Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 47.24 | 47.57 | 47.10 | 47.36 | 37,862 | +0.17(+0.37%) |
Nov 29, 2006 | 47.20 | 47.35 | 46.92 | 47.19 | 18,493 | +0.22(+0.47%) |
Nov 28, 2006 | 46.53 | 46.98 | 46.19 | 46.97 | 51,212 | +0.20(+0.43%) |
Nov 27, 2006 | 47.78 | 47.89 | 46.73 | 46.77 | 56,246 | -1.25(-2.61%) |
Nov 24, 2006 | 47.91 | 48.20 | 47.67 | 48.02 | 14,663 | -0.12(-0.25%) |
Nov 22, 2006 | 47.73 | 48.16 | 47.72 | 48.14 | 22,651 | +0.45(+0.94%) |
Nov 21, 2006 | 47.74 | 47.84 | 47.55 | 47.69 | 54,714 | +0.01(+0.02%) |
Nov 20, 2006 | 47.51 | 47.84 | 47.30 | 47.68 | 24,840 | +0.13(+0.27%) |
Nov 17, 2006 | 47.55 | 47.59 | 47.26 | 47.56 | 401,712 | -0.12(-0.25%) |
Nov 16, 2006 | 47.56 | 47.76 | 47.29 | 47.67 | 75,068 | +0.26(+0.54%) |
Nov 15, 2006 | 47.45 | 47.67 | 47.25 | 47.42 | 72,222 | +0.10(+0.21%) |
Nov 14, 2006 | 46.83 | 47.34 | 46.48 | 47.32 | 39,394 | +0.61(+1.31%) |
Nov 13, 2006 | 46.30 | 46.77 | 46.30 | 46.71 | 73,317 | +0.29(+0.63%) |
Nov 10, 2006 | 46.19 | 46.41 | 46.06 | 46.41 | 170,380 | +0.34(+0.73%) |
Nov 09, 2006 | 46.54 | 46.55 | 45.99 | 46.08 | 43,005 | +0.07(+0.16%) |
Nov 08, 2006 | 45.54 | 46.19 | 45.45 | 46.00 | 102,753 | +0.24(+0.52%) |
Nov 07, 2006 | 45.83 | 46.19 | 45.74 | 45.77 | 45,084 | +0.04(+0.08%) |
Nov 06, 2006 | 45.14 | 45.82 | 45.08 | 45.73 | 495,274 | +0.69(+1.52%) |
Nov 03, 2006 | 45.35 | 45.35 | 44.81 | 45.04 | 21,448 | -0.10(-0.22%) |
Nov 02, 2006 | 45.00 | 45.23 | 44.91 | 45.14 | 44,756 | -0.02(-0.04%) |
Nov 01, 2006 | 45.70 | 45.87 | 45.02 | 45.16 | 27,685 | -0.37(-0.82%) |
Oct 31, 2006 | 45.83 | 45.90 | 45.47 | 45.54 | 21,666 | +0.14(+0.30%) |
Oct 30, 2006 | 45.05 | 45.66 | 45.00 | 45.40 | 122,778 | +0.34(+0.75%) |
Oct 27, 2006 | 45.78 | 45.78 | 44.94 | 45.06 | 125,186 | -0.80(-1.75%) |
Oct 26, 2006 | 45.69 | 45.92 | 45.36 | 45.87 | 106,583 | +0.25(+0.54%) |
Oct 25, 2006 | 45.27 | 45.69 | 45.23 | 45.62 | 24,949 | +0.34(+0.75%) |
Oct 24, 2006 | 45.44 | 45.61 | 45.10 | 45.28 | 85,682 | -0.27(-0.60%) |
Oct 23, 2006 | 45.19 | 45.79 | 45.13 | 45.55 | 124,967 | +0.32(+0.71%) |
Oct 20, 2006 | 45.28 | 45.29 | 44.91 | 45.23 | 329,380 | +0.11(+0.24%) |
Oct 19, 2006 | 44.69 | 45.26 | 44.68 | 45.13 | 41,911 | +0.05(+0.10%) |
Oct 18, 2006 | 45.74 | 45.76 | 44.92 | 45.08 | 52,744 | -0.28(-0.62%) |
Oct 17, 2006 | 45.45 | 45.50 | 45.01 | 45.36 | 108,662 | -0.45(-0.98%) |
Oct 16, 2006 | 45.83 | 46.02 | 45.79 | 45.81 | 503,919 | +0.10(+0.22%) |
Oct 13, 2006 | 45.50 | 45.81 | 45.24 | 45.71 | 165,018 | +0.31(+0.68%) |
Oct 12, 2006 | 44.82 | 45.40 | 44.82 | 45.40 | 62,483 | +0.55(+1.22%) |
Oct 11, 2006 | 44.46 | 45.02 | 44.37 | 44.85 | 255,406 | +0.18(+0.41%) |
Oct 10, 2006 | 44.78 | 44.87 | 44.39 | 44.67 | 147,947 | -0.03(-0.06%) |
Oct 09, 2006 | 44.63 | 44.81 | 44.40 | 44.70 | 110,960 | +0.21(+0.47%) |
Oct 06, 2006 | 44.40 | 44.59 | 44.26 | 44.49 | 141,053 | -0.11(-0.25%) |
Oct 05, 2006 | 44.53 | 44.63 | 44.34 | 44.60 | 21,885 | +0.06(+0.14%) |
Oct 04, 2006 | 43.52 | 44.53 | 43.52 | 44.53 | 28,451 | +0.90(+2.07%) |
Oct 03, 2006 | 43.41 | 43.79 | 43.18 | 43.63 | 173,553 | -0.06(-0.15%) |
Oct 02, 2006 | 43.74 | 44.08 | 43.54 | 43.69 | 32,390 | -0.25(-0.56%) |
Sep 29, 2006 | 44.22 | 44.23 | 43.94 | 43.94 | 23,089 | -0.18(-0.41%) |
Sep 28, 2006 | 43.91 | 44.13 | 43.62 | 44.12 | 14,663 | +0.36(+0.81%) |
Sep 27, 2006 | 43.89 | 44.15 | 43.64 | 43.76 | 25,715 | -0.25(-0.56%) |
Sep 26, 2006 | 43.69 | 44.04 | 43.59 | 44.01 | 27,357 | +0.30(+0.69%) |
Sep 25, 2006 | 43.12 | 43.81 | 42.85 | 43.71 | 21,010 | +0.71(+1.66%) |
Sep 22, 2006 | 43.09 | 43.09 | 42.80 | 43.00 | 15,757 | -0.27(-0.63%) |
Sep 21, 2006 | 43.83 | 43.99 | 43.27 | 43.27 | 67,626 | -0.56(-1.27%) |
Sep 20, 2006 | 43.55 | 43.86 | 43.55 | 43.83 | 214,151 | +0.80(+1.87%) |
Sep 19, 2006 | 43.32 | 43.44 | 42.66 | 43.02 | 58,325 | -0.38(-0.88%) |
Sep 18, 2006 | 43.53 | 43.76 | 43.20 | 43.41 | 43,990 | +0.01(+0.02%) |
Sep 15, 2006 | 43.64 | 43.78 | 43.32 | 43.40 | 27,576 | +0.14(+0.32%) |
Sep 14, 2006 | 43.07 | 43.37 | 43.00 | 43.26 | 34,688 | +0.05(+0.13%) |
Sep 13, 2006 | 43.18 | 43.22 | 42.92 | 43.21 | 38,956 | +0.16(+0.38%) |
Sep 12, 2006 | 42.36 | 43.17 | 42.36 | 43.04 | 54,933 | +0.82(+1.95%) |
Sep 11, 2006 | 41.92 | 42.40 | 41.63 | 42.22 | 51,759 | +0.30(+0.72%) |
Sep 08, 2006 | 41.58 | 41.92 | 41.58 | 41.92 | 5,690 | +0.41(+0.99%) |
Sep 07, 2006 | 41.94 | 41.94 | 41.26 | 41.51 | 28,560 | -0.21(-0.50%) |
Sep 06, 2006 | 42.32 | 42.32 | 41.72 | 41.72 | 23,964 | -0.83(-1.95%) |
Sep 05, 2006 | 42.13 | 42.60 | 42.13 | 42.55 | 150,355 | +0.27(+0.65%) |
Sep 01, 2006 | 42.43 | 42.43 | 42.08 | 42.27 | 84,150 | +0.06(+0.15%) |
Aug 31, 2006 | 42.09 | 42.42 | 42.09 | 42.21 | 122,560 | -0.08(-0.19%) |
Aug 30, 2006 | 42.07 | 42.41 | 41.93 | 42.29 | 48,039 | +0.40(+0.96%) |
Aug 29, 2006 | 41.58 | 41.95 | 41.30 | 41.89 | 178,915 | +0.37(+0.90%) |
Aug 28, 2006 | 41.03 | 41.60 | 41.03 | 41.52 | 230,019 | +0.40(+0.98%) |
Aug 25, 2006 | 41.09 | 41.38 | 40.90 | 41.11 | 168,191 | +0.03(+0.07%) |
Aug 24, 2006 | 41.23 | 41.23 | 40.80 | 41.09 | 184,715 | +0.07(+0.18%) |
Aug 23, 2006 | 41.28 | 41.51 | 40.78 | 41.01 | 39,175 | -0.27(-0.64%) |
Aug 22, 2006 | 41.22 | 41.62 | 41.10 | 41.28 | 13,240 | +0.05(+0.13%) |
Aug 21, 2006 | 41.02 | 41.34 | 41.02 | 41.22 | 38,300 | -0.49(-1.18%) |
Aug 18, 2006 | 41.36 | 41.72 | 41.08 | 41.72 | 524,710 | +0.22(+0.53%) |
Aug 17, 2006 | 41.07 | 41.82 | 41.06 | 41.50 | 31,406 | +0.25(+0.60%) |
Aug 16, 2006 | 40.67 | 41.32 | 40.48 | 41.25 | 340,542 | +0.84(+2.08%) |
Aug 15, 2006 | 39.86 | 40.43 | 39.77 | 40.41 | 131,861 | +1.07(+2.72%) |
Aug 14, 2006 | 39.07 | 39.72 | 39.07 | 39.34 | 32,062 | +0.54(+1.39%) |
Aug 11, 2006 | 38.96 | 39.07 | 38.77 | 38.80 | 22,323 | -0.46(-1.16%) |
Aug 10, 2006 | 38.87 | 39.30 | 38.83 | 39.26 | 18,821 | +0.25(+0.63%) |
Aug 09, 2006 | 39.57 | 39.69 | 38.88 | 39.01 | 82,071 | +0.35(+0.90%) |
Aug 08, 2006 | 38.98 | 39.08 | 38.52 | 38.66 | 20,353 | -0.16(-0.42%) |
Aug 07, 2006 | 38.79 | 39.07 | 38.73 | 38.83 | 17,070 | -0.15(-0.38%) |
Aug 04, 2006 | 39.63 | 39.64 | 38.78 | 38.98 | 9,958 | -0.19(-0.49%) |
Aug 03, 2006 | 38.47 | 39.36 | 38.47 | 39.17 | 9,082 | +0.33(+0.85%) |
Aug 02, 2006 | 38.66 | 39.09 | 38.58 | 38.84 | 65,219 | +0.32(+0.83%) |
Aug 01, 2006 | 38.89 | 38.99 | 38.30 | 38.52 | 20,682 | -0.60(-1.54%) |
Jul 31, 2006 | 38.93 | 39.35 | 38.93 | 39.12 | 44,428 | -0.03(-0.07%) |
Jul 28, 2006 | 38.66 | 39.31 | 38.66 | 39.15 | 88,746 | +0.76(+1.98%) |
Jul 27, 2006 | 38.84 | 38.98 | 38.34 | 38.39 | 247,527 | -0.27(-0.71%) |
Jul 26, 2006 | 38.50 | 38.91 | 38.27 | 38.66 | 93,014 | +0.06(+0.17%) |
Jul 25, 2006 | 38.40 | 38.81 | 38.34 | 38.60 | 10,395 | +0.20(+0.52%) |
Jul 24, 2006 | 37.91 | 38.55 | 37.91 | 38.40 | 21,229 | +0.77(+2.04%) |
Jul 21, 2006 | 38.11 | 38.11 | 37.60 | 37.63 | 236,037 | -0.68(-1.77%) |
Jul 20, 2006 | 38.70 | 38.97 | 38.31 | 38.31 | 24,949 | -0.58(-1.48%) |
Jul 19, 2006 | 38.24 | 39.01 | 38.20 | 38.88 | 21,119 | +0.44(+1.14%) |
Jul 18, 2006 | 38.23 | 38.44 | 37.76 | 38.44 | 76,052 | +0.09(+0.24%) |
Jul 17, 2006 | 38.11 | 38.42 | 38.03 | 38.35 | 17,946 | +0.09(+0.24%) |
Jul 14, 2006 | 38.16 | 38.40 | 37.97 | 38.26 | 126,171 | -0.14(-0.36%) |
Jul 13, 2006 | 38.37 | 39.07 | 38.30 | 38.40 | 75,396 | -0.52(-1.34%) |
Jul 12, 2006 | 39.54 | 39.54 | 38.90 | 38.92 | 37,315 | -0.84(-2.11%) |
Jul 11, 2006 | 39.30 | 39.76 | 39.11 | 39.76 | 16,633 | +0.29(+0.74%) |
Jul 10, 2006 | 40.22 | 40.23 | 39.33 | 39.47 | 24,402 | -0.63(-1.57%) |
Jul 07, 2006 | 40.42 | 40.43 | 39.93 | 40.10 | 384,313 | -0.46(-1.13%) |
Jul 06, 2006 | 40.57 | 40.92 | 40.44 | 40.56 | 64,125 | -0.02(-0.05%) |
Jul 05, 2006 | 40.89 | 40.91 | 40.54 | 40.57 | 72,332 | -0.81(-1.97%) |
Jul 03, 2006 | 41.21 | 41.39 | 41.16 | 41.39 | 116,979 | +0.41(+1.00%) |
Jun 30, 2006 | 41.12 | 41.17 | 40.92 | 40.98 | 52,306 | -0.17(-0.42%) |
Jun 29, 2006 | 40.03 | 41.15 | 40.03 | 41.15 | 19,916 | +1.18(+2.95%) |
Jun 28, 2006 | 39.69 | 39.99 | 39.56 | 39.97 | 25,715 | +0.19(+0.48%) |
Jun 27, 2006 | 40.39 | 40.47 | 39.78 | 39.78 | 26,700 | -0.71(-1.76%) |
Jun 26, 2006 | 40.48 | 40.61 | 40.41 | 40.49 | 86,010 | +0.07(+0.18%) |
Jun 23, 2006 | 40.24 | 40.62 | 40.20 | 40.42 | 21,557 | -0.03(-0.07%) |
Jun 22, 2006 | 40.97 | 40.99 | 40.33 | 40.45 | 58,653 | -0.51(-1.25%) |
Jun 21, 2006 | 40.37 | 41.29 | 40.37 | 40.96 | 64,562 | +0.80(+1.98%) |
Jun 20, 2006 | 40.40 | 40.63 | 40.16 | 40.16 | 45,850 | -0.18(-0.45%) |
Jun 19, 2006 | 40.94 | 40.94 | 40.22 | 40.35 | 57,559 | -0.17(-0.43%) |
Jun 16, 2006 | 40.62 | 40.86 | 40.42 | 40.52 | 47,382 | -0.16(-0.40%) |
Jun 15, 2006 | 39.89 | 40.78 | 39.75 | 40.68 | 71,785 | +1.11(+2.82%) |
Jun 14, 2006 | 39.32 | 39.71 | 39.16 | 39.57 | 94,436 | +0.40(+1.03%) |
Jun 13, 2006 | 39.30 | 39.75 | 39.08 | 39.17 | 120,699 | -0.23(-0.58%) |
Jun 12, 2006 | 40.16 | 40.19 | 39.34 | 39.40 | 107,677 | -0.84(-2.09%) |
Jun 09, 2006 | 40.55 | 40.70 | 40.14 | 40.24 | 38,956 | -0.11(-0.27%) |
Jun 08, 2006 | 40.76 | 40.76 | 39.59 | 40.35 | 84,807 | -0.29(-0.72%) |
Jun 07, 2006 | 41.12 | 41.42 | 40.64 | 40.64 | 60,623 | -0.55(-1.33%) |
Jun 06, 2006 | 41.35 | 41.35 | 40.91 | 41.19 | 45,412 | -0.03(-0.07%) |
Jun 05, 2006 | 41.87 | 42.02 | 41.21 | 41.21 | 28,889 | -0.84(-2.00%) |
Jun 02, 2006 | 42.48 | 42.49 | 41.85 | 42.05 | 58,325 | -0.20(-0.48%) |
Jun 01, 2006 | 41.42 | 42.26 | 41.42 | 42.26 | 71,456 | +0.77(+1.85%) |
May 31, 2006 | 41.35 | 41.78 | 41.27 | 41.49 | 91,263 | +0.20(+0.49%) |
May 30, 2006 | 41.95 | 41.95 | 41.29 | 41.29 | 45,412 | -0.80(-1.89%) |
May 26, 2006 | 42.04 | 42.20 | 41.90 | 42.08 | 40,488 | +0.13(+0.30%) |
May 25, 2006 | 41.95 | 42.02 | 41.67 | 41.95 | 55,480 | +0.38(+0.92%) |
May 24, 2006 | 41.44 | 41.63 | 40.94 | 41.57 | 169,942 | +0.22(+0.53%) |
May 23, 2006 | 41.85 | 42.14 | 41.35 | 41.35 | 57,231 | -0.26(-0.62%) |
May 22, 2006 | 41.67 | 41.78 | 41.21 | 41.61 | 95,312 | -0.27(-0.65%) |
May 19, 2006 | 41.63 | 42.03 | 41.48 | 41.88 | 99,470 | +0.24(+0.57%) |
May 18, 2006 | 42.06 | 42.21 | 41.62 | 41.64 | 387,268 | -0.20(-0.48%) |
May 17, 2006 | 42.49 | 42.49 | 41.84 | 41.84 | 323,908 | -0.50(-1.19%) |
May 16, 2006 | 42.75 | 42.90 | 42.31 | 42.35 | 90,497 | -0.47(-1.09%) |
May 15, 2006 | 42.79 | 43.04 | 42.45 | 42.81 | 132,955 | -0.16(-0.36%) |
May 12, 2006 | 43.13 | 43.33 | 42.97 | 42.97 | 258,579 | -0.38(-0.89%) |
May 11, 2006 | 44.05 | 44.05 | 43.24 | 43.35 | 52,416 | -1.08(-2.43%) |
May 10, 2006 | 44.78 | 44.87 | 44.32 | 44.43 | 36,986 | -0.52(-1.16%) |
May 09, 2006 | 45.01 | 45.07 | 44.81 | 44.95 | 12,584 | -0.25(-0.55%) |
May 08, 2006 | 45.10 | 45.26 | 45.09 | 45.20 | 369,650 | -0.05(-0.10%) |
May 05, 2006 | 45.07 | 45.24 | 45.00 | 45.24 | 47,710 | +0.39(+0.88%) |
May 04, 2006 | 44.55 | 45.04 | 44.55 | 44.85 | 19,697 | +0.28(+0.64%) |
May 03, 2006 | 44.73 | 44.86 | 44.47 | 44.57 | 58,872 | -0.04(-0.08%) |
May 02, 2006 | 44.67 | 44.83 | 44.57 | 44.60 | 30,749 | +0.07(+0.16%) |
May 01, 2006 | 44.80 | 45.05 | 44.48 | 44.53 | 49,133 | -0.37(-0.81%) |
Apr 28, 2006 | 45.10 | 45.29 | 44.75 | 44.90 | 49,352 | -0.68(-1.48%) |
Apr 27, 2006 | 45.02 | 45.87 | 44.84 | 45.57 | 53,510 | +0.45(+0.99%) |
Apr 26, 2006 | 45.23 | 45.34 | 45.07 | 45.13 | 28,779 | +0.02(+0.04%) |
Apr 25, 2006 | 45.22 | 45.24 | 44.85 | 45.11 | 71,128 | -0.11(-0.24%) |
Apr 24, 2006 | 45.08 | 45.25 | 44.87 | 45.22 | 167,754 | -0.06(-0.14%) |
Apr 21, 2006 | 45.89 | 45.89 | 45.02 | 45.28 | 310,886 | -0.47(-1.02%) |
Apr 20, 2006 | 45.80 | 46.09 | 45.63 | 45.75 | 112,492 | -0.04(-0.08%) |
Apr 19, 2006 | 45.76 | 45.79 | 45.42 | 45.78 | 62,374 | +0.14(+0.30%) |
Apr 18, 2006 | 44.78 | 45.69 | 44.78 | 45.65 | 111,617 | +0.87(+1.94%) |
Apr 17, 2006 | 45.13 | 45.29 | 44.50 | 44.78 | 444,937 | -0.30(-0.67%) |
Apr 13, 2006 | 44.92 | 45.37 | 44.84 | 45.08 | 131,204 | +0.16(+0.37%) |
Apr 12, 2006 | 44.84 | 45.09 | 44.84 | 44.92 | 43,771 | -0.02(-0.04%) |
Apr 11, 2006 | 45.42 | 45.42 | 44.77 | 44.93 | 40,269 | -0.36(-0.79%) |
Apr 10, 2006 | 45.50 | 45.51 | 45.19 | 45.29 | 29,217 | -0.16(-0.36%) |
Apr 07, 2006 | 46.14 | 46.14 | 45.45 | 45.45 | 143,351 | -0.54(-1.17%) |
Apr 06, 2006 | 45.87 | 46.17 | 45.77 | 45.99 | 29,764 | +0.05(+0.12%) |
Apr 05, 2006 | 45.61 | 45.97 | 45.54 | 45.94 | 491,553 | +0.45(+0.98%) |
Apr 04, 2006 | 45.51 | 45.55 | 45.30 | 45.49 | 14,444 | +0.16(+0.34%) |
Apr 03, 2006 | 45.37 | 45.69 | 45.27 | 45.34 | 222,468 | +0.14(+0.30%) |
Mar 31, 2006 | 45.51 | 45.53 | 45.12 | 45.20 | 89,731 | -0.15(-0.32%) |
Mar 30, 2006 | 45.14 | 45.49 | 45.14 | 45.34 | 182,745 | +0.14(+0.30%) |
Mar 29, 2006 | 44.66 | 45.34 | 44.51 | 45.21 | 55,370 | +0.75(+1.69%) |
Mar 28, 2006 | 44.76 | 44.92 | 44.37 | 44.46 | 53,182 | -0.41(-0.92%) |
Mar 27, 2006 | 44.76 | 45.01 | 44.72 | 44.87 | 22,542 | +0.07(+0.16%) |
Mar 24, 2006 | 44.60 | 44.95 | 44.54 | 44.80 | 59,638 | +0.29(+0.66%) |
Mar 23, 2006 | 44.57 | 44.75 | 44.39 | 44.50 | 20,682 | -0.20(-0.45%) |
Mar 22, 2006 | 44.39 | 44.72 | 44.35 | 44.70 | 28,998 | +0.15(+0.33%) |
Mar 21, 2006 | 44.92 | 45.42 | 44.52 | 44.56 | 55,042 | -0.36(-0.79%) |
Mar 20, 2006 | 44.73 | 44.92 | 44.71 | 44.92 | 53,948 | +0.33(+0.74%) |
Mar 17, 2006 | 44.58 | 44.82 | 44.43 | 44.59 | 145,868 | +0.01(+0.02%) |
Mar 16, 2006 | 45.13 | 45.18 | 44.58 | 44.58 | 39,832 | -0.38(-0.85%) |
Mar 15, 2006 | 44.80 | 45.04 | 44.60 | 44.96 | 42,458 | +0.37(+0.84%) |
Mar 14, 2006 | 43.91 | 44.68 | 43.91 | 44.59 | 252,451 | +0.64(+1.46%) |
Mar 13, 2006 | 44.12 | 44.23 | 43.89 | 43.95 | 109,975 | +0.02(+0.04%) |
Mar 10, 2006 | 43.84 | 44.12 | 43.53 | 43.93 | 34,141 | +0.16(+0.38%) |
Mar 09, 2006 | 44.18 | 44.45 | 43.76 | 43.76 | 18,165 | -0.41(-0.93%) |
Mar 08, 2006 | 44.12 | 44.36 | 43.89 | 44.17 | 7,988 | -0.14(-0.31%) |
Mar 07, 2006 | 44.44 | 44.46 | 44.05 | 44.31 | 37,971 | -0.36(-0.80%) |
Mar 06, 2006 | 45.14 | 45.23 | 44.53 | 44.67 | 27,794 | -0.33(-0.73%) |
Mar 03, 2006 | 44.92 | 45.39 | 44.90 | 45.00 | 32,500 | -0.13(-0.28%) |
Mar 02, 2006 | 44.96 | 45.21 | 44.88 | 45.13 | 54,823 | +0.09(+0.20%) |
Mar 01, 2006 | 44.42 | 45.22 | 44.42 | 45.03 | 143,023 | +0.88(+1.99%) |
Feb 28, 2006 | 44.69 | 44.72 | 44.07 | 44.16 | 176,727 | -0.53(-1.19%) |
Feb 27, 2006 | 44.32 | 44.83 | 44.32 | 44.69 | 50,774 | +0.43(+0.97%) |
Feb 24, 2006 | 44.20 | 44.30 | 43.97 | 44.26 | 44,646 | +0.12(+0.27%) |
Feb 23, 2006 | 44.24 | 44.55 | 44.13 | 44.14 | 16,304 | -0.32(-0.72%) |
Feb 22, 2006 | 44.11 | 44.54 | 43.88 | 44.46 | 74,083 | +0.39(+0.89%) |
Feb 21, 2006 | 44.58 | 44.58 | 43.92 | 44.07 | 26,372 | -0.56(-1.25%) |
Feb 17, 2006 | 44.81 | 44.81 | 44.52 | 44.62 | 17,508 | -0.35(-0.77%) |
Feb 16, 2006 | 44.64 | 44.99 | 44.60 | 44.97 | 28,123 | +0.53(+1.19%) |
Feb 15, 2006 | 44.15 | 44.53 | 44.15 | 44.44 | 17,180 | +0.07(+0.16%) |
Feb 14, 2006 | 43.96 | 44.42 | 43.92 | 44.37 | 26,919 | +0.49(+1.12%) |
Feb 13, 2006 | 44.14 | 44.14 | 43.72 | 43.87 | 33,047 | -0.49(-1.11%) |
Feb 10, 2006 | 44.23 | 44.37 | 43.75 | 44.37 | 52,744 | +0.16(+0.37%) |
Feb 09, 2006 | 44.59 | 44.81 | 44.15 | 44.20 | 27,028 | -0.26(-0.58%) |
Feb 08, 2006 | 44.18 | 44.48 | 43.98 | 44.46 | 24,402 | +0.69(+1.59%) |
Feb 07, 2006 | 43.73 | 43.89 | 43.48 | 43.76 | 18,931 | +0.03(+0.06%) |
Feb 06, 2006 | 43.92 | 43.92 | 43.60 | 43.74 | 16,414 | -0.20(-0.46%) |
Feb 03, 2006 | 44.09 | 44.16 | 43.78 | 43.94 | 32,500 | -0.42(-0.95%) |
Feb 02, 2006 | 45.03 | 45.07 | 44.36 | 44.36 | 27,357 | -0.64(-1.42%) |
Feb 01, 2006 | 44.60 | 45.08 | 44.46 | 45.00 | 31,296 | +0.05(+0.10%) |
Jan 31, 2006 | 45.13 | 45.13 | 44.75 | 44.95 | 28,670 | -0.30(-0.67%) |
Jan 30, 2006 | 44.92 | 45.30 | 44.92 | 45.25 | 30,640 | +0.18(+0.41%) |
Jan 27, 2006 | 45.05 | 45.31 | 44.88 | 45.07 | 32,609 | +0.39(+0.88%) |
Jan 26, 2006 | 44.73 | 44.85 | 44.42 | 44.68 | 31,187 | +0.26(+0.58%) |
Jan 25, 2006 | 44.64 | 44.64 | 44.15 | 44.42 | 80,539 | +0.05(+0.12%) |
Jan 24, 2006 | 44.40 | 44.70 | 44.32 | 44.37 | 29,655 | +0.12(+0.27%) |
Jan 23, 2006 | 44.29 | 44.50 | 44.07 | 44.25 | 50,008 | -0.03(-0.06%) |
Jan 20, 2006 | 45.50 | 45.50 | 44.17 | 44.28 | 34,907 | -1.32(-2.89%) |
Jan 19, 2006 | 45.62 | 45.86 | 45.46 | 45.59 | 111,836 | +0.48(+1.05%) |
Jan 18, 2006 | 44.81 | 45.19 | 44.69 | 45.12 | 61,608 | -0.58(-1.26%) |
Jan 17, 2006 | 45.77 | 45.77 | 45.46 | 45.69 | 84,478 | -0.41(-0.89%) |
Jan 13, 2006 | 46.12 | 46.21 | 45.87 | 46.10 | 42,896 | -0.08(-0.18%) |
Jan 12, 2006 | 46.33 | 46.55 | 46.06 | 46.19 | 53,401 | -0.27(-0.59%) |
Jan 11, 2006 | 46.24 | 46.58 | 46.16 | 46.46 | 98,704 | +0.30(+0.65%) |
Jan 10, 2006 | 45.89 | 46.16 | 45.77 | 46.16 | 47,382 | +0.06(+0.14%) |
Jan 09, 2006 | 45.95 | 46.21 | 45.82 | 46.09 | 70,472 | +0.13(+0.28%) |
Jan 06, 2006 | 45.62 | 46.01 | 45.36 | 45.97 | 80,539 | +0.88(+1.95%) |
Jan 05, 2006 | 44.85 | 45.15 | 44.81 | 45.09 | 44,428 | +0.37(+0.84%) |
Jan 04, 2006 | 44.37 | 44.72 | 44.35 | 44.71 | 114,134 | +0.56(+1.26%) |
Jan 03, 2006 | 43.54 | 44.36 | 43.20 | 44.16 | 77,913 | +0.89(+2.05%) |
Dec 30, 2005 | 43.28 | 43.41 | 43.17 | 43.27 | 137,004 | -0.31(-0.71%) |
Dec 29, 2005 | 43.94 | 43.96 | 43.54 | 43.58 | 53,072 | -0.33(-0.75%) |
Dec 28, 2005 | 44.03 | 44.03 | 43.75 | 43.91 | 17,070 | +0.01(+0.02%) |
Dec 27, 2005 | 44.41 | 44.54 | 43.86 | 43.90 | 31,077 | -0.37(-0.85%) |
Dec 23, 2005 | 44.36 | 44.44 | 44.22 | 44.28 | 54,057 | +0.09(+0.21%) |
Dec 22, 2005 | 44.07 | 44.28 | 44.00 | 44.18 | 29,108 | +0.22(+0.50%) |
Dec 21, 2005 | 44.01 | 44.17 | 43.78 | 43.96 | 64,015 | +0.17(+0.40%) |
Dec 20, 2005 | 43.98 | 43.99 | 43.65 | 43.79 | 169,614 | -0.15(-0.33%) |
Dec 19, 2005 | 44.52 | 44.53 | 43.92 | 43.94 | 23,198 | -0.60(-1.35%) |
Dec 16, 2005 | 44.64 | 44.68 | 44.44 | 44.54 | 28,342 | +0.00(+0.00%) |
Dec 15, 2005 | 44.80 | 44.80 | 44.42 | 44.54 | 100,674 | -0.11(-0.25%) |
Dec 14, 2005 | 44.81 | 44.81 | 44.42 | 44.65 | 19,697 | +0.02(+0.04%) |
Dec 13, 2005 | 44.61 | 44.81 | 44.44 | 44.63 | 25,168 | -0.07(-0.16%) |
Dec 12, 2005 | 44.74 | 44.83 | 44.51 | 44.70 | 247,855 | +0.16(+0.35%) |
Dec 09, 2005 | 44.38 | 44.58 | 44.17 | 44.55 | 27,138 | +0.30(+0.68%) |
Dec 08, 2005 | 44.70 | 44.70 | 44.01 | 44.25 | 31,734 | -0.30(-0.68%) |
Dec 07, 2005 | 44.78 | 44.80 | 44.40 | 44.55 | 38,409 | -0.16(-0.35%) |
Dec 06, 2005 | 45.87 | 45.17 | 44.70 | 44.70 | 32,281 | +0.08(+0.18%) |
Dec 05, 2005 | 44.90 | 44.92 | 44.44 | 44.62 | 173,006 | -0.39(-0.87%) |
Dec 02, 2005 | 44.88 | 45.14 | 44.80 | 45.02 | 37,752 | +0.06(+0.14%) |