Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 51.15 | 51.15 | 51.10 | 51.15 | 8,100 | +2.70(+5.57%) |
Nov 29, 2006 | 48.45 | 48.45 | 48.45 | 48.45 | 1,430 | +1.30(+2.76%) |
Nov 28, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.00(+0.00%) |
Nov 24, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 152 | -0.90(-1.87%) |
Nov 20, 2006 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 48.05 | 48.05 | 48.05 | 48.05 | 615 | -2.15(-4.28%) |
Nov 14, 2006 | 50.20 | 50.20 | 49.50 | 50.20 | 556 | -0.60(-1.18%) |
Nov 13, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 50.80 | 50.80 | 50.75 | 50.80 | 900 | -0.75(-1.45%) |
Nov 03, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | +0.00(+0.00%) |
Nov 01, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 1,000 | +0.00(+0.00%) |
Oct 30, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 1,440 | +0.30(+0.59%) |
Oct 27, 2006 | 51.25 | 51.35 | 51.25 | 51.25 | 570 | +0.80(+1.59%) |
Oct 26, 2006 | 50.45 | 50.45 | 50.45 | 50.45 | 0 | +0.00(+0.00%) |
Oct 25, 2006 | 50.45 | 50.45 | 50.45 | 50.45 | 135 | -0.45(-0.88%) |
Oct 24, 2006 | 50.90 | 50.90 | 50.40 | 50.90 | 2,559 | +0.65(+1.29%) |
Oct 23, 2006 | 50.80 | 50.25 | 50.25 | 50.25 | 376 | -0.55(-1.08%) |
Oct 20, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 516 | +1.70(+3.46%) |
Oct 19, 2006 | 49.10 | 49.10 | 49.10 | 49.10 | 100 | -0.20(-0.41%) |
Oct 18, 2006 | 49.30 | 49.30 | 49.30 | 49.30 | 1,146 | +0.00(+0.00%) |
Oct 17, 2006 | 49.30 | 49.30 | 49.00 | 49.30 | 38,660 | +0.45(+0.92%) |
Oct 16, 2006 | 48.85 | 48.85 | 48.85 | 48.85 | 100 | +2.20(+4.72%) |
Oct 13, 2006 | 46.65 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 46.65 | 46.65 | 46.65 | 46.65 | 366 | +0.40(+0.86%) |
Oct 11, 2006 | 46.25 | 46.25 | 46.20 | 46.25 | 1,366 | -0.75(-1.60%) |
Oct 10, 2006 | 47.00 | 47.25 | 47.00 | 47.00 | 7,666 | -0.25(-0.53%) |
Oct 09, 2006 | 47.25 | 47.30 | 47.25 | 47.25 | 2,413 | -1.00(-2.07%) |
Oct 06, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 296 | +0.25(+0.52%) |
Oct 04, 2006 | 48.00 | 48.00 | 47.35 | 48.00 | 506 | -1.25(-2.54%) |
Oct 03, 2006 | 49.25 | 49.40 | 49.25 | 49.25 | 14,927 | -1.20(-2.38%) |
Oct 02, 2006 | 50.45 | 50.45 | 50.35 | 50.45 | 1,691 | +1.05(+2.13%) |
Sep 29, 2006 | 49.40 | 49.40 | 49.40 | 49.40 | 898 | -0.70(-1.40%) |
Sep 28, 2006 | 50.10 | 50.10 | 49.50 | 50.10 | 3,924 | +1.60(+3.30%) |
Sep 27, 2006 | 48.50 | 48.55 | 48.50 | 48.50 | 19,655 | +0.90(+1.89%) |
Sep 26, 2006 | 47.90 | 47.60 | 47.60 | 47.60 | 634 | -0.30(-0.63%) |
Sep 25, 2006 | 47.90 | 48.20 | 47.80 | 47.90 | 13,430 | +0.70(+1.48%) |
Sep 22, 2006 | 47.20 | 47.95 | 47.00 | 47.20 | 25,039 | -1.15(-2.38%) |
Sep 21, 2006 | 48.35 | 48.70 | 48.30 | 48.35 | 2,095 | +0.60(+1.26%) |
Sep 20, 2006 | 47.75 | 48.20 | 47.75 | 47.75 | 3,146 | -0.55(-1.14%) |
Sep 19, 2006 | 48.30 | 48.60 | 48.30 | 48.30 | 11,126 | -0.25(-0.51%) |
Sep 18, 2006 | 48.55 | 48.90 | 48.55 | 48.55 | 471 | -0.45(-0.92%) |
Sep 15, 2006 | 49.00 | 49.45 | 48.90 | 49.00 | 4,086 | -0.60(-1.21%) |
Sep 14, 2006 | 49.60 | 50.15 | 49.60 | 49.60 | 1,160 | +1.40(+2.90%) |
Sep 13, 2006 | 48.20 | 48.75 | 48.20 | 48.20 | 1,795 | -1.20(-2.43%) |
Sep 12, 2006 | 49.40 | 49.50 | 49.20 | 49.40 | 2,581 | -1.40(-2.76%) |
Sep 11, 2006 | 50.80 | 51.35 | 50.75 | 50.80 | 1,496 | -1.55(-2.96%) |
Sep 08, 2006 | 52.35 | 52.90 | 52.35 | 52.35 | 1,354 | +0.45(+0.87%) |
Sep 07, 2006 | 51.90 | 52.45 | 51.90 | 51.90 | 711 | -2.00(-3.71%) |
Sep 06, 2006 | 53.90 | 54.00 | 53.40 | 53.90 | 3,365 | +0.70(+1.32%) |
Sep 05, 2006 | 53.20 | 53.80 | 53.20 | 53.20 | 2,049 | +0.60(+1.14%) |
Sep 01, 2006 | 52.60 | 53.15 | 52.60 | 52.60 | 1,312 | -0.50(-0.94%) |
Aug 31, 2006 | 53.10 | 53.10 | 53.10 | 53.10 | 1,628 | -0.20(-0.38%) |
Aug 30, 2006 | 53.30 | 53.60 | 53.30 | 53.30 | 1,698 | -0.10(-0.19%) |
Aug 29, 2006 | 53.40 | 53.45 | 52.85 | 53.40 | 4,944 | +1.10(+2.10%) |
Aug 28, 2006 | 52.30 | 52.80 | 52.30 | 52.30 | 1,178 | -0.60(-1.13%) |
Aug 25, 2006 | 52.90 | 53.35 | 52.75 | 52.90 | 4,281 | -0.15(-0.28%) |
Aug 24, 2006 | 53.05 | 53.15 | 53.05 | 53.05 | 2,810 | -0.95(-1.76%) |
Aug 23, 2006 | 54.00 | 54.70 | 54.00 | 54.00 | 2,161 | +0.15(+0.28%) |
Aug 22, 2006 | 53.85 | 53.85 | 53.85 | 53.85 | 1,648 | +0.85(+1.60%) |
Aug 21, 2006 | 53.00 | 53.00 | 53.00 | 53.00 | 1,338 | -1.30(-2.39%) |
Aug 18, 2006 | 54.30 | 54.30 | 54.25 | 54.30 | 925 | +0.05(+0.09%) |
Aug 17, 2006 | 54.25 | 54.94 | 54.25 | 54.25 | 6,950 | -0.05(-0.09%) |
Aug 16, 2006 | 54.30 | 54.75 | 54.30 | 54.30 | 810 | +0.75(+1.40%) |
Aug 15, 2006 | 53.55 | 53.55 | 53.40 | 53.55 | 1,801 | +0.30(+0.56%) |
Aug 14, 2006 | 53.25 | 53.35 | 53.25 | 53.25 | 758 | +0.15(+0.28%) |
Aug 11, 2006 | 53.10 | 54.25 | 53.10 | 53.10 | 1,801 | -1.65(-3.01%) |
Aug 10, 2006 | 54.75 | 54.75 | 54.75 | 54.75 | 566 | +0.00(+0.00%) |
Aug 09, 2006 | 54.75 | 55.00 | 54.75 | 54.75 | 4,225 | +0.00(+0.00%) |
Aug 08, 2006 | 54.75 | 55.40 | 54.75 | 54.75 | 2,607 | +2.10(+3.99%) |
Aug 07, 2006 | 52.65 | 52.75 | 52.65 | 52.65 | 1,902 | -1.60(-2.95%) |
Aug 04, 2006 | 54.25 | 54.35 | 54.25 | 54.25 | 1,181 | +0.20(+0.37%) |
Aug 03, 2006 | 54.05 | 54.05 | 54.05 | 54.05 | 265 | +0.75(+1.41%) |
Aug 02, 2006 | 53.30 | 53.50 | 53.30 | 53.30 | 2,535 | +0.10(+0.19%) |
Aug 01, 2006 | 53.20 | 53.40 | 53.20 | 53.20 | 1,101 | +0.35(+0.66%) |
Jul 31, 2006 | 52.85 | 53.00 | 52.85 | 52.85 | 1,185 | +4.40(+9.08%) |
Jul 28, 2006 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 48.45 | 48.60 | 48.45 | 48.45 | 500 | +1.55(+3.30%) |
Jul 26, 2006 | 46.90 | 46.90 | 46.65 | 46.90 | 1,786 | -0.50(-1.05%) |
Jul 25, 2006 | 47.40 | 47.40 | 47.30 | 47.40 | 1,258 | -0.10(-0.21%) |
Jul 24, 2006 | 47.50 | 47.75 | 47.50 | 47.50 | 1,211 | -1.50(-3.06%) |
Jul 21, 2006 | 49.00 | 49.50 | 49.00 | 49.00 | 11,265 | +0.30(+0.62%) |
Jul 20, 2006 | 48.70 | 48.90 | 48.70 | 48.70 | 1,060 | +1.60(+3.40%) |
Jul 19, 2006 | 47.10 | 47.60 | 46.90 | 47.10 | 938 | +0.10(+0.21%) |
Jul 18, 2006 | 47.00 | 47.25 | 47.00 | 47.00 | 870 | -2.55(-5.15%) |
Jul 17, 2006 | 49.55 | 49.55 | 49.55 | 49.55 | 589 | -0.25(-0.50%) |
Jul 14, 2006 | 49.80 | 50.00 | 49.80 | 49.80 | 2,081 | -1.10(-2.16%) |
Jul 13, 2006 | 50.90 | 51.30 | 50.90 | 50.90 | 2,200 | +0.10(+0.20%) |
Jul 12, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 200 | -1.45(-2.78%) |
Jul 11, 2006 | 53.10 | 52.35 | 52.15 | 52.25 | 4,385 | -0.85(-1.60%) |
Jul 10, 2006 | 53.10 | 53.10 | 53.05 | 53.10 | 501 | +1.30(+2.51%) |
Jul 07, 2006 | 51.80 | 52.25 | 51.80 | 51.80 | 3,744 | -0.90(-1.71%) |
Jul 06, 2006 | 52.70 | 52.70 | 52.60 | 52.70 | 2,804 | +0.50(+0.96%) |
Jul 05, 2006 | 52.20 | 52.25 | 52.20 | 52.20 | 1,586 | -1.45(-2.70%) |
Jul 03, 2006 | 53.65 | 53.70 | 53.65 | 53.65 | 722 | +0.85(+1.61%) |
Jun 30, 2006 | 52.80 | 52.80 | 52.80 | 52.80 | 2,915 | +0.85(+1.64%) |
Jun 29, 2006 | 51.95 | 51.95 | 51.95 | 51.95 | 0 | +1.95(+3.90%) |
Jun 28, 2006 | 50.00 | 50.05 | 50.00 | 50.00 | 2,097 | -0.30(-0.60%) |
Jun 27, 2006 | 50.30 | 50.30 | 50.30 | 50.30 | 200 | +1.80(+3.71%) |
Jun 23, 2006 | 48.50 | 48.50 | 48.50 | 48.50 | 267 | -0.15(-0.31%) |
Jun 22, 2006 | 48.65 | 49.11 | 48.65 | 48.65 | 2,947 | +1.00(+2.10%) |
Jun 21, 2006 | 47.65 | 47.85 | 47.65 | 47.65 | 64,226 | -0.25(-0.52%) |
Jun 20, 2006 | 47.90 | 47.90 | 47.90 | 47.90 | 400 | -0.20(-0.42%) |
Jun 19, 2006 | 48.10 | 48.75 | 48.10 | 48.10 | 1,190 | -1.25(-2.53%) |
Jun 16, 2006 | 49.35 | 49.40 | 49.35 | 49.35 | 539 | +0.85(+1.75%) |
Jun 15, 2006 | 48.50 | 48.50 | 47.70 | 48.50 | 1,370 | +2.30(+4.98%) |
Jun 14, 2006 | 46.20 | 46.20 | 46.20 | 46.20 | 466 | -0.05(-0.11%) |
Jun 13, 2006 | 46.25 | 46.30 | 46.25 | 46.25 | 795 | -2.75(-5.61%) |
Jun 12, 2006 | 49.00 | 49.00 | 49.00 | 49.00 | 335 | +0.45(+0.93%) |
Jun 09, 2006 | 48.55 | 48.60 | 48.55 | 48.55 | 1,353 | +0.85(+1.78%) |
Jun 08, 2006 | 47.70 | 47.70 | 47.65 | 47.70 | 550 | -2.55(-5.07%) |
Jun 07, 2006 | 50.25 | 50.25 | 50.25 | 50.25 | 1,209 | -2.70(-5.10%) |
Jun 06, 2006 | 52.95 | 52.95 | 52.90 | 52.95 | 551 | -1.55(-2.84%) |
Jun 05, 2006 | 54.50 | 54.70 | 54.50 | 54.50 | 3,254 | -0.60(-1.09%) |
Jun 02, 2006 | 55.10 | 55.75 | 55.10 | 55.10 | 486 | +1.75(+3.28%) |
Jun 01, 2006 | 53.35 | 53.35 | 52.50 | 53.35 | 2,522 | -0.90(-1.66%) |
May 31, 2006 | 54.25 | 54.25 | 54.25 | 54.25 | 148 | +0.00(+0.00%) |
May 30, 2006 | 54.25 | 55.00 | 54.25 | 54.25 | 871 | +0.15(+0.28%) |
May 26, 2006 | 54.10 | 54.10 | 54.10 | 54.10 | 787 | +2.15(+4.14%) |
May 25, 2006 | 51.95 | 52.55 | 51.95 | 51.95 | 2,646 | -0.40(-0.76%) |
May 24, 2006 | 52.35 | 52.35 | 52.35 | 52.35 | 916 | +0.10(+0.19%) |
May 23, 2006 | 52.25 | 53.15 | 52.25 | 52.25 | 1,103 | -1.40(-2.61%) |
May 22, 2006 | 53.65 | 53.65 | 53.65 | 53.65 | 354 | -1.90(-3.42%) |
May 19, 2006 | 55.55 | 55.55 | 55.55 | 55.55 | 1,174 | +0.00(+0.00%) |
May 18, 2006 | 55.55 | 55.55 | 55.55 | 55.55 | 463 | -1.55(-2.71%) |
May 17, 2006 | 57.05 | 58.10 | 57.10 | 57.10 | 2,084 | +0.05(+0.09%) |
May 16, 2006 | 57.05 | 57.70 | 57.00 | 57.05 | 2,947 | -3.50(-5.78%) |
May 15, 2006 | 60.55 | 60.60 | 60.55 | 60.55 | 904 | +0.30(+0.50%) |
May 12, 2006 | 60.25 | 60.50 | 60.25 | 60.25 | 590 | +0.25(+0.42%) |
May 11, 2006 | 60.00 | 60.75 | 60.00 | 60.00 | 1,836 | -0.40(-0.66%) |
May 10, 2006 | 60.40 | 60.40 | 60.35 | 60.40 | 1,132 | -0.10(-0.17%) |
May 09, 2006 | 60.50 | 61.05 | 60.50 | 60.50 | 2,160 | +0.65(+1.09%) |
May 08, 2006 | 59.85 | 60.55 | 59.85 | 59.85 | 468 | +0.20(+0.34%) |
May 05, 2006 | 59.65 | 59.65 | 59.65 | 59.65 | 1,158 | +0.60(+1.02%) |
May 04, 2006 | 59.05 | 59.10 | 59.00 | 59.05 | 4,181 | +0.05(+0.08%) |
May 03, 2006 | 59.00 | 59.55 | 59.00 | 59.00 | 1,053 | -0.20(-0.34%) |
May 02, 2006 | 59.20 | 59.20 | 59.20 | 59.20 | 226 | +1.00(+1.72%) |
May 01, 2006 | 58.20 | 58.60 | 58.20 | 58.20 | 3,324 | +0.75(+1.31%) |
Apr 28, 2006 | 57.45 | 57.45 | 57.45 | 57.45 | 0 | -0.50(-0.86%) |
Apr 27, 2006 | 57.95 | 58.25 | 57.50 | 57.95 | 2,755 | +0.75(+1.31%) |
Apr 26, 2006 | 57.20 | 57.20 | 57.20 | 57.20 | 1,857 | +1.45(+2.60%) |
Apr 25, 2006 | 55.75 | 55.25 | 55.00 | 55.75 | 1,124 | +0.00(+0.00%) |
Apr 24, 2006 | 55.75 | 55.70 | 55.05 | 55.75 | 1,050 | +0.00(+0.00%) |
Apr 21, 2006 | 55.50 | 55.80 | 55.75 | 55.75 | 1,239 | +0.25(+0.45%) |
Apr 20, 2006 | 54.55 | 55.85 | 55.50 | 55.50 | 5,278 | +0.95(+1.74%) |
Apr 19, 2006 | 53.75 | 54.55 | 54.55 | 54.55 | 877 | +0.80(+1.49%) |
Apr 18, 2006 | 53.75 | 53.75 | 53.50 | 53.75 | 950 | +1.35(+2.58%) |
Apr 17, 2006 | 52.40 | 52.40 | 52.40 | 52.40 | 151 | -0.95(-1.78%) |
Apr 13, 2006 | 41.55 | 53.35 | 53.35 | 53.35 | 1,529 | +11.80(+28.40%) |
Apr 12, 2006 | 53.95 | 54.10 | 41.55 | 41.55 | 2,852 | -12.40(-22.98%) |
Apr 11, 2006 | 53.95 | 53.95 | 53.85 | 53.95 | 720 | -0.05(-0.09%) |
Apr 10, 2006 | 54.00 | 54.65 | 54.00 | 54.00 | 6,083 | +0.75(+1.41%) |
Apr 07, 2006 | 53.25 | 53.95 | 53.25 | 53.25 | 3,630 | +0.15(+0.28%) |
Apr 06, 2006 | 53.10 | 53.10 | 53.10 | 53.10 | 682 | +0.60(+1.14%) |
Apr 05, 2006 | 52.50 | 53.10 | 52.50 | 52.50 | 1,356 | -1.05(-1.96%) |
Apr 04, 2006 | 53.55 | 53.75 | 53.55 | 53.55 | 972 | +1.55(+2.98%) |
Apr 03, 2006 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 52.00 | 52.00 | 52.00 | 52.00 | 771 | -0.80(-1.52%) |
Mar 30, 2006 | 52.80 | 52.80 | 52.70 | 52.80 | 2,322 | +0.40(+0.76%) |
Mar 29, 2006 | 52.40 | 52.85 | 52.40 | 52.40 | 815 | +0.55(+1.06%) |
Mar 28, 2006 | 51.25 | 51.85 | 51.85 | 51.85 | 600 | +0.60(+1.17%) |
Mar 27, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 537 | +0.60(+1.18%) |
Mar 24, 2006 | 50.25 | 50.65 | 50.65 | 50.65 | 3,278 | +0.15(+0.30%) |
Mar 21, 2006 | 50.50 | 51.05 | 50.50 | 50.50 | 2,133 | -0.55(-1.08%) |
Mar 20, 2006 | 51.05 | 51.05 | 51.05 | 51.05 | 200 | +1.40(+2.82%) |
Mar 17, 2006 | 49.65 | 49.80 | 49.65 | 49.65 | 3,274 | +1.05(+2.16%) |
Mar 16, 2006 | 48.60 | 48.60 | 48.60 | 48.60 | 530 | -0.70(-1.42%) |
Mar 15, 2006 | 49.30 | 49.30 | 49.30 | 49.30 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 48.00 | 49.30 | 49.15 | 49.30 | 5,917 | +1.30(+2.71%) |
Mar 13, 2006 | 48.00 | 48.05 | 48.00 | 48.00 | 4,003 | +0.45(+0.95%) |
Mar 10, 2006 | 47.55 | 47.55 | 47.40 | 47.55 | 3,657 | +0.20(+0.42%) |
Mar 09, 2006 | 47.35 | 48.00 | 47.35 | 47.35 | 649 | +1.35(+2.93%) |
Mar 08, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 404 | -1.45(-3.06%) |
Mar 07, 2006 | 47.45 | 47.45 | 47.45 | 47.45 | 200 | -0.55(-1.15%) |
Mar 06, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 564 | -0.15(-0.31%) |
Mar 02, 2006 | 48.15 | 48.15 | 48.00 | 48.15 | 760 | -1.75(-3.51%) |
Mar 01, 2006 | 49.90 | 50.40 | 49.90 | 49.90 | 1,141 | +0.50(+1.01%) |
Feb 28, 2006 | 50.25 | 50.00 | 49.40 | 49.40 | 1,680 | -0.85(-1.69%) |
Feb 27, 2006 | 50.25 | 50.25 | 50.25 | 50.25 | 480 | +0.75(+1.52%) |
Feb 24, 2006 | 49.50 | 49.50 | 49.50 | 49.50 | 2,435 | +0.60(+1.23%) |
Feb 23, 2006 | 48.90 | 49.05 | 48.90 | 48.90 | 2,259 | +1.60(+3.38%) |
Feb 22, 2006 | 47.30 | 47.30 | 47.30 | 47.30 | 660 | +1.05(+2.27%) |
Feb 21, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 1,331 | -0.75(-1.60%) |
Feb 17, 2006 | 47.00 | 47.00 | 46.70 | 47.00 | 1,621 | -0.60(-1.26%) |
Feb 16, 2006 | 47.60 | 48.20 | 47.60 | 47.60 | 514 | -0.45(-0.94%) |
Feb 15, 2006 | 48.05 | 48.70 | 48.05 | 48.05 | 1,503 | -1.15(-2.34%) |
Feb 14, 2006 | 49.20 | 49.60 | 49.20 | 49.20 | 578 | +0.75(+1.55%) |
Feb 13, 2006 | 48.45 | 48.45 | 48.45 | 48.45 | 432 | -2.20(-4.34%) |
Feb 10, 2006 | 50.65 | 50.65 | 50.65 | 50.65 | 200 | -0.35(-0.69%) |
Feb 09, 2006 | 51.00 | 51.60 | 51.00 | 51.00 | 3,748 | -2.10(-3.95%) |
Feb 08, 2006 | 53.10 | 54.25 | 53.10 | 53.10 | 2,400 | -0.70(-1.30%) |
Feb 07, 2006 | 54.05 | 54.40 | 53.80 | 53.80 | 8,568 | -0.25(-0.46%) |
Feb 06, 2006 | 54.05 | 54.05 | 54.05 | 54.05 | 802 | +0.75(+1.41%) |
Feb 03, 2006 | 53.30 | 53.30 | 53.30 | 53.30 | 6,406 | -0.30(-0.56%) |
Feb 02, 2006 | 53.60 | 53.65 | 53.60 | 53.60 | 718 | -0.40(-0.74%) |
Feb 01, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 2,443 | +0.85(+1.60%) |
Jan 31, 2006 | 53.15 | 53.75 | 53.15 | 53.15 | 555 | -0.45(-0.84%) |
Jan 30, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 593 | +1.05(+2.00%) |
Jan 27, 2006 | 52.55 | 52.55 | 52.55 | 52.55 | 529 | +1.80(+3.55%) |
Jan 26, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 490 | +0.00(+0.00%) |
Jan 25, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 1,904 | -0.85(-1.65%) |
Jan 24, 2006 | 51.60 | 51.65 | 51.60 | 51.60 | 1,015 | -0.05(-0.10%) |
Jan 23, 2006 | 51.65 | 52.10 | 51.65 | 51.65 | 201 | -0.70(-1.34%) |
Jan 20, 2006 | 52.35 | 52.55 | 52.35 | 52.35 | 1,868 | -0.40(-0.76%) |
Jan 19, 2006 | 52.75 | 52.75 | 52.50 | 52.75 | 2,949 | +2.50(+4.98%) |
Jan 18, 2006 | 50.25 | 52.95 | 50.20 | 50.25 | 2,426 | -2.40(-4.56%) |
Jan 17, 2006 | 52.65 | 53.15 | 52.65 | 52.65 | 272 | -1.70(-3.13%) |
Jan 13, 2006 | 54.35 | 54.75 | 54.35 | 54.35 | 1,250 | -0.90(-1.63%) |
Jan 12, 2006 | 55.25 | 55.85 | 55.25 | 55.25 | 2,804 | -0.50(-0.90%) |
Jan 11, 2006 | 55.75 | 55.75 | 55.75 | 55.75 | 200 | -0.25(-0.45%) |
Jan 10, 2006 | 56.00 | 56.00 | 56.00 | 56.00 | 598 | -0.70(-1.23%) |
Jan 09, 2006 | 56.70 | 56.70 | 56.70 | 56.70 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 56.70 | 56.70 | 56.70 | 56.70 | 420 | +0.35(+0.62%) |
Jan 05, 2006 | 56.35 | 56.65 | 56.35 | 56.35 | 888 | +0.35(+0.63%) |
Jan 04, 2006 | 55.10 | 56.00 | 56.00 | 56.00 | 971 | +0.90(+1.63%) |
Jan 03, 2006 | 55.10 | 55.10 | 54.40 | 55.10 | 1,300 | +1.10(+2.04%) |
Dec 30, 2005 | 54.00 | 54.00 | 54.00 | 54.00 | 100 | +0.15(+0.28%) |
Dec 29, 2005 | 53.85 | 53.85 | 53.85 | 53.85 | 371 | -1.00(-1.82%) |
Dec 28, 2005 | 54.85 | 54.85 | 54.70 | 54.85 | 1,166 | -0.50(-0.90%) |
Dec 23, 2005 | 55.35 | 55.35 | 55.35 | 55.35 | 102 | +0.30(+0.54%) |
Dec 22, 2005 | 54.85 | 55.05 | 55.05 | 55.05 | 258 | +0.20(+0.36%) |
Dec 21, 2005 | 54.65 | 55.35 | 54.75 | 54.85 | 1,600 | +0.20(+0.37%) |
Dec 20, 2005 | 54.65 | 54.65 | 54.65 | 54.65 | 914 | +0.20(+0.37%) |
Dec 19, 2005 | 54.45 | 54.50 | 54.45 | 54.45 | 423 | -0.15(-0.27%) |
Dec 16, 2005 | 54.60 | 55.00 | 54.55 | 54.60 | 2,517 | -0.15(-0.27%) |
Dec 15, 2005 | 54.75 | 54.75 | 54.75 | 54.75 | 200 | +0.00(+0.00%) |
Dec 14, 2005 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 54.75 | 54.75 | 54.55 | 54.75 | 5,894 | -0.65(-1.17%) |
Dec 12, 2005 | 55.40 | 55.40 | 55.40 | 55.40 | 495 | +2.90(+5.52%) |
Dec 09, 2005 | 52.50 | 52.80 | 52.30 | 52.50 | 4,625 | +1.65(+3.24%) |
Dec 08, 2005 | 50.85 | 51.30 | 50.85 | 50.85 | 5,141 | -0.60(-1.17%) |
Dec 07, 2005 | 51.45 | 51.80 | 51.45 | 51.45 | 10,431 | +0.05(+0.10%) |
Dec 06, 2005 | 51.40 | 51.40 | 51.35 | 51.40 | 854 | +0.40(+0.78%) |
Dec 05, 2005 | 51.00 | 51.00 | 51.00 | 51.00 | 127 | +0.80(+1.59%) |
Dec 02, 2005 | 50.20 | 50.25 | 50.15 | 50.20 | 10,101 | +0.75(+1.52%) |