | 54.83 | 56.37 | 546,249 | +1.40(+2.55%) |
Jun 20, 2006 | 54.78 | 55.73 | 54.55 | 54.97 | 378,461 | +0.16(+0.28%) |
Jun 19, 2006 | 56.09 | 56.33 | 54.22 | 54.81 | 527,264 | -1.05(-1.89%) |
Jun 16, 2006 | 55.05 | 56.52 | 55.00 | 55.86 | 891,114 | +0.71(+1.28%) |
Jun 15, 2006 | 54.50 | 55.41 | 54.06 | 55.16 | 685,988 | +0.90(+1.65%) |
Jun 14, 2006 | 53.08 | 54.48 | 52.95 | 54.26 | 573,954 | +1.02(+1.91%) |
Jun 13, 2006 | 53.88 | 55.05 | 52.68 | 53.24 | 956,237 | -0.82(-1.51%) |
Jun 12, 2006 | 55.36 | 55.77 | 53.97 | 54.06 | 731,166 | -1.49(-2.69%) |
Jun 09, 2006 | 55.73 | 56.74 | 55.49 | 55.55 | 704,694 | -0.17(-0.31%) |
Jun 08, 2006 | 54.91 | 56.06 | 53.67 | 55.73 | 813,033 | +0.76(+1.38%) |
Jun 07, 2006 | 54.38 | 55.57 | 54.02 | 54.97 | 670,793 | +0.52(+0.96%) |
Jun 06, 2006 | 55.15 | 55.37 | 53.64 | 54.44 | 578,090 | -0.33(-0.60%) |
Jun 05, 2006 | 54.95 | 56.01 | 54.75 | 54.77 | 953,981 | -0.49(-0.88%) |
Jun 02, 2006 | 56.42 | 56.69 | 53.66 | 55.26 | 684,453 | -0.80(-1.42%) |
Jun 01, 2006 | 54.75 | 56.24 | 54.64 | 56.06 | 1,164,348 | +2.78(+5.21%) |
May 31, 2006 | 51.44 | 53.46 | 51.18 | 53.28 | 655,491 | +2.09(+4.08%) |
May 30, 2006 | 52.69 | 52.91 | 51.19 | 51.19 | 583,177 | -1.81(-3.42%) |
May 26, 2006 | 51.75 | 53.86 | 51.75 | 53.01 | 711,095 | +1.64(+3.19%) |
May 25, 2006 | 51.92 | 52.30 | 51.16 | 51.37 | 770,599 | -0.31(-0.60%) |
May 24, 2006 | 53.13 | 53.48 | 50.47 | 51.68 | 1,375,374 | -1.50(-2.82%) |
May 23, 2006 | 54.13 | 54.71 | 53.13 | 53.18 | 594,315 | -0.85(-1.58%) |
May 22, 2006 | 55.27 | 55.64 | 53.72 | 54.03 | 787,482 | -0.78(-1.42%) |
May 19, 2006 | 53.45 | 56.18 | 53.30 | 54.81 | 1,346,733 | +1.33(+2.48%) |
May 18, 2006 | 58.61 | 58.85 | 53.40 | 53.48 | 1,844,791 | -4.96(-8.48%) |
May 17, 2006 | 58.03 | 59.41 | 57.32 | 58.44 | 600,664 | +0.11(+0.19%) |
May 16, 2006 | 57.13 | 58.59 | 57.13 | 58.33 | 380,811 | +1.00(+1.74%) |
May 15, 2006 | 57.17 | 58.06 | 56.52 | 57.33 | 597,064 | -0.13(-0.22%) |
May 12, 2006 | 58.71 | 58.89 | 57.26 | 57.46 | 545,510 | -1.41(-2.40%) |
May 11, 2006 | 60.79 | 61.02 | 58.71 | 58.87 | 579,480 | -1.91(-3.15%) |
May 10, 2006 | 60.51 | 61.09 | 60.36 | 60.78 | 264,988 | +0.37(+0.61%) |
May 09, 2006 | 60.75 | 61.18 | 60.36 | 60.42 | 226,851 | -0.51(-0.84%) |
May 08, 2006 | 60.14 | 61.16 | 59.87 | 60.93 | 347,730 | +1.17(+1.96%) |
May 05, 2006 | 60.62 | 60.62 | 59.27 | 59.76 | 339,629 | -0.63(-1.05%) |
May 04, 2006 | 60.66 | 62.01 | 59.04 | 60.39 | 1,002,744 | +0.62(+1.04%) |
May 03, 2006 | 59.00 | 61.18 | 58.70 | 59.77 | 605,867 | +0.85(+1.45%) |
May 02, 2006 | 58.06 | 59.20 | 57.63 | 58.91 | 496,096 | +1.07(+1.85%) |
May 01, 2006 | 57.08 | 58.94 | 57.01 | 57.84 | 643,639 | +1.25(+2.22%) |
Apr 28, 2006 | 55.65 | 57.50 | 55.60 | 56.59 | 391,183 | +0.79(+1.41%) |
Apr 27, 2006 | 55.98 | 56.87 | 54.91 | 55.80 | 572,718 | +0.06(+0.12%) |
Apr 26, 2006 | 56.00 | 56.24 | 55.32 | 55.73 | 436,589 | -0.10(-0.18%) |
Apr 25, 2006 | 55.34 | 55.85 | 55.00 | 55.84 | 377,729 | +0.61(+1.11%) |
Apr 24, 2006 | 56.14 | 56.14 | 54.43 | 55.22 | 649,476 | -0.82(-1.47%) |
Apr 21, 2006 | 57.26 | 57.69 | 55.94 | 56.05 | 322,585 | -0.90(-1.58%) |
Apr 20, 2006 | 57.06 | 57.59 | 56.34 | 56.94 | 402,843 | +0.03(+0.05%) |
Apr 19, 2006 | 56.13 | 57.55 | 56.00 | 56.92 | 682,257 | +0.55(+0.98%) |
Apr 18, 2006 | 53.78 | 56.37 | 53.20 | 56.37 | 958,109 | +2.58(+4.80%) |
Apr 17, 2006 | 53.60 | 54.13 | 53.20 | 53.78 | 393,742 | +0.27(+0.51%) |
Apr 13, 2006 | 53.31 | 53.89 | 52.80 | 53.51 | 366,615 | +0.31(+0.59%) |
Apr 12, 2006 | 54.15 | 54.21 | 52.30 | 53.20 | 543,770 | -0.95(-1.76%) |
Apr 11, 2006 | 54.47 | 54.73 | 53.83 | 54.15 | 486,018 | +0.08(+0.15%) |
Apr 10, 2006 | 54.32 | 56.15 | 53.85 | 54.07 | 1,585,155 | +0.38(+0.70%) |
Apr 07, 2006 | 53.37 | 54.21 | 53.03 | 53.69 | 630,189 | +0.80(+1.51%) |
Apr 06, 2006 | 52.12 | 53.33 | 51.22 | 52.90 | 1,284,283 | -0.01(-0.02%) |
Apr 05, 2006 | 52.48 | 53.03 | 51.93 | 52.90 | 864,648 | +0.59(+1.12%) |
Apr 04, 2006 | 52.21 | 52.54 | 51.33 | 52.32 | 854,695 | +0.82(+1.60%) |
Apr 03, 2006 | 53.24 | 53.24 | 51.32 | 51.49 | 760,023 | -1.54(-2.90%) |
Mar 31, 2006 | 52.96 | 53.27 | 52.71 | 53.03 | 464,500 | +0.20(+0.38%) |
Mar 30, 2006 | 53.40 | 53.81 | 52.67 | 52.83 | 732,724 | -0.84(-1.57%) |
Mar 29, 2006 | 52.93 | 53.77 | 52.73 | 53.67 | 820,470 | +0.77(+1.45%) |
Mar 28, 2006 | 52.46 | 53.03 | 52.46 | 52.90 | 676,479 | +0.47(+0.89%) |
Mar 27, 2006 | 52.57 | 52.78 | 52.11 | 52.44 | 799,145 | +0.19(+0.37%) |
Mar 24, 2006 | 50.66 | 52.77 | 50.41 | 52.25 | 1,098,443 | +1.35(+2.65%) |
Mar 23, 2006 | 49.55 | 50.96 | 49.28 | 50.90 | 883,574 | +1.27(+2.57%) |
Mar 22, 2006 | 49.03 | 49.73 | 48.82 | 49.63 | 597,856 | +0.60(+1.21%) |
Mar 21, 2006 | 48.41 | 49.59 | 48.27 | 49.03 | 744,075 | +0.31(+0.64%) |
Mar 20, 2006 | 47.54 | 48.83 | 47.51 | 48.72 | 776,223 | +1.08(+2.27%) |
Mar 17, 2006 | 47.55 | 47.73 | 46.50 | 47.64 | 601,902 | +0.33(+0.70%) |
Mar 16, 2006 | 46.86 | 48.09 | 46.73 | 47.31 | 449,321 | +0.45(+0.96%) |
Mar 15, 2006 | 46.13 | 46.97 | 46.08 | 46.86 | 329,129 | +0.42(+0.91%) |
Mar 14, 2006 | 45.66 | 46.91 | 45.38 | 46.44 | 514,228 | +0.93(+2.05%) |
Mar 13, 2006 | 45.81 | 46.23 | 45.17 | 45.50 | 772,188 | -0.66(-1.43%) |
Mar 10, 2006 | 45.80 | 47.43 | 45.52 | 46.16 | 548,300 | +0.14(+0.30%) |
Mar 09, 2006 | 45.92 | 47.99 | 45.77 | 46.03 | 933,764 | -0.02(-0.04%) |
Mar 08, 2006 | 46.80 | 46.91 | 44.67 | 46.04 | 1,397,850 | -0.82(-1.74%) |
Mar 07, 2006 | 46.31 | 47.22 | 45.96 | 46.86 | 797,067 | +0.60(+1.29%) |
Mar 06, 2006 | 47.12 | 47.12 | 45.41 | 46.26 | 734,536 | -0.49(-1.04%) |
Mar 03, 2006 | 45.80 | 47.26 | 45.80 | 46.75 | 673,112 | +0.49(+1.07%) |
Mar 02, 2006 | 45.57 | 47.30 | 44.65 | 46.25 | 2,102,507 | +2.74(+6.29%) |
Mar 01, 2006 | 42.82 | 43.87 | 42.47 | 43.52 | 815,664 | +0.77(+1.80%) |
Feb 28, 2006 | 41.79 | 42.89 | 41.80 | 42.75 | 843,806 | +0.95(+2.28%) |
Feb 27, 2006 | 40.42 | 42.73 | 40.40 | 41.79 | 1,480,571 | +1.25(+3.10%) |
Feb 24, 2006 | 40.81 | 40.85 | 40.34 | 40.54 | 541,918 | -0.35(-0.85%) |
Feb 23, 2006 | 40.20 | 41.46 | 40.09 | 40.89 | 502,553 | +0.49(+1.22%) |
Feb 22, 2006 | 40.32 | 40.80 | 40.20 | 40.39 | 509,913 | +0.03(+0.07%) |
Feb 21, 2006 | 41.24 | 41.66 | 39.66 | 40.37 | 566,837 | -0.91(-2.20%) |
Feb 17, 2006 | 42.35 | 42.35 | 41.14 | 41.27 | 1,008,184 | -0.91(-2.15%) |
Feb 16, 2006 | 41.39 | 42.35 | 41.25 | 42.18 | 933,904 | +0.82(+1.97%) |
Feb 15, 2006 | 40.26 | 41.36 | 40.08 | 41.36 | 548,276 | +0.93(+2.31%) |
Feb 14, 2006 | 39.68 | 41.10 | 39.30 | 40.43 | 980,308 | +0.96(+2.44%) |
Feb 13, 2006 | 39.55 | 39.86 | 38.91 | 39.47 | 494,779 | -0.36(-0.90%) |
Feb 10, 2006 | 40.08 | 40.26 | 38.77 | 39.83 | 702,877 | -0.19(-0.48%) |
Feb 09, 2006 | 41.04 | 41.10 | 39.98 | 40.02 | 463,891 | -1.11(-2.69%) |
Feb 08, 2006 | 41.54 | 41.54 | 40.42 | 41.13 | 414,415 | -0.36(-0.86%) |
Feb 07, 2006 | 41.68 | 42.30 | 40.68 | 41.48 | 524,975 | -0.40(-0.96%) |
Feb 06, 2006 | 42.13 | 42.13 | 41.23 | 41.89 | 657,251 | -0.40(-0.95%) |
Feb 03, 2006 | 42.34 | 42.88 | 42.20 | 42.29 | 856,206 | -0.19(-0.45%) |
Feb 02, 2006 | 41.22 | 42.90 | 41.00 | 42.48 | 1,395,965 | +1.30(+3.16%) |