Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.25 | 55.30 | 54.80 | 55.25 | 32,655 | +0.60(+1.10%) |
Oct 30, 2006 | 54.65 | 54.75 | 54.40 | 54.65 | 36,326 | -0.35(-0.64%) |
Oct 27, 2006 | 55.00 | 55.60 | 55.00 | 55.00 | 23,532 | -0.60(-1.08%) |
Oct 26, 2006 | 55.60 | 55.60 | 55.05 | 55.60 | 45,564 | +0.75(+1.37%) |
Oct 25, 2006 | 54.85 | 54.85 | 54.15 | 54.85 | 38,413 | +0.10(+0.18%) |
Oct 24, 2006 | 54.75 | 54.75 | 54.15 | 54.75 | 60,097 | -0.30(-0.54%) |
Oct 23, 2006 | 54.65 | 55.05 | 54.00 | 55.05 | 33,464 | +0.40(+0.73%) |
Oct 20, 2006 | 54.65 | 54.70 | 54.30 | 54.65 | 46,564 | -0.25(-0.46%) |
Oct 19, 2006 | 54.90 | 54.90 | 54.40 | 54.90 | 46,587 | +0.65(+1.20%) |
Oct 18, 2006 | 54.25 | 54.35 | 53.55 | 54.25 | 52,756 | +0.70(+1.31%) |
Oct 17, 2006 | 53.55 | 53.60 | 53.10 | 53.55 | 66,123 | -0.50(-0.93%) |
Oct 16, 2006 | 54.05 | 54.30 | 53.85 | 54.05 | 33,950 | -1.20(-2.17%) |
Oct 13, 2006 | 55.25 | 55.90 | 54.35 | 55.25 | 68,458 | -0.20(-0.36%) |
Oct 12, 2006 | 55.45 | 55.45 | 54.70 | 55.45 | 47,262 | +1.00(+1.84%) |
Oct 11, 2006 | 54.45 | 54.55 | 54.00 | 54.45 | 30,974 | -0.35(-0.64%) |
Oct 10, 2006 | 54.80 | 54.80 | 54.25 | 54.80 | 43,126 | -0.40(-0.72%) |
Oct 09, 2006 | 55.20 | 55.20 | 54.55 | 55.20 | 42,437 | +0.25(+0.45%) |
Oct 06, 2006 | 54.95 | 55.95 | 54.60 | 54.95 | 38,802 | -0.25(-0.45%) |
Oct 05, 2006 | 55.20 | 55.35 | 54.90 | 55.20 | 33,722 | -0.65(-1.16%) |
Oct 04, 2006 | 55.85 | 55.85 | 53.95 | 55.85 | 49,727 | +2.15(+4.00%) |
Oct 03, 2006 | 53.70 | 54.00 | 53.40 | 53.70 | 60,554 | -0.35(-0.65%) |
Oct 02, 2006 | 54.05 | 54.05 | 53.55 | 54.05 | 41,441 | +0.05(+0.09%) |
Sep 29, 2006 | 54.00 | 54.10 | 53.60 | 54.00 | 49,671 | +0.05(+0.09%) |
Sep 28, 2006 | 53.95 | 54.15 | 53.60 | 53.95 | 66,875 | -0.45(-0.83%) |
Sep 27, 2006 | 54.40 | 54.40 | 53.75 | 54.40 | 53,320 | +0.60(+1.12%) |
Sep 26, 2006 | 53.75 | 53.80 | 53.25 | 53.80 | 41,048 | +0.05(+0.09%) |
Sep 25, 2006 | 53.75 | 53.85 | 52.70 | 53.75 | 49,783 | +0.85(+1.61%) |
Sep 22, 2006 | 52.90 | 53.35 | 52.90 | 52.90 | 153,081 | -1.10(-2.04%) |
Sep 21, 2006 | 54.00 | 54.00 | 53.50 | 54.00 | 88,511 | +0.75(+1.41%) |
Sep 20, 2006 | 53.25 | 53.50 | 52.85 | 53.25 | 50,260 | +1.05(+2.01%) |
Sep 19, 2006 | 52.20 | 52.50 | 51.90 | 52.20 | 125,159 | -0.80(-1.51%) |
Sep 18, 2006 | 53.00 | 53.00 | 52.65 | 53.00 | 35,259 | +0.30(+0.57%) |
Sep 15, 2006 | 52.70 | 53.00 | 52.50 | 52.70 | 33,924 | -0.15(-0.28%) |
Sep 14, 2006 | 52.85 | 52.90 | 52.40 | 52.85 | 106,975 | +0.15(+0.28%) |
Sep 13, 2006 | 52.70 | 52.70 | 52.15 | 52.70 | 69,889 | -0.25(-0.47%) |
Sep 12, 2006 | 52.95 | 52.95 | 52.10 | 52.95 | 77,249 | +0.55(+1.05%) |
Sep 11, 2006 | 52.40 | 52.45 | 51.85 | 52.40 | 64,379 | -0.15(-0.29%) |
Sep 08, 2006 | 52.55 | 52.55 | 52.15 | 52.55 | 144,809 | -0.15(-0.28%) |
Sep 07, 2006 | 52.70 | 57.30 | 52.00 | 52.70 | 84,987 | -0.40(-0.75%) |
Sep 06, 2006 | 53.10 | 53.50 | 52.75 | 53.10 | 209,696 | -0.85(-1.58%) |
Sep 05, 2006 | 53.95 | 54.20 | 53.40 | 53.95 | 125,395 | +0.15(+0.28%) |
Sep 01, 2006 | 53.80 | 55.35 | 53.20 | 53.80 | 77,099 | +0.25(+0.47%) |
Aug 31, 2006 | 53.55 | 53.60 | 53.00 | 53.55 | 50,579 | -0.40(-0.74%) |
Aug 30, 2006 | 53.95 | 54.05 | 53.55 | 53.95 | 102,335 | +0.55(+1.03%) |
Aug 29, 2006 | 53.40 | 53.95 | 53.15 | 53.40 | 25,398 | +0.20(+0.38%) |
Aug 28, 2006 | 53.20 | 53.35 | 52.75 | 53.20 | 33,650 | +0.35(+0.66%) |
Aug 25, 2006 | 52.85 | 52.85 | 52.15 | 52.85 | 91,562 | +0.25(+0.48%) |
Aug 24, 2006 | 52.60 | 53.00 | 52.35 | 52.60 | 82,820 | +0.70(+1.35%) |
Aug 23, 2006 | 51.90 | 52.70 | 51.80 | 51.90 | 56,891 | -0.70(-1.33%) |
Aug 22, 2006 | 52.60 | 53.00 | 52.20 | 52.60 | 70,333 | +0.00(+0.00%) |
Aug 21, 2006 | 52.60 | 53.30 | 52.60 | 52.60 | 49,672 | -1.00(-1.87%) |
Aug 18, 2006 | 53.60 | 53.60 | 53.05 | 53.60 | 60,976 | -0.15(-0.28%) |
Aug 17, 2006 | 53.75 | 54.15 | 53.40 | 53.75 | 44,094 | -0.40(-0.74%) |
Aug 16, 2006 | 54.15 | 54.15 | 53.55 | 54.15 | 84,702 | +0.40(+0.74%) |
Aug 15, 2006 | 53.75 | 53.75 | 52.50 | 53.75 | 102,533 | +2.25(+4.37%) |
Aug 14, 2006 | 51.50 | 52.35 | 51.50 | 51.50 | 174,094 | -0.10(-0.19%) |
Aug 11, 2006 | 51.60 | 51.87 | 51.40 | 51.60 | 121,095 | +0.15(+0.29%) |
Aug 10, 2006 | 51.45 | 51.55 | 50.95 | 51.45 | 96,643 | +0.05(+0.10%) |
Aug 09, 2006 | 51.40 | 52.10 | 50.90 | 51.40 | 527,044 | +0.40(+0.78%) |
Aug 08, 2006 | 51.00 | 51.45 | 50.80 | 51.00 | 146,572 | +0.20(+0.39%) |
Aug 07, 2006 | 50.80 | 50.90 | 50.40 | 50.80 | 120,924 | -1.05(-2.03%) |
Aug 04, 2006 | 51.85 | 51.85 | 51.40 | 51.85 | 96,238 | +1.95(+3.91%) |
Aug 03, 2006 | 49.90 | 50.15 | 49.50 | 49.90 | 24,141 | -0.40(-0.80%) |
Aug 02, 2006 | 50.30 | 50.30 | 49.85 | 50.30 | 23,260 | +2.25(+4.68%) |
Aug 01, 2006 | 48.05 | 48.25 | 47.50 | 48.05 | 31,150 | -0.60(-1.23%) |
Jul 31, 2006 | 48.65 | 49.00 | 48.65 | 48.65 | 30,737 | -1.10(-2.21%) |
Jul 28, 2006 | 49.75 | 49.75 | 48.00 | 49.75 | 41,075 | +1.20(+2.47%) |
Jul 27, 2006 | 48.55 | 48.95 | 48.20 | 48.55 | 43,173 | +1.05(+2.21%) |
Jul 26, 2006 | 47.50 | 47.70 | 47.00 | 47.50 | 28,125 | +0.60(+1.28%) |
Jul 25, 2006 | 46.90 | 47.40 | 46.75 | 46.90 | 33,732 | -0.55(-1.16%) |
Jul 24, 2006 | 47.45 | 47.45 | 46.25 | 47.45 | 34,162 | +1.25(+2.71%) |
Jul 21, 2006 | 46.20 | 46.30 | 45.80 | 46.20 | 26,450 | +0.35(+0.76%) |
Jul 20, 2006 | 45.85 | 46.90 | 45.85 | 45.85 | 29,422 | -0.50(-1.08%) |
Jul 19, 2006 | 46.35 | 46.35 | 44.40 | 46.35 | 35,545 | +1.80(+4.04%) |
Jul 18, 2006 | 44.55 | 44.75 | 44.10 | 44.55 | 37,445 | -0.35(-0.78%) |
Jul 17, 2006 | 44.90 | 45.50 | 44.45 | 44.90 | 55,170 | -1.00(-2.18%) |
Jul 14, 2006 | 45.90 | 46.85 | 45.55 | 45.90 | 113,696 | -0.95(-2.03%) |
Jul 13, 2006 | 46.85 | 47.35 | 46.60 | 46.85 | 653,244 | -1.55(-3.20%) |
Jul 12, 2006 | 48.40 | 48.60 | 47.75 | 48.40 | 273,926 | -0.25(-0.51%) |
Jul 11, 2006 | 49.00 | 48.80 | 48.10 | 48.65 | 366,672 | -0.35(-0.71%) |
Jul 10, 2006 | 49.00 | 49.25 | 48.65 | 49.00 | 179,478 | +0.15(+0.31%) |
Jul 07, 2006 | 48.85 | 49.30 | 48.60 | 48.85 | 43,404 | -0.40(-0.81%) |
Jul 06, 2006 | 49.25 | 49.25 | 48.15 | 49.25 | 262,241 | +1.40(+2.93%) |
Jul 05, 2006 | 47.85 | 48.20 | 47.60 | 47.85 | 34,388 | -0.50(-1.03%) |
Jul 03, 2006 | 48.35 | 48.40 | 47.90 | 48.35 | 12,310 | +0.15(+0.31%) |
Jun 30, 2006 | 48.20 | 48.25 | 47.55 | 48.20 | 28,085 | +0.75(+1.58%) |
Jun 29, 2006 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +2.05(+4.52%) |
Jun 28, 2006 | 45.40 | 45.55 | 44.85 | 45.40 | 23,499 | +0.50(+1.11%) |
Jun 27, 2006 | 44.90 | 45.75 | 44.85 | 44.90 | 52,022 | -0.75(-1.64%) |
Jun 23, 2006 | 45.65 | 45.65 | 45.00 | 45.65 | 21,313 | +0.15(+0.33%) |
Jun 22, 2006 | 45.50 | 45.90 | 45.25 | 45.50 | 24,757 | -0.30(-0.66%) |
Jun 21, 2006 | 45.80 | 45.90 | 44.90 | 45.80 | 42,282 | +0.80(+1.78%) |
Jun 20, 2006 | 45.00 | 45.20 | 44.80 | 45.00 | 32,790 | +0.50(+1.12%) |
Jun 19, 2006 | 44.50 | 45.20 | 44.50 | 44.50 | 21,338 | +0.00(+0.00%) |
Jun 16, 2006 | 44.50 | 45.00 | 44.25 | 44.50 | 33,547 | -0.50(-1.11%) |
Jun 15, 2006 | 45.00 | 45.00 | 43.30 | 45.00 | 20,040 | +2.10(+4.90%) |
Jun 14, 2006 | 42.90 | 43.10 | 42.35 | 42.90 | 29,320 | +1.15(+2.75%) |
Jun 13, 2006 | 41.75 | 42.75 | 41.75 | 41.75 | 305,071 | -2.30(-5.22%) |
Jun 12, 2006 | 44.05 | 44.45 | 41.10 | 44.05 | 41,136 | -0.50(-1.12%) |
Jun 09, 2006 | 44.55 | 45.00 | 44.35 | 44.55 | 32,818 | -0.15(-0.34%) |
Jun 08, 2006 | 44.70 | 44.80 | 43.90 | 44.70 | 28,590 | -1.70(-3.66%) |
Jun 07, 2006 | 46.40 | 46.45 | 45.65 | 46.40 | 33,886 | +0.25(+0.54%) |
Jun 06, 2006 | 46.15 | 46.15 | 45.50 | 46.15 | 25,985 | -0.10(-0.22%) |
Jun 05, 2006 | 46.25 | 47.40 | 46.25 | 46.25 | 36,046 | -1.45(-3.04%) |
Jun 02, 2006 | 47.70 | 47.76 | 47.25 | 47.70 | 45,089 | +0.70(+1.49%) |
Jun 01, 2006 | 47.00 | 47.00 | 46.20 | 47.00 | 28,449 | +0.35(+0.75%) |
May 31, 2006 | 46.65 | 47.05 | 46.15 | 46.65 | 49,879 | +1.00(+2.19%) |
May 30, 2006 | 45.65 | 47.90 | 45.65 | 45.65 | 32,232 | -1.10(-2.35%) |
May 26, 2006 | 46.75 | 47.10 | 46.20 | 46.75 | 46,781 | +0.30(+0.65%) |
May 25, 2006 | 46.45 | 46.90 | 45.80 | 46.45 | 53,539 | -0.80(-1.69%) |
May 24, 2006 | 47.25 | 47.70 | 46.85 | 47.25 | 54,174 | -0.75(-1.56%) |
May 23, 2006 | 48.00 | 48.05 | 47.45 | 48.00 | 55,622 | +0.50(+1.05%) |
May 22, 2006 | 47.50 | 47.75 | 46.70 | 47.50 | 31,471 | -0.50(-1.04%) |
May 19, 2006 | 48.00 | 48.00 | 47.50 | 48.00 | 41,443 | +1.80(+3.90%) |
May 18, 2006 | 46.20 | 47.25 | 45.85 | 46.20 | 36,062 | +0.40(+0.87%) |
May 17, 2006 | 48.35 | 47.90 | 45.75 | 45.80 | 36,283 | -2.55(-5.27%) |
May 16, 2006 | 48.35 | 48.70 | 46.50 | 48.35 | 27,907 | +0.25(+0.52%) |
May 15, 2006 | 48.10 | 48.25 | 47.75 | 48.10 | 23,190 | -1.30(-2.63%) |
May 12, 2006 | 49.40 | 49.65 | 49.20 | 49.40 | 36,404 | -0.45(-0.90%) |
May 11, 2006 | 49.85 | 50.40 | 49.80 | 49.85 | 17,523 | -0.05(-0.10%) |
May 10, 2006 | 49.90 | 49.90 | 49.50 | 49.90 | 25,688 | +0.15(+0.30%) |
May 09, 2006 | 49.75 | 49.75 | 49.35 | 49.75 | 23,507 | +0.40(+0.81%) |
May 08, 2006 | 49.35 | 49.75 | 49.00 | 49.35 | 114,780 | +0.40(+0.82%) |
May 05, 2006 | 48.95 | 49.20 | 48.55 | 48.95 | 30,103 | +1.10(+2.30%) |
May 04, 2006 | 47.85 | 48.10 | 47.60 | 47.85 | 30,090 | +0.10(+0.21%) |
May 03, 2006 | 47.75 | 47.75 | 47.25 | 47.75 | 54,741 | -0.20(-0.42%) |
May 02, 2006 | 47.95 | 47.95 | 47.01 | 47.95 | 77,334 | +1.10(+2.35%) |
May 01, 2006 | 46.85 | 47.65 | 46.85 | 46.85 | 57,702 | -0.30(-0.64%) |
Apr 28, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | -0.50(-1.05%) |
Apr 27, 2006 | 47.65 | 47.65 | 46.45 | 47.65 | 18,011 | +1.10(+2.36%) |
Apr 26, 2006 | 46.55 | 46.95 | 46.55 | 46.55 | 48,640 | +0.30(+0.65%) |
Apr 25, 2006 | 46.25 | 46.40 | 45.80 | 46.25 | 55,994 | +0.00(+0.00%) |
Apr 24, 2006 | 46.25 | 46.25 | 45.70 | 46.25 | 37,369 | +0.00(+0.00%) |
Apr 21, 2006 | 46.05 | 46.70 | 46.10 | 46.25 | 45,023 | +0.20(+0.43%) |
Apr 20, 2006 | 45.80 | 46.40 | 45.84 | 46.05 | 34,310 | +0.25(+0.55%) |
Apr 19, 2006 | 45.15 | 46.15 | 45.50 | 45.80 | 55,697 | +0.65(+1.44%) |
Apr 18, 2006 | 45.15 | 45.40 | 44.55 | 45.15 | 62,088 | -0.45(-0.99%) |
Apr 17, 2006 | 45.60 | 45.65 | 44.90 | 45.60 | 19,578 | +0.85(+1.90%) |
Apr 13, 2006 | 44.70 | 44.75 | 44.10 | 44.75 | 38,694 | +0.05(+0.11%) |
Apr 12, 2006 | 44.80 | 44.75 | 44.45 | 44.70 | 36,775 | -0.10(-0.22%) |
Apr 11, 2006 | 44.80 | 45.25 | 44.35 | 44.80 | 36,710 | -1.10(-2.40%) |
Apr 10, 2006 | 45.90 | 45.95 | 45.55 | 45.90 | 40,151 | +0.10(+0.22%) |
Apr 07, 2006 | 45.80 | 46.90 | 45.70 | 45.80 | 45,302 | -1.65(-3.48%) |
Apr 06, 2006 | 47.45 | 47.45 | 47.05 | 47.45 | 33,130 | -0.05(-0.11%) |
Apr 05, 2006 | 47.50 | 47.85 | 47.25 | 47.50 | 52,249 | +0.30(+0.64%) |
Apr 04, 2006 | 47.20 | 47.20 | 46.75 | 47.20 | 22,135 | +0.60(+1.29%) |
Apr 03, 2006 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 46.60 | 46.75 | 46.35 | 46.60 | 31,830 | +0.35(+0.76%) |
Mar 30, 2006 | 46.25 | 46.65 | 45.80 | 46.25 | 54,391 | +1.10(+2.44%) |
Mar 29, 2006 | 45.15 | 45.15 | 44.45 | 45.15 | 38,634 | +1.15(+2.61%) |
Mar 28, 2006 | 44.75 | 45.00 | 44.00 | 44.00 | 61,405 | -0.75(-1.68%) |
Mar 27, 2006 | 44.75 | 45.20 | 44.70 | 44.75 | 47,159 | -0.95(-2.08%) |
Mar 24, 2006 | 45.40 | 45.70 | 45.15 | 45.70 | 44,888 | -0.80(-1.72%) |
Mar 21, 2006 | 46.50 | 47.00 | 46.40 | 46.50 | 42,756 | +0.20(+0.43%) |
Mar 20, 2006 | 46.30 | 46.60 | 46.10 | 46.30 | 38,815 | +0.10(+0.22%) |
Mar 17, 2006 | 46.20 | 46.20 | 45.75 | 46.20 | 61,175 | +0.05(+0.11%) |
Mar 16, 2006 | 46.15 | 46.15 | 45.60 | 46.15 | 35,580 | +0.05(+0.11%) |
Mar 15, 2006 | 45.40 | 46.10 | 45.60 | 46.10 | 41,097 | +0.70(+1.54%) |
Mar 14, 2006 | 44.80 | 45.40 | 44.95 | 45.40 | 45,052 | +0.60(+1.34%) |
Mar 13, 2006 | 44.80 | 45.05 | 44.30 | 44.80 | 46,202 | +0.45(+1.01%) |
Mar 10, 2006 | 44.35 | 44.35 | 43.50 | 44.35 | 113,058 | +0.85(+1.95%) |
Mar 09, 2006 | 43.50 | 43.70 | 43.30 | 43.50 | 126,363 | -0.10(-0.23%) |
Mar 08, 2006 | 43.60 | 43.88 | 43.50 | 43.60 | 77,424 | -0.05(-0.11%) |
Mar 07, 2006 | 43.65 | 43.95 | 43.55 | 43.65 | 66,989 | -2.75(-5.93%) |
Mar 06, 2006 | 46.40 | 46.40 | 46.40 | 46.40 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 46.40 | 46.40 | 46.00 | 46.40 | 46,289 | -0.30(-0.64%) |
Mar 02, 2006 | 46.70 | 46.70 | 46.05 | 46.70 | 32,282 | -0.35(-0.74%) |
Mar 01, 2006 | 47.05 | 47.10 | 46.30 | 47.05 | 43,690 | +0.80(+1.73%) |
Feb 28, 2006 | 46.75 | 46.55 | 46.25 | 46.25 | 32,778 | -0.50(-1.07%) |
Feb 27, 2006 | 46.75 | 47.10 | 46.65 | 46.75 | 38,515 | -0.15(-0.32%) |
Feb 24, 2006 | 46.90 | 47.25 | 46.80 | 46.90 | 63,805 | +0.40(+0.86%) |
Feb 23, 2006 | 46.50 | 47.00 | 46.40 | 46.50 | 21,222 | -0.25(-0.53%) |
Feb 22, 2006 | 46.75 | 46.75 | 46.35 | 46.75 | 34,125 | +0.80(+1.74%) |
Feb 21, 2006 | 45.95 | 46.20 | 45.60 | 45.95 | 28,761 | +0.55(+1.21%) |
Feb 17, 2006 | 45.40 | 45.40 | 45.00 | 45.40 | 50,362 | +0.65(+1.45%) |
Feb 16, 2006 | 44.75 | 44.75 | 43.90 | 44.75 | 46,176 | +0.65(+1.47%) |
Feb 15, 2006 | 44.10 | 44.50 | 44.00 | 44.10 | 33,690 | -1.85(-4.03%) |
Feb 14, 2006 | 45.95 | 46.00 | 44.50 | 45.95 | 267,278 | +0.10(+0.22%) |
Feb 13, 2006 | 45.85 | 45.85 | 44.75 | 45.85 | 223,361 | +1.40(+3.15%) |
Feb 10, 2006 | 44.45 | 45.00 | 44.20 | 44.45 | 28,132 | -0.30(-0.67%) |
Feb 09, 2006 | 44.75 | 44.75 | 44.30 | 44.75 | 29,844 | +1.55(+3.59%) |
Feb 08, 2006 | 43.20 | 43.25 | 43.00 | 43.20 | 28,950 | -0.40(-0.92%) |
Feb 07, 2006 | 42.65 | 43.85 | 43.30 | 43.60 | 48,606 | +0.95(+2.23%) |
Feb 06, 2006 | 42.65 | 43.20 | 42.65 | 42.65 | 36,597 | -1.40(-3.18%) |
Feb 03, 2006 | 44.05 | 44.10 | 43.45 | 44.05 | 28,193 | -0.85(-1.89%) |
Feb 02, 2006 | 44.90 | 45.00 | 44.70 | 44.90 | 32,614 | -0.75(-1.64%) |
Feb 01, 2006 | 45.65 | 45.70 | 45.05 | 45.65 | 47,987 | +0.80(+1.78%) |
Jan 31, 2006 | 44.85 | 44.85 | 44.15 | 44.85 | 53,151 | +1.05(+2.40%) |
Jan 30, 2006 | 43.80 | 44.10 | 43.70 | 43.80 | 1,045,316 | -0.40(-0.90%) |
Jan 27, 2006 | 44.20 | 44.45 | 44.00 | 44.20 | 21,793 | +0.50(+1.14%) |
Jan 26, 2006 | 43.70 | 44.05 | 43.70 | 43.70 | 26,811 | +0.80(+1.86%) |
Jan 25, 2006 | 42.90 | 42.95 | 42.65 | 42.90 | 28,148 | +0.40(+0.94%) |
Jan 24, 2006 | 42.50 | 42.60 | 42.25 | 42.50 | 31,262 | +0.25(+0.59%) |
Jan 23, 2006 | 42.25 | 42.35 | 42.00 | 42.25 | 24,135 | +0.45(+1.08%) |
Jan 20, 2006 | 41.80 | 43.55 | 41.75 | 41.80 | 34,500 | -0.90(-2.11%) |
Jan 19, 2006 | 42.70 | 42.70 | 42.20 | 42.70 | 30,341 | +0.40(+0.95%) |
Jan 18, 2006 | 42.30 | 42.55 | 42.05 | 42.30 | 28,016 | -0.85(-1.97%) |
Jan 17, 2006 | 43.15 | 43.15 | 42.45 | 43.15 | 77,220 | -0.45(-1.03%) |
Jan 13, 2006 | 43.60 | 43.75 | 43.25 | 43.60 | 21,917 | -0.20(-0.46%) |
Jan 12, 2006 | 43.80 | 44.05 | 43.60 | 43.80 | 29,501 | +0.05(+0.11%) |
Jan 11, 2006 | 43.75 | 43.75 | 43.05 | 43.75 | 23,802 | +0.75(+1.74%) |
Jan 10, 2006 | 43.00 | 43.00 | 42.75 | 43.00 | 21,117 | -0.15(-0.35%) |
Jan 09, 2006 | 43.15 | 43.20 | 42.85 | 43.15 | 17,945 | +0.40(+0.94%) |
Jan 06, 2006 | 42.75 | 43.05 | 42.70 | 42.75 | 21,707 | +0.25(+0.59%) |
Jan 05, 2006 | 42.50 | 42.70 | 42.40 | 42.50 | 23,943 | -0.20(-0.47%) |
Jan 04, 2006 | 41.70 | 42.90 | 42.35 | 42.70 | 29,783 | +1.00(+2.40%) |
Jan 03, 2006 | 41.70 | 41.70 | 40.90 | 41.70 | 24,949 | +1.15(+2.84%) |
Dec 30, 2005 | 40.55 | 40.55 | 40.00 | 40.55 | 19,044 | -0.25(-0.61%) |
Dec 29, 2005 | 40.80 | 41.05 | 40.70 | 40.80 | 11,878 | +0.00(+0.00%) |
Dec 28, 2005 | 40.80 | 41.15 | 40.65 | 40.80 | 25,844 | +0.15(+0.37%) |
Dec 23, 2005 | 40.65 | 40.95 | 40.60 | 40.65 | 18,197 | -0.10(-0.25%) |
Dec 22, 2005 | 40.40 | 40.80 | 40.55 | 40.75 | 40,683 | +0.35(+0.87%) |
Dec 21, 2005 | 39.70 | 40.50 | 39.90 | 40.40 | 15,614 | +0.70(+1.76%) |
Dec 20, 2005 | 39.70 | 39.90 | 39.65 | 39.70 | 15,186 | -0.65(-1.61%) |
Dec 19, 2005 | 40.35 | 40.60 | 40.30 | 40.35 | 34,358 | -0.20(-0.49%) |
Dec 16, 2005 | 40.55 | 40.95 | 40.55 | 40.55 | 18,002 | +0.15(+0.37%) |
Dec 15, 2005 | 40.40 | 40.70 | 40.25 | 40.40 | 31,803 | -0.50(-1.22%) |
Dec 14, 2005 | 40.90 | 41.00 | 40.65 | 40.90 | 55,711 | +0.50(+1.24%) |
Dec 13, 2005 | 40.40 | 40.70 | 40.25 | 40.40 | 268,916 | -0.05(-0.12%) |
Dec 12, 2005 | 40.45 | 40.60 | 40.25 | 40.45 | 16,681 | +0.75(+1.89%) |
Dec 09, 2005 | 39.70 | 39.85 | 39.35 | 39.70 | 19,230 | -0.15(-0.38%) |
Dec 08, 2005 | 39.85 | 40.10 | 39.70 | 39.85 | 108,297 | +0.15(+0.38%) |
Dec 07, 2005 | 39.70 | 40.05 | 39.65 | 39.70 | 26,125 | -0.50(-1.24%) |
Dec 06, 2005 | 40.20 | 40.35 | 40.00 | 40.20 | 15,386 | +0.55(+1.39%) |
Dec 05, 2005 | 39.65 | 39.90 | 39.55 | 39.65 | 10,286 | -0.10(-0.25%) |
Dec 02, 2005 | 39.75 | 39.95 | 39.45 | 39.75 | 19,078 | -0.45(-1.12%) |
Dec 01, 2005 | 39.60 | 40.20 | 39.65 | 40.20 | 31,777 | +0.60(+1.52%) |
Nov 30, 2005 | 39.60 | 39.90 | 39.35 | 39.60 | 22,033 | -0.60(-1.49%) |
Nov 29, 2005 | 40.20 | 40.20 | 40.20 | 40.20 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 40.20 | 40.40 | 39.90 | 40.20 | 33,343 | +0.35(+0.88%) |
Nov 25, 2005 | 39.85 | 40.20 | 39.65 | 39.85 | 234,020 | -0.65(-1.60%) |
Nov 23, 2005 | 40.50 | 40.50 | 40.20 | 40.50 | 189,963 | +0.80(+2.02%) |
Nov 22, 2005 | 39.70 | 39.85 | 39.40 | 39.70 | 57,513 | -0.05(-0.13%) |
Nov 21, 2005 | 39.75 | 40.15 | 39.70 | 39.75 | 20,017 | +0.05(+0.13%) |
Nov 18, 2005 | 39.70 | 39.70 | 39.25 | 39.70 | 20,432 | +0.50(+1.28%) |
Nov 17, 2005 | 39.20 | 39.20 | 38.75 | 39.20 | 23,018 | +0.20(+0.51%) |
Nov 16, 2005 | 39.00 | 39.25 | 39.00 | 39.00 | 19,330 | -0.30(-0.76%) |
Nov 15, 2005 | 39.30 | 39.65 | 36.25 | 39.30 | 25,898 | -0.20(-0.51%) |
Nov 14, 2005 | 39.50 | 40.15 | 39.50 | 39.50 | 15,498 | -0.30(-0.75%) |
Nov 11, 2005 | 39.80 | 39.95 | 39.80 | 39.80 | 8,017 | +0.50(+1.27%) |
Nov 10, 2005 | 39.30 | 39.30 | 39.00 | 39.30 | 22,338 | +0.80(+2.08%) |
Nov 09, 2005 | 38.50 | 38.50 | 38.15 | 38.50 | 10,495 | +0.25(+0.65%) |
Nov 08, 2005 | 38.75 | 38.50 | 38.10 | 38.25 | 50,677 | -0.50(-1.29%) |
Nov 07, 2005 | 38.75 | 38.85 | 38.50 | 38.75 | 27,647 | +0.35(+0.91%) |
Nov 04, 2005 | 38.40 | 39.20 | 38.30 | 38.40 | 42,808 | -0.80(-2.04%) |
Nov 03, 2005 | 39.20 | 39.40 | 39.00 | 39.20 | 35,648 | +0.50(+1.29%) |
Nov 02, 2005 | 38.70 | 38.70 | 37.75 | 38.70 | 49,911 | +0.50(+1.31%) |