Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 53.69 | 54.44 | 53.56 | 54.39 | 97,702 | +0.98(+1.83%) |
Oct 30, 2006 | 53.01 | 54.04 | 52.84 | 53.41 | 147,719 | +0.39(+0.73%) |
Oct 27, 2006 | 54.06 | 54.09 | 52.75 | 53.02 | 71,586 | -1.23(-2.26%) |
Oct 26, 2006 | 52.36 | 54.25 | 52.36 | 54.25 | 128,831 | +1.67(+3.18%) |
Oct 25, 2006 | 52.11 | 52.75 | 52.11 | 52.58 | 107,845 | +0.34(+0.66%) |
Oct 24, 2006 | 52.41 | 52.41 | 51.79 | 52.23 | 121,719 | -0.26(-0.49%) |
Oct 23, 2006 | 51.89 | 52.83 | 51.89 | 52.49 | 196,220 | +0.51(+0.99%) |
Oct 20, 2006 | 51.72 | 52.09 | 51.72 | 51.98 | 236,560 | +0.03(+0.05%) |
Oct 19, 2006 | 51.55 | 52.08 | 51.46 | 51.95 | 235,744 | +0.51(+0.98%) |
Oct 18, 2006 | 51.46 | 52.23 | 51.36 | 51.45 | 153,665 | -0.15(-0.30%) |
Oct 17, 2006 | 51.21 | 51.93 | 51.13 | 51.60 | 170,687 | +0.15(+0.28%) |
Oct 16, 2006 | 51.25 | 51.50 | 51.23 | 51.45 | 165,557 | +0.42(+0.82%) |
Oct 13, 2006 | 50.52 | 51.08 | 50.52 | 51.03 | 160,194 | +0.09(+0.17%) |
Oct 12, 2006 | 48.50 | 51.03 | 48.50 | 50.95 | 208,112 | +2.23(+4.58%) |
Oct 11, 2006 | 49.68 | 49.72 | 48.03 | 48.72 | 241,457 | -1.12(-2.24%) |
Oct 10, 2006 | 50.13 | 50.13 | 49.40 | 49.83 | 133,378 | -0.21(-0.43%) |
Oct 09, 2006 | 50.09 | 50.27 | 49.68 | 50.05 | 48,851 | -0.09(-0.17%) |
Oct 06, 2006 | 50.18 | 50.32 | 49.84 | 50.13 | 40,223 | -0.04(-0.09%) |
Oct 05, 2006 | 50.34 | 50.51 | 50.17 | 50.18 | 88,608 | -0.38(-0.75%) |
Oct 04, 2006 | 50.97 | 50.97 | 50.51 | 50.55 | 82,778 | -0.21(-0.41%) |
Oct 03, 2006 | 51.03 | 51.03 | 50.69 | 50.76 | 30,080 | -0.36(-0.70%) |
Oct 02, 2006 | 51.33 | 51.55 | 51.03 | 51.12 | 47,218 | -0.09(-0.17%) |
Sep 29, 2006 | 50.48 | 51.21 | 50.39 | 51.21 | 85,343 | +0.73(+1.44%) |
Sep 28, 2006 | 51.24 | 51.38 | 50.26 | 50.48 | 272,237 | -0.76(-1.49%) |
Sep 27, 2006 | 52.65 | 52.65 | 51.24 | 51.24 | 57,595 | -1.42(-2.70%) |
Sep 26, 2006 | 52.41 | 52.76 | 52.22 | 52.66 | 64,357 | +0.34(+0.66%) |
Sep 25, 2006 | 52.28 | 52.55 | 52.28 | 52.32 | 74,151 | +0.04(+0.08%) |
Sep 22, 2006 | 52.63 | 52.63 | 52.06 | 52.28 | 51,299 | -0.36(-0.68%) |
Sep 21, 2006 | 52.71 | 52.87 | 52.44 | 52.64 | 77,532 | -0.11(-0.21%) |
Sep 20, 2006 | 52.02 | 52.75 | 52.02 | 52.75 | 116,356 | +0.69(+1.32%) |
Sep 19, 2006 | 52.47 | 52.48 | 51.88 | 52.06 | 125,683 | -0.45(-0.87%) |
Sep 18, 2006 | 52.24 | 52.75 | 52.17 | 52.52 | 147,486 | -0.10(-0.20%) |
Sep 15, 2006 | 52.06 | 52.72 | 52.06 | 52.62 | 70,653 | +0.49(+0.94%) |
Sep 14, 2006 | 52.11 | 52.15 | 51.86 | 52.13 | 54,563 | +0.02(+0.03%) |
Sep 13, 2006 | 51.48 | 52.16 | 51.47 | 52.11 | 103,298 | +0.65(+1.27%) |
Sep 12, 2006 | 51.38 | 51.63 | 51.32 | 51.46 | 89,657 | +0.17(+0.33%) |
Sep 11, 2006 | 51.51 | 51.55 | 51.28 | 51.29 | 53,981 | -0.09(-0.18%) |
Sep 08, 2006 | 51.48 | 51.69 | 51.27 | 51.39 | 94,670 | -0.12(-0.23%) |
Sep 07, 2006 | 50.91 | 51.71 | 50.75 | 51.51 | 89,657 | +0.77(+1.52%) |
Sep 06, 2006 | 51.42 | 51.42 | 50.73 | 50.73 | 66,689 | -0.69(-1.33%) |
Sep 05, 2006 | 51.43 | 51.46 | 50.84 | 51.42 | 71,702 | -0.01(-0.02%) |
Sep 01, 2006 | 51.42 | 51.46 | 51.24 | 51.43 | 49,317 | +0.01(+0.02%) |
Aug 31, 2006 | 51.12 | 51.46 | 51.12 | 51.42 | 99,800 | +0.09(+0.17%) |
Aug 30, 2006 | 51.51 | 51.62 | 51.22 | 51.33 | 74,850 | -0.09(-0.17%) |
Aug 29, 2006 | 50.66 | 51.45 | 50.49 | 51.42 | 78,814 | +0.71(+1.40%) |
Aug 28, 2006 | 50.82 | 50.86 | 50.41 | 50.71 | 72,635 | +0.03(+0.05%) |
Aug 25, 2006 | 50.82 | 51.36 | 50.62 | 50.68 | 116,706 | -0.05(-0.10%) |
Aug 24, 2006 | 51.55 | 51.87 | 50.43 | 50.73 | 97,352 | -0.73(-1.42%) |
Aug 23, 2006 | 51.72 | 51.92 | 51.39 | 51.46 | 62,025 | -0.21(-0.41%) |
Aug 22, 2006 | 51.63 | 51.81 | 51.25 | 51.68 | 40,689 | -0.09(-0.17%) |
Aug 21, 2006 | 51.68 | 51.76 | 51.27 | 51.76 | 42,322 | -0.01(-0.02%) |
Aug 18, 2006 | 52.03 | 52.08 | 51.39 | 51.77 | 40,573 | -0.25(-0.48%) |
Aug 17, 2006 | 53.13 | 53.13 | 51.98 | 52.02 | 64,823 | -1.03(-1.94%) |
Aug 16, 2006 | 52.99 | 53.22 | 52.67 | 53.05 | 84,527 | +0.27(+0.52%) |
Aug 15, 2006 | 52.05 | 52.78 | 52.05 | 52.77 | 94,204 | +0.82(+1.58%) |
Aug 14, 2006 | 51.68 | 52.03 | 51.60 | 51.95 | 57,012 | +0.27(+0.53%) |
Aug 11, 2006 | 51.81 | 51.81 | 51.58 | 51.68 | 25,999 | -0.13(-0.25%) |
Aug 10, 2006 | 51.63 | 51.81 | 51.36 | 51.81 | 30,896 | +0.17(+0.33%) |
Aug 09, 2006 | 51.47 | 51.82 | 51.47 | 51.63 | 80,913 | +0.13(+0.25%) |
Aug 08, 2006 | 51.46 | 51.59 | 51.31 | 51.51 | 108,078 | +0.26(+0.50%) |
Aug 07, 2006 | 51.81 | 51.81 | 51.02 | 51.25 | 52,465 | -0.64(-1.24%) |
Aug 04, 2006 | 51.76 | 51.89 | 51.51 | 51.89 | 85,810 | +0.19(+0.36%) |
Aug 03, 2006 | 51.20 | 51.70 | 50.40 | 51.70 | 67,272 | +0.45(+0.89%) |
Aug 02, 2006 | 51.29 | 51.30 | 50.82 | 51.25 | 69,021 | +0.39(+0.76%) |
Aug 01, 2006 | 51.46 | 51.93 | 50.78 | 50.86 | 83,128 | -0.73(-1.41%) |
Jul 31, 2006 | 52.15 | 52.34 | 51.45 | 51.59 | 107,379 | -0.64(-1.23%) |
Jul 28, 2006 | 51.98 | 52.44 | 51.98 | 52.23 | 96,419 | +0.26(+0.50%) |
Jul 27, 2006 | 52.06 | 52.61 | 51.86 | 51.98 | 59,577 | -0.02(-0.03%) |
Jul 26, 2006 | 51.85 | 52.15 | 51.58 | 51.99 | 59,227 | +0.23(+0.45%) |
Jul 25, 2006 | 51.89 | 52.35 | 51.55 | 51.76 | 71,352 | -0.04(-0.08%) |
Jul 24, 2006 | 51.46 | 51.99 | 51.39 | 51.81 | 70,886 | +0.34(+0.67%) |
Jul 21, 2006 | 51.16 | 51.57 | 50.71 | 51.46 | 82,079 | +0.30(+0.59%) |
Jul 20, 2006 | 51.57 | 51.77 | 51.09 | 51.16 | 43,254 | -0.40(-0.78%) |
Jul 19, 2006 | 51.51 | 52.11 | 51.46 | 51.57 | 143,172 | +0.18(+0.35%) |
Jul 18, 2006 | 52.06 | 52.85 | 51.22 | 51.39 | 113,092 | -0.85(-1.63%) |
Jul 17, 2006 | 51.72 | 52.35 | 51.47 | 52.23 | 58,761 | +0.59(+1.15%) |
Jul 14, 2006 | 50.61 | 51.68 | 50.61 | 51.64 | 102,482 | +1.04(+2.05%) |
Jul 13, 2006 | 50.99 | 51.51 | 50.34 | 50.60 | 124,517 | -0.51(-1.01%) |
Jul 12, 2006 | 51.25 | 51.78 | 50.96 | 51.12 | 79,047 | -0.17(-0.33%) |
Jul 11, 2006 | 51.03 | 51.45 | 50.60 | 51.29 | 69,254 | +0.34(+0.67%) |
Jul 10, 2006 | 50.69 | 51.46 | 50.69 | 50.95 | 85,576 | +0.34(+0.68%) |
Jul 07, 2006 | 51.45 | 51.46 | 50.60 | 50.60 | 153,082 | -0.86(-1.67%) |
Jul 06, 2006 | 50.91 | 51.59 | 50.78 | 51.46 | 88,375 | +0.51(+0.99%) |
Jul 05, 2006 | 52.75 | 52.75 | 50.75 | 50.96 | 84,294 | -1.79(-3.40%) |
Jul 03, 2006 | 52.19 | 52.75 | 51.97 | 52.75 | 63,774 | +0.77(+1.49%) |
Jun 30, 2006 | 50.30 | 51.98 | 50.30 | 51.98 | 107,262 | +1.76(+3.50%) |
Jun 29, 2006 | 49.49 | 50.47 | 49.48 | 50.22 | 102,132 | +0.81(+1.65%) |
Jun 28, 2006 | 48.48 | 49.52 | 48.48 | 49.40 | 301,034 | +0.84(+1.73%) |
Jun 27, 2006 | 50.60 | 50.61 | 48.39 | 48.56 | 236,560 | -2.08(-4.12%) |
Jun 26, 2006 | 51.03 | 51.03 | 50.52 | 50.65 | 54,330 | -0.30(-0.59%) |
Jun 23, 2006 | 50.91 | 51.39 | 50.78 | 50.95 | 55,613 | +0.12(+0.24%) |
Jun 22, 2006 | 50.78 | 51.39 | 50.39 | 50.83 | 49,667 | +0.11(+0.22%) |
Jun 21, 2006 | 49.88 | 51.07 | 49.88 | 50.72 | 67,505 | +0.80(+1.60%) |
Jun 20, 2006 | 49.88 | 50.09 | 49.36 | 49.92 | 79,514 | -0.01(-0.02%) |
Jun 19, 2006 | 50.23 | 50.49 | 49.70 | 49.93 | 47,801 | -0.30(-0.60%) |
Jun 16, 2006 | 50.13 | 50.36 | 49.75 | 50.23 | 52,348 | +0.09(+0.19%) |
Jun 15, 2006 | 49.75 | 50.29 | 49.67 | 50.13 | 120,670 | +0.26(+0.52%) |
Jun 14, 2006 | 50.05 | 50.42 | 49.85 | 49.88 | 84,294 | -0.30(-0.60%) |
Jun 13, 2006 | 50.60 | 50.82 | 50.00 | 50.18 | 89,774 | -0.64(-1.27%) |
Jun 12, 2006 | 51.49 | 51.49 | 50.76 | 50.82 | 90,473 | -0.59(-1.15%) |
Jun 09, 2006 | 51.93 | 52.13 | 51.40 | 51.41 | 45,236 | -0.40(-0.78%) |
Jun 08, 2006 | 52.41 | 52.41 | 51.09 | 51.81 | 64,124 | -0.63(-1.21%) |
Jun 07, 2006 | 52.32 | 52.65 | 52.28 | 52.45 | 71,819 | -0.03(-0.05%) |
Jun 06, 2006 | 52.36 | 52.56 | 52.20 | 52.47 | 178,265 | +0.15(+0.28%) |
Jun 05, 2006 | 52.58 | 52.58 | 52.04 | 52.33 | 92,455 | -0.16(-0.31%) |
Jun 02, 2006 | 52.32 | 52.92 | 52.19 | 52.49 | 124,401 | +0.09(+0.16%) |
Jun 01, 2006 | 51.68 | 52.63 | 51.68 | 52.41 | 145,737 | +0.94(+1.83%) |
May 31, 2006 | 51.38 | 51.61 | 51.22 | 51.46 | 170,570 | -0.06(-0.12%) |
May 30, 2006 | 52.36 | 52.36 | 51.50 | 51.52 | 59,577 | -0.80(-1.52%) |
May 26, 2006 | 52.32 | 52.53 | 51.81 | 52.32 | 115,773 | -0.09(-0.16%) |
May 25, 2006 | 53.08 | 53.20 | 52.38 | 52.41 | 81,263 | -0.58(-1.10%) |
May 24, 2006 | 53.61 | 53.61 | 52.92 | 52.99 | 66,339 | -0.62(-1.15%) |
May 23, 2006 | 52.66 | 53.86 | 52.66 | 53.61 | 54,097 | +0.94(+1.79%) |
May 22, 2006 | 53.69 | 53.69 | 52.35 | 52.66 | 92,455 | -0.99(-1.84%) |
May 19, 2006 | 53.56 | 54.02 | 53.51 | 53.65 | 63,774 | -0.04(-0.08%) |
May 18, 2006 | 53.70 | 54.46 | 53.68 | 53.69 | 44,770 | -0.01(-0.02%) |
May 17, 2006 | 53.74 | 54.21 | 53.57 | 53.70 | 106,446 | -0.02(-0.03%) |
May 16, 2006 | 53.65 | 54.11 | 53.32 | 53.72 | 110,876 | +0.09(+0.16%) |
May 15, 2006 | 53.92 | 53.95 | 53.55 | 53.63 | 56,662 | -0.50(-0.92%) |
May 12, 2006 | 53.65 | 54.58 | 53.56 | 54.13 | 93,854 | +0.57(+1.06%) |
May 11, 2006 | 54.59 | 54.60 | 53.50 | 53.56 | 154,831 | -1.03(-1.89%) |
May 10, 2006 | 55.15 | 55.15 | 54.46 | 54.59 | 58,644 | -0.56(-1.01%) |
May 09, 2006 | 54.98 | 55.28 | 54.87 | 55.15 | 63,541 | +0.00(+0.00%) |
May 08, 2006 | 54.81 | 55.35 | 54.80 | 55.15 | 51,649 | +0.46(+0.85%) |
May 05, 2006 | 54.42 | 54.83 | 54.38 | 54.69 | 47,801 | +0.22(+0.41%) |
May 04, 2006 | 54.12 | 54.74 | 54.12 | 54.46 | 84,760 | +0.43(+0.79%) |
May 03, 2006 | 54.19 | 54.69 | 53.99 | 54.04 | 125,333 | -0.07(-0.13%) |
May 02, 2006 | 53.33 | 54.46 | 53.31 | 54.10 | 75,316 | +0.77(+1.45%) |
May 01, 2006 | 53.53 | 53.60 | 53.30 | 53.33 | 64,240 | -0.19(-0.35%) |
Apr 28, 2006 | 53.18 | 53.54 | 53.18 | 53.52 | 110,177 | -0.39(-0.72%) |
Apr 27, 2006 | 52.19 | 54.28 | 52.18 | 53.91 | 177,449 | +1.79(+3.44%) |
Apr 26, 2006 | 51.81 | 53.17 | 51.81 | 52.11 | 82,545 | +0.45(+0.86%) |
Apr 25, 2006 | 51.72 | 51.91 | 51.59 | 51.67 | 62,725 | +0.00(+0.00%) |
Apr 24, 2006 | 52.32 | 52.32 | 51.66 | 51.67 | 92,805 | -0.65(-1.25%) |
Apr 21, 2006 | 52.03 | 52.32 | 51.98 | 52.32 | 40,573 | +0.25(+0.48%) |
Apr 20, 2006 | 52.03 | 52.16 | 51.95 | 52.07 | 44,537 | +0.00(+0.00%) |
Apr 19, 2006 | 51.89 | 52.18 | 51.81 | 52.07 | 71,702 | +0.17(+0.33%) |
Apr 18, 2006 | 51.29 | 52.02 | 51.25 | 51.90 | 61,909 | +0.61(+1.19%) |
Apr 17, 2006 | 51.39 | 51.56 | 51.29 | 51.29 | 75,899 | -0.09(-0.17%) |
Apr 13, 2006 | 51.71 | 51.70 | 51.33 | 51.38 | 34,044 | -0.33(-0.65%) |
Apr 12, 2006 | 51.84 | 52.02 | 51.69 | 51.71 | 118,688 | -0.21(-0.41%) |
Apr 11, 2006 | 52.06 | 52.15 | 51.76 | 51.93 | 46,402 | -0.15(-0.28%) |
Apr 10, 2006 | 52.26 | 52.53 | 51.99 | 52.07 | 121,486 | -0.23(-0.44%) |
Apr 07, 2006 | 52.28 | 52.45 | 51.72 | 52.30 | 86,509 | -0.03(-0.07%) |
Apr 06, 2006 | 52.49 | 52.59 | 51.93 | 52.34 | 58,994 | -0.07(-0.13%) |
Apr 05, 2006 | 51.38 | 52.41 | 51.28 | 52.41 | 108,545 | +1.12(+2.17%) |
Apr 04, 2006 | 50.86 | 51.46 | 50.86 | 51.29 | 90,939 | +0.32(+0.62%) |
Apr 03, 2006 | 50.74 | 51.16 | 50.73 | 50.97 | 57,128 | +0.06(+0.12%) |
Mar 31, 2006 | 51.08 | 51.46 | 50.88 | 50.91 | 46,169 | -0.08(-0.15%) |
Mar 30, 2006 | 50.60 | 51.11 | 50.60 | 50.99 | 44,304 | +0.45(+0.90%) |
Mar 29, 2006 | 50.18 | 50.69 | 49.96 | 50.54 | 32,645 | +0.23(+0.46%) |
Mar 28, 2006 | 50.39 | 50.60 | 50.13 | 50.30 | 59,344 | +0.00(+0.00%) |
Mar 27, 2006 | 49.45 | 50.55 | 49.45 | 50.30 | 58,994 | +0.64(+1.30%) |
Mar 24, 2006 | 49.02 | 49.82 | 49.02 | 49.66 | 38,241 | +0.85(+1.74%) |
Mar 23, 2006 | 49.38 | 49.96 | 48.52 | 48.81 | 76,949 | -0.57(-1.15%) |
Mar 22, 2006 | 48.98 | 49.38 | 48.89 | 49.38 | 31,362 | +0.40(+0.82%) |
Mar 21, 2006 | 49.02 | 49.61 | 48.97 | 48.98 | 37,541 | -0.36(-0.73%) |
Mar 20, 2006 | 49.28 | 49.53 | 49.21 | 49.34 | 33,694 | +0.06(+0.12%) |
Mar 17, 2006 | 49.15 | 49.52 | 48.86 | 49.28 | 88,957 | +0.17(+0.35%) |
Mar 16, 2006 | 48.59 | 49.37 | 48.59 | 49.10 | 63,308 | +0.46(+0.95%) |
Mar 15, 2006 | 48.25 | 49.15 | 47.72 | 48.64 | 107,262 | +0.35(+0.73%) |
Mar 14, 2006 | 48.80 | 49.08 | 48.20 | 48.29 | 89,540 | -0.59(-1.21%) |
Mar 13, 2006 | 48.98 | 50.10 | 48.47 | 48.88 | 109,944 | -0.52(-1.06%) |
Mar 10, 2006 | 50.91 | 50.99 | 49.32 | 49.40 | 114,257 | -1.93(-3.76%) |
Mar 09, 2006 | 48.03 | 51.33 | 47.86 | 51.33 | 290,541 | +2.92(+6.04%) |
Mar 08, 2006 | 48.60 | 48.68 | 48.04 | 48.41 | 51,649 | -0.15(-0.30%) |
Mar 07, 2006 | 48.37 | 48.80 | 48.15 | 48.55 | 87,908 | -0.02(-0.04%) |
Mar 06, 2006 | 47.69 | 49.05 | 47.69 | 48.57 | 110,760 | +1.08(+2.28%) |
Mar 03, 2006 | 48.12 | 48.12 | 47.41 | 47.49 | 51,416 | -0.45(-0.95%) |
Mar 02, 2006 | 47.65 | 48.35 | 47.65 | 47.95 | 81,729 | +0.26(+0.54%) |
Mar 01, 2006 | 47.05 | 47.74 | 46.87 | 47.69 | 73,101 | +0.56(+1.18%) |
Feb 28, 2006 | 47.60 | 47.60 | 46.17 | 47.13 | 192,373 | -0.47(-0.99%) |
Feb 27, 2006 | 47.57 | 47.74 | 46.97 | 47.60 | 76,016 | -0.01(-0.02%) |
Feb 24, 2006 | 46.44 | 48.03 | 46.44 | 47.61 | 110,993 | +1.24(+2.66%) |
Feb 23, 2006 | 46.19 | 46.39 | 46.10 | 46.38 | 39,523 | +0.05(+0.11%) |
Feb 22, 2006 | 46.04 | 46.49 | 45.84 | 46.32 | 46,985 | +0.37(+0.80%) |
Feb 21, 2006 | 46.06 | 46.34 | 45.66 | 45.96 | 40,922 | -0.15(-0.33%) |
Feb 17, 2006 | 45.63 | 46.20 | 45.63 | 46.11 | 30,779 | +0.41(+0.90%) |
Feb 16, 2006 | 45.20 | 45.90 | 45.16 | 45.70 | 69,487 | +0.71(+1.58%) |
Feb 15, 2006 | 44.47 | 45.04 | 44.27 | 44.99 | 42,671 | +0.56(+1.25%) |
Feb 14, 2006 | 43.61 | 44.81 | 43.61 | 44.43 | 87,792 | +0.81(+1.87%) |
Feb 13, 2006 | 44.26 | 44.26 | 43.47 | 43.61 | 49,783 | -0.61(-1.38%) |
Feb 10, 2006 | 44.09 | 44.23 | 43.76 | 44.22 | 32,178 | +0.18(+0.41%) |
Feb 09, 2006 | 44.30 | 44.34 | 44.04 | 44.04 | 12,008 | -0.20(-0.45%) |
Feb 08, 2006 | 43.74 | 44.26 | 43.68 | 44.24 | 27,515 | +0.57(+1.32%) |
Feb 07, 2006 | 44.13 | 44.26 | 43.67 | 43.67 | 118,338 | -0.49(-1.11%) |
Feb 06, 2006 | 43.61 | 44.15 | 43.61 | 44.15 | 126,383 | +0.50(+1.14%) |
Feb 03, 2006 | 43.79 | 43.79 | 43.64 | 43.66 | 91,406 | -0.18(-0.41%) |
Feb 02, 2006 | 43.36 | 43.87 | 43.36 | 43.84 | 127,199 | +0.44(+1.01%) |
Feb 01, 2006 | 43.61 | 43.88 | 43.40 | 43.40 | 47,335 | -0.26(-0.59%) |
Jan 31, 2006 | 43.66 | 43.70 | 43.24 | 43.66 | 110,643 | +0.00(+0.00%) |
Jan 30, 2006 | 43.57 | 43.83 | 43.51 | 43.66 | 51,532 | -0.01(-0.02%) |
Jan 27, 2006 | 43.71 | 43.83 | 43.61 | 43.67 | 25,183 | -0.03(-0.08%) |
Jan 26, 2006 | 43.53 | 43.73 | 43.46 | 43.70 | 29,147 | +0.26(+0.59%) |
Jan 25, 2006 | 43.30 | 43.44 | 43.10 | 43.44 | 45,819 | +0.11(+0.26%) |
Jan 24, 2006 | 43.19 | 43.42 | 43.11 | 43.33 | 42,205 | +0.10(+0.24%) |
Jan 23, 2006 | 43.43 | 43.54 | 43.22 | 43.23 | 42,322 | -0.19(-0.43%) |
Jan 20, 2006 | 43.96 | 43.96 | 43.42 | 43.42 | 101,899 | -0.49(-1.11%) |
Jan 19, 2006 | 44.09 | 44.17 | 43.87 | 43.91 | 48,151 | -0.22(-0.51%) |
Jan 18, 2006 | 44.26 | 44.30 | 44.09 | 44.13 | 55,613 | -0.20(-0.45%) |
Jan 17, 2006 | 44.40 | 44.44 | 44.21 | 44.33 | 136,759 | +0.01(+0.02%) |
Jan 13, 2006 | 44.17 | 44.38 | 44.17 | 44.32 | 43,254 | +0.06(+0.14%) |
Jan 12, 2006 | 44.24 | 44.39 | 44.13 | 44.26 | 38,358 | -0.07(-0.15%) |
Jan 11, 2006 | 44.09 | 44.38 | 43.97 | 44.33 | 42,088 | +0.17(+0.39%) |
Jan 10, 2006 | 44.34 | 44.39 | 43.99 | 44.15 | 41,039 | -0.19(-0.43%) |
Jan 09, 2006 | 44.21 | 44.55 | 44.09 | 44.34 | 59,810 | +0.12(+0.27%) |
Jan 06, 2006 | 43.55 | 44.22 | 43.44 | 44.22 | 41,972 | +0.67(+1.54%) |
Jan 05, 2006 | 42.97 | 43.61 | 42.97 | 43.55 | 113,441 | +0.53(+1.24%) |
Jan 04, 2006 | 42.71 | 43.02 | 42.71 | 43.02 | 70,303 | +0.31(+0.72%) |
Jan 03, 2006 | 42.45 | 42.89 | 42.45 | 42.71 | 71,352 | +0.34(+0.81%) |
Dec 30, 2005 | 42.80 | 42.93 | 42.37 | 42.37 | 76,249 | -0.50(-1.16%) |
Dec 29, 2005 | 42.84 | 43.22 | 42.84 | 42.87 | 21,685 | +0.03(+0.06%) |
Dec 28, 2005 | 43.23 | 43.23 | 42.77 | 42.84 | 38,940 | -0.43(-0.99%) |
Dec 27, 2005 | 43.61 | 43.74 | 43.21 | 43.27 | 50,250 | -0.43(-0.98%) |
Dec 23, 2005 | 44.00 | 44.18 | 43.70 | 43.70 | 22,268 | -0.39(-0.88%) |
Dec 22, 2005 | 43.06 | 44.21 | 43.06 | 44.09 | 73,568 | +0.94(+2.19%) |
Dec 21, 2005 | 42.96 | 43.24 | 42.90 | 43.14 | 29,963 | +0.18(+0.42%) |
Dec 20, 2005 | 42.50 | 43.13 | 42.46 | 42.96 | 30,313 | +0.38(+0.89%) |
Dec 19, 2005 | 42.41 | 42.80 | 42.41 | 42.59 | 38,707 | +0.09(+0.20%) |
Dec 16, 2005 | 42.15 | 42.88 | 42.12 | 42.50 | 50,833 | +0.57(+1.35%) |
Dec 15, 2005 | 42.97 | 43.01 | 41.86 | 41.93 | 68,554 | -1.08(-2.51%) |
Dec 14, 2005 | 42.97 | 43.18 | 42.89 | 43.01 | 70,420 | -0.12(-0.28%) |
Dec 13, 2005 | 43.15 | 43.26 | 42.94 | 43.13 | 86,276 | -0.05(-0.12%) |
Dec 12, 2005 | 43.06 | 43.55 | 43.06 | 43.19 | 53,514 | +0.03(+0.06%) |
Dec 09, 2005 | 43.06 | 43.54 | 43.05 | 43.16 | 59,577 | +0.07(+0.16%) |
Dec 08, 2005 | 43.36 | 43.46 | 43.04 | 43.09 | 32,062 | -0.35(-0.81%) |
Dec 07, 2005 | 43.10 | 43.61 | 43.10 | 43.44 | 58,178 | +0.30(+0.70%) |
Dec 06, 2005 | 43.83 | 43.91 | 43.14 | 43.14 | 62,025 | -0.72(-1.64%) |
Dec 05, 2005 | 44.21 | 44.23 | 43.37 | 43.86 | 75,200 | -0.44(-0.99%) |
Dec 02, 2005 | 43.66 | 44.43 | 43.66 | 44.30 | 107,029 | +0.43(+0.98%) |
Dec 01, 2005 | 43.36 | 44.15 | 43.36 | 43.87 | 42,322 | +0.30(+0.69%) |
Nov 30, 2005 | 43.70 | 43.83 | 43.57 | 43.57 | 29,147 | -0.04(-0.10%) |
Nov 29, 2005 | 43.49 | 43.92 | 43.44 | 43.61 | 22,152 | +0.21(+0.49%) |
Nov 28, 2005 | 43.36 | 43.68 | 43.36 | 43.40 | 26,349 | -0.04(-0.10%) |
Nov 25, 2005 | 43.01 | 43.49 | 43.01 | 43.44 | 10,026 | +0.34(+0.80%) |
Nov 23, 2005 | 42.84 | 43.13 | 42.84 | 43.10 | 24,367 | +0.17(+0.40%) |
Nov 22, 2005 | 42.67 | 43.01 | 42.63 | 42.93 | 113,325 | +0.04(+0.10%) |
Nov 21, 2005 | 42.96 | 43.11 | 42.76 | 42.89 | 43,954 | -0.08(-0.18%) |
Nov 18, 2005 | 42.80 | 43.14 | 42.71 | 42.96 | 126,266 | +0.09(+0.20%) |
Nov 17, 2005 | 42.24 | 42.89 | 42.12 | 42.88 | 42,322 | +0.42(+0.99%) |
Nov 16, 2005 | 42.76 | 42.76 | 42.31 | 42.46 | 48,151 | -0.21(-0.50%) |
Nov 15, 2005 | 42.66 | 42.80 | 41.77 | 42.67 | 66,222 | -0.04(-0.10%) |
Nov 14, 2005 | 43.19 | 43.40 | 42.46 | 42.71 | 59,577 | -0.57(-1.31%) |
Nov 11, 2005 | 43.18 | 43.50 | 42.98 | 43.28 | 55,963 | +0.02(+0.04%) |
Nov 10, 2005 | 44.72 | 44.72 | 43.01 | 43.26 | 86,626 | -1.46(-3.26%) |
Nov 09, 2005 | 44.52 | 44.81 | 44.52 | 44.72 | 41,505 | +0.20(+0.44%) |
Nov 08, 2005 | 44.47 | 44.64 | 44.45 | 44.52 | 35,909 | -0.03(-0.08%) |
Nov 07, 2005 | 44.07 | 44.64 | 44.12 | 44.56 | 33,111 | +0.49(+1.11%) |
Nov 04, 2005 | 44.40 | 44.40 | 43.73 | 44.07 | 42,671 | -0.55(-1.23%) |
Nov 03, 2005 | 44.37 | 44.84 | 44.37 | 44.62 | 34,860 | +0.16(+0.37%) |
Nov 02, 2005 | 43.96 | 44.78 | 43.55 | 44.45 | 50,366 | +0.45(+1.01%) |