Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.02 | 52.15 | 51.81 | 52.12 | 5,920 | +0.15(+0.29%) |
Nov 29, 2006 | 51.76 | 52.05 | 51.72 | 51.97 | 9,572 | +0.39(+0.75%) |
Nov 28, 2006 | 51.34 | 51.58 | 51.30 | 51.58 | 22,168 | -0.06(-0.12%) |
Nov 27, 2006 | 52.40 | 52.40 | 51.61 | 51.64 | 12,344 | -0.91(-1.74%) |
Nov 24, 2006 | 52.46 | 52.67 | 52.38 | 52.56 | 4,408 | -0.10(-0.20%) |
Nov 22, 2006 | 52.66 | 52.72 | 52.51 | 52.66 | 22,798 | +0.08(+0.15%) |
Nov 21, 2006 | 52.30 | 52.60 | 52.29 | 52.58 | 18,390 | +0.29(+0.56%) |
Nov 20, 2006 | 52.32 | 52.51 | 52.22 | 52.29 | 10,076 | -0.21(-0.41%) |
Nov 17, 2006 | 52.28 | 52.50 | 52.28 | 52.50 | 9,321 | +0.04(+0.08%) |
Nov 16, 2006 | 52.33 | 52.58 | 52.33 | 52.46 | 9,572 | +0.25(+0.47%) |
Nov 15, 2006 | 51.89 | 52.35 | 51.89 | 52.22 | 12,469 | +0.50(+0.97%) |
Nov 14, 2006 | 51.61 | 51.76 | 51.19 | 51.72 | 18,516 | +0.29(+0.57%) |
Nov 13, 2006 | 51.21 | 51.51 | 51.21 | 51.42 | 15,618 | +0.33(+0.64%) |
Nov 10, 2006 | 50.95 | 51.10 | 50.83 | 51.10 | 11,840 | +0.26(+0.52%) |
Nov 09, 2006 | 51.24 | 51.30 | 50.82 | 50.83 | 8,187 | -0.45(-0.88%) |
Nov 08, 2006 | 50.88 | 51.37 | 50.88 | 51.29 | 17,004 | +0.24(+0.47%) |
Nov 07, 2006 | 50.75 | 51.21 | 50.75 | 51.05 | 6,927 | +0.38(+0.75%) |
Nov 06, 2006 | 50.30 | 50.74 | 50.27 | 50.67 | 5,542 | +0.60(+1.19%) |
Nov 03, 2006 | 50.33 | 50.37 | 49.87 | 50.07 | 7,179 | +0.06(+0.11%) |
Nov 02, 2006 | 50.09 | 50.20 | 49.95 | 50.02 | 10,580 | -0.27(-0.54%) |
Nov 01, 2006 | 50.77 | 50.87 | 50.24 | 50.29 | 17,508 | -0.37(-0.72%) |
Oct 31, 2006 | 51.01 | 51.05 | 50.42 | 50.65 | 11,084 | -0.17(-0.34%) |
Oct 30, 2006 | 50.71 | 50.94 | 50.70 | 50.83 | 13,351 | +0.19(+0.38%) |
Oct 27, 2006 | 50.71 | 50.96 | 50.59 | 50.64 | 21,035 | -0.48(-0.93%) |
Oct 26, 2006 | 51.18 | 51.18 | 50.74 | 51.11 | 22,546 | +0.10(+0.19%) |
Oct 25, 2006 | 50.94 | 51.07 | 50.80 | 51.02 | 20,027 | +0.02(+0.05%) |
Oct 24, 2006 | 50.82 | 50.99 | 50.74 | 50.99 | 10,832 | +0.10(+0.20%) |
Oct 23, 2006 | 50.56 | 51.03 | 50.56 | 50.89 | 14,233 | +0.29(+0.58%) |
Oct 20, 2006 | 50.61 | 50.73 | 50.50 | 50.60 | 125,455 | -0.39(-0.76%) |
Oct 19, 2006 | 50.83 | 50.98 | 50.81 | 50.98 | 95,477 | -0.05(-0.09%) |
Oct 18, 2006 | 51.58 | 51.58 | 50.86 | 51.03 | 8,691 | -0.15(-0.29%) |
Oct 17, 2006 | 51.21 | 51.21 | 50.84 | 51.18 | 15,367 | -0.34(-0.66%) |
Oct 16, 2006 | 51.11 | 51.61 | 51.10 | 51.52 | 16,500 | +0.39(+0.76%) |
Oct 13, 2006 | 51.02 | 51.14 | 50.91 | 51.14 | 134,146 | +0.04(+0.08%) |
Oct 12, 2006 | 50.75 | 51.10 | 50.68 | 51.10 | 13,351 | +0.67(+1.32%) |
Oct 11, 2006 | 50.46 | 50.62 | 50.43 | 50.43 | 13,855 | -0.22(-0.44%) |
Oct 10, 2006 | 50.57 | 50.82 | 50.50 | 50.65 | 50,131 | +0.18(+0.36%) |
Oct 09, 2006 | 50.21 | 50.47 | 50.10 | 50.47 | 3,526 | +0.09(+0.17%) |
Oct 06, 2006 | 50.30 | 50.38 | 50.13 | 50.38 | 5,290 | -0.14(-0.28%) |
Oct 05, 2006 | 50.09 | 50.52 | 50.09 | 50.52 | 12,469 | +0.46(+0.92%) |
Oct 04, 2006 | 49.29 | 50.06 | 49.29 | 50.06 | 7,053 | +0.70(+1.42%) |
Oct 03, 2006 | 49.08 | 49.53 | 48.98 | 49.37 | 10,202 | +0.21(+0.42%) |
Oct 02, 2006 | 48.94 | 49.39 | 48.94 | 49.16 | 9,572 | +0.14(+0.29%) |
Sep 29, 2006 | 49.32 | 49.32 | 49.02 | 49.02 | 7,053 | -0.32(-0.64%) |
Sep 28, 2006 | 49.37 | 49.37 | 48.98 | 49.33 | 8,565 | +0.26(+0.53%) |
Sep 27, 2006 | 49.04 | 49.28 | 49.03 | 49.07 | 7,683 | +0.06(+0.13%) |
Sep 26, 2006 | 48.48 | 49.01 | 48.45 | 49.01 | 14,233 | +0.67(+1.39%) |
Sep 25, 2006 | 48.00 | 48.40 | 47.75 | 48.34 | 36,024 | +0.59(+1.24%) |
Sep 22, 2006 | 47.94 | 47.94 | 47.66 | 47.75 | 12,218 | -0.29(-0.60%) |
Sep 21, 2006 | 48.62 | 48.62 | 47.89 | 48.03 | 9,321 | -0.51(-1.05%) |
Sep 20, 2006 | 48.47 | 48.70 | 48.40 | 48.54 | 23,680 | +0.29(+0.59%) |
Sep 19, 2006 | 48.36 | 48.36 | 47.87 | 48.25 | 12,469 | -0.14(-0.30%) |
Sep 18, 2006 | 48.36 | 48.52 | 48.13 | 48.40 | 9,698 | +0.10(+0.20%) |
Sep 15, 2006 | 48.52 | 48.59 | 48.23 | 48.30 | 14,611 | +0.10(+0.21%) |
Sep 14, 2006 | 48.12 | 48.22 | 48.06 | 48.20 | 14,233 | -0.21(-0.43%) |
Sep 13, 2006 | 47.92 | 48.40 | 47.92 | 48.40 | 8,565 | +0.60(+1.25%) |
Sep 12, 2006 | 47.40 | 47.86 | 47.40 | 47.81 | 14,989 | +0.60(+1.26%) |
Sep 11, 2006 | 47.01 | 47.36 | 46.87 | 47.21 | 17,382 | +0.06(+0.12%) |
Sep 08, 2006 | 47.29 | 47.29 | 47.16 | 47.16 | 9,321 | -0.02(-0.03%) |
Sep 07, 2006 | 47.31 | 47.40 | 47.03 | 47.17 | 34,638 | -0.22(-0.47%) |
Sep 06, 2006 | 48.02 | 48.02 | 47.40 | 47.40 | 19,775 | -0.56(-1.16%) |
Sep 05, 2006 | 47.79 | 48.03 | 47.68 | 47.95 | 60,460 | +0.17(+0.35%) |
Sep 01, 2006 | 47.61 | 47.92 | 47.56 | 47.79 | 22,798 | +0.30(+0.64%) |
Aug 31, 2006 | 47.48 | 47.59 | 47.34 | 47.48 | 5,542 | +0.09(+0.18%) |
Aug 30, 2006 | 47.28 | 47.42 | 47.21 | 47.40 | 6,801 | +0.29(+0.61%) |
Aug 29, 2006 | 47.12 | 47.16 | 46.94 | 47.11 | 4,786 | -0.01(-0.02%) |
Aug 28, 2006 | 46.85 | 47.22 | 46.85 | 47.12 | 19,775 | +0.37(+0.78%) |
Aug 25, 2006 | 46.68 | 46.79 | 46.55 | 46.75 | 7,557 | +0.04(+0.08%) |
Aug 24, 2006 | 47.15 | 47.18 | 46.69 | 46.71 | 18,012 | -0.27(-0.57%) |
Aug 23, 2006 | 47.54 | 47.54 | 46.92 | 46.98 | 15,115 | -0.45(-0.95%) |
Aug 22, 2006 | 47.57 | 47.61 | 47.25 | 47.44 | 12,092 | +0.02(+0.05%) |
Aug 21, 2006 | 47.76 | 47.76 | 47.39 | 47.41 | 7,683 | -0.38(-0.80%) |
Aug 18, 2006 | 47.73 | 47.83 | 47.69 | 47.79 | 2,519 | -0.13(-0.27%) |
Aug 17, 2006 | 47.86 | 48.09 | 47.86 | 47.92 | 17,382 | +0.05(+0.10%) |
Aug 16, 2006 | 47.24 | 47.89 | 47.18 | 47.87 | 34,009 | +1.01(+2.15%) |
Aug 15, 2006 | 46.59 | 46.86 | 46.36 | 46.86 | 19,145 | +0.90(+1.95%) |
Aug 14, 2006 | 46.29 | 46.68 | 45.97 | 45.97 | 11,588 | +0.18(+0.40%) |
Aug 11, 2006 | 46.00 | 46.04 | 45.70 | 45.78 | 17,130 | -0.33(-0.71%) |
Aug 10, 2006 | 45.58 | 46.25 | 45.58 | 46.11 | 42,448 | +0.34(+0.75%) |
Aug 09, 2006 | 46.70 | 46.72 | 45.76 | 45.77 | 67,766 | -0.72(-1.56%) |
Aug 08, 2006 | 47.04 | 47.09 | 46.34 | 46.49 | 130,871 | -0.43(-0.93%) |
Aug 07, 2006 | 47.03 | 47.09 | 46.80 | 46.93 | 17,130 | -0.29(-0.61%) |
Aug 04, 2006 | 47.91 | 47.91 | 47.00 | 47.21 | 15,618 | -0.14(-0.30%) |
Aug 03, 2006 | 46.89 | 47.48 | 46.64 | 47.36 | 22,924 | +0.47(+1.00%) |
Aug 02, 2006 | 46.67 | 47.00 | 46.66 | 46.89 | 21,539 | +0.40(+0.87%) |
Aug 01, 2006 | 46.51 | 46.53 | 46.33 | 46.48 | 39,551 | -0.44(-0.95%) |
Jul 31, 2006 | 46.89 | 47.00 | 46.83 | 46.93 | 17,130 | -0.15(-0.32%) |
Jul 28, 2006 | 46.67 | 47.22 | 46.63 | 47.08 | 143,090 | +0.63(+1.35%) |
Jul 27, 2006 | 46.94 | 46.94 | 46.36 | 46.45 | 31,741 | -0.14(-0.31%) |
Jul 26, 2006 | 46.78 | 46.81 | 46.31 | 46.59 | 10,580 | -0.53(-1.13%) |
Jul 25, 2006 | 46.86 | 47.21 | 46.58 | 47.13 | 17,508 | +0.08(+0.17%) |
Jul 24, 2006 | 46.65 | 47.11 | 46.52 | 47.05 | 18,012 | +0.87(+1.89%) |
Jul 21, 2006 | 46.64 | 46.64 | 46.05 | 46.17 | 43,833 | -0.64(-1.37%) |
Jul 20, 2006 | 47.91 | 48.08 | 46.81 | 46.82 | 21,287 | -1.12(-2.34%) |
Jul 19, 2006 | 47.07 | 47.94 | 47.07 | 47.94 | 27,081 | +1.12(+2.39%) |
Jul 18, 2006 | 46.90 | 46.94 | 46.35 | 46.82 | 51,517 | +0.11(+0.24%) |
Jul 17, 2006 | 47.01 | 47.01 | 46.59 | 46.71 | 10,202 | -0.17(-0.37%) |
Jul 14, 2006 | 47.24 | 47.25 | 46.64 | 46.88 | 20,279 | -0.71(-1.48%) |
Jul 13, 2006 | 48.20 | 48.20 | 47.56 | 47.59 | 29,852 | -0.97(-1.99%) |
Jul 12, 2006 | 49.08 | 49.08 | 48.56 | 48.56 | 11,084 | -0.60(-1.23%) |
Jul 11, 2006 | 48.98 | 49.16 | 48.55 | 49.16 | 24,058 | +0.14(+0.28%) |
Jul 10, 2006 | 49.18 | 49.21 | 48.87 | 49.02 | 14,107 | +0.06(+0.11%) |
Jul 07, 2006 | 49.26 | 49.40 | 48.88 | 48.97 | 24,310 | -0.72(-1.45%) |
Jul 06, 2006 | 49.76 | 49.90 | 49.56 | 49.69 | 21,287 | +0.09(+0.18%) |
Jul 05, 2006 | 49.63 | 49.70 | 49.35 | 49.60 | 80,110 | -0.37(-0.75%) |
Jul 03, 2006 | 50.06 | 50.06 | 49.76 | 49.98 | 18,264 | +0.28(+0.56%) |
Jun 30, 2006 | 49.81 | 49.85 | 49.59 | 49.70 | 31,615 | +0.05(+0.10%) |
Jun 29, 2006 | 48.61 | 49.65 | 48.61 | 49.65 | 20,657 | +1.23(+2.54%) |
Jun 28, 2006 | 48.34 | 48.47 | 48.04 | 48.42 | 12,721 | +0.08(+0.16%) |
Jun 27, 2006 | 48.98 | 48.98 | 48.32 | 48.34 | 8,943 | -0.47(-0.96%) |
Jun 26, 2006 | 48.86 | 48.90 | 48.56 | 48.81 | 12,092 | +0.06(+0.13%) |
Jun 23, 2006 | 48.74 | 48.93 | 48.40 | 48.75 | 12,847 | +0.12(+0.24%) |
Jun 22, 2006 | 49.01 | 49.01 | 48.35 | 48.63 | 16,626 | -0.13(-0.26%) |
Jun 21, 2006 | 48.33 | 48.92 | 48.33 | 48.75 | 11,588 | +0.58(+1.20%) |
Jun 20, 2006 | 48.27 | 48.50 | 48.07 | 48.17 | 20,279 | +0.03(+0.07%) |
Jun 19, 2006 | 48.86 | 48.86 | 48.12 | 48.14 | 25,065 | -0.56(-1.14%) |
Jun 16, 2006 | 48.83 | 48.83 | 48.44 | 48.70 | 17,382 | -0.11(-0.23%) |
Jun 15, 2006 | 47.91 | 48.81 | 47.91 | 48.81 | 21,665 | +1.41(+2.96%) |
Jun 14, 2006 | 47.40 | 47.56 | 47.19 | 47.40 | 9,824 | +0.25(+0.52%) |
Jun 13, 2006 | 47.39 | 47.69 | 47.14 | 47.16 | 21,161 | -0.30(-0.64%) |
Jun 12, 2006 | 48.27 | 48.27 | 47.42 | 47.46 | 26,955 | -0.85(-1.76%) |
Jun 09, 2006 | 48.66 | 48.86 | 48.23 | 48.31 | 17,508 | -0.27(-0.56%) |
Jun 08, 2006 | 48.50 | 48.64 | 47.34 | 48.58 | 25,191 | -0.15(-0.31%) |
Jun 07, 2006 | 49.29 | 49.51 | 48.71 | 48.73 | 26,325 | -0.30(-0.62%) |
Jun 06, 2006 | 49.52 | 49.52 | 48.68 | 49.03 | 25,191 | -0.30(-0.61%) |
Jun 05, 2006 | 50.36 | 50.36 | 49.33 | 49.33 | 16,878 | -1.17(-2.33%) |
Jun 02, 2006 | 50.71 | 50.81 | 50.31 | 50.51 | 20,657 | +0.02(+0.05%) |
Jun 01, 2006 | 49.96 | 50.48 | 49.96 | 50.48 | 34,009 | +0.64(+1.27%) |
May 31, 2006 | 49.36 | 49.90 | 49.36 | 49.85 | 6,675 | +0.43(+0.87%) |
May 30, 2006 | 50.06 | 50.06 | 49.42 | 49.42 | 15,996 | -0.73(-1.46%) |
May 26, 2006 | 50.14 | 50.17 | 49.97 | 50.15 | 22,546 | +0.25(+0.51%) |
May 25, 2006 | 49.79 | 49.90 | 49.56 | 49.90 | 16,878 | +0.44(+0.88%) |
May 24, 2006 | 49.23 | 49.79 | 48.90 | 49.46 | 25,947 | -0.14(-0.27%) |
May 23, 2006 | 50.07 | 50.30 | 49.60 | 49.60 | 23,932 | -0.18(-0.37%) |
May 22, 2006 | 49.83 | 49.99 | 49.38 | 49.78 | 33,379 | -0.12(-0.24%) |
May 19, 2006 | 49.79 | 50.19 | 49.55 | 49.90 | 19,901 | +0.05(+0.10%) |
May 18, 2006 | 50.37 | 50.52 | 49.85 | 49.85 | 32,875 | -0.45(-0.90%) |
May 17, 2006 | 51.13 | 51.14 | 50.25 | 50.30 | 24,310 | -1.08(-2.10%) |
May 16, 2006 | 51.60 | 51.68 | 51.25 | 51.38 | 23,302 | -0.03(-0.06%) |
May 15, 2006 | 51.24 | 51.41 | 50.86 | 51.41 | 20,783 | +0.02(+0.03%) |
May 12, 2006 | 51.96 | 52.02 | 51.40 | 51.40 | 65,876 | -0.87(-1.67%) |
May 11, 2006 | 52.68 | 52.68 | 52.20 | 52.27 | 39,677 | -0.55(-1.04%) |
May 10, 2006 | 52.91 | 52.98 | 52.72 | 52.82 | 26,073 | -0.06(-0.10%) |
May 09, 2006 | 52.84 | 52.88 | 52.72 | 52.87 | 24,436 | +0.11(+0.21%) |
May 08, 2006 | 52.87 | 52.91 | 52.67 | 52.76 | 30,356 | -0.06(-0.11%) |
May 05, 2006 | 52.60 | 52.83 | 52.56 | 52.82 | 19,271 | +0.57(+1.09%) |
May 04, 2006 | 52.05 | 52.31 | 52.02 | 52.25 | 16,248 | +0.64(+1.23%) |
May 03, 2006 | 51.60 | 51.68 | 51.41 | 51.61 | 16,626 | +0.08(+0.15%) |
May 02, 2006 | 51.33 | 51.53 | 51.12 | 51.53 | 188,687 | +0.38(+0.74%) |
May 01, 2006 | 51.27 | 51.41 | 51.05 | 51.15 | 21,413 | +0.06(+0.11%) |
Apr 28, 2006 | 50.98 | 51.29 | 50.96 | 51.10 | 11,840 | -0.06(-0.11%) |
Apr 27, 2006 | 50.87 | 51.52 | 50.87 | 51.15 | 22,546 | -0.21(-0.42%) |
Apr 26, 2006 | 51.35 | 51.56 | 51.26 | 51.37 | 13,729 | +0.20(+0.39%) |
Apr 25, 2006 | 51.42 | 51.42 | 51.07 | 51.17 | 10,706 | -0.42(-0.82%) |
Apr 24, 2006 | 51.56 | 51.64 | 51.43 | 51.59 | 8,817 | +0.03(+0.06%) |
Apr 21, 2006 | 51.76 | 51.86 | 51.37 | 51.56 | 14,863 | +0.01(+0.02%) |
Apr 20, 2006 | 51.44 | 51.67 | 51.32 | 51.55 | 14,737 | +0.17(+0.34%) |
Apr 19, 2006 | 51.25 | 51.38 | 50.96 | 51.37 | 24,310 | +0.44(+0.86%) |
Apr 18, 2006 | 49.98 | 50.99 | 49.98 | 50.94 | 9,572 | +1.15(+2.31%) |
Apr 17, 2006 | 50.06 | 50.09 | 49.57 | 49.79 | 26,199 | -0.15(-0.30%) |
Apr 13, 2006 | 50.22 | 50.27 | 49.94 | 49.94 | 10,328 | -0.29(-0.57%) |
Apr 12, 2006 | 49.83 | 50.22 | 49.83 | 50.22 | 21,161 | +0.44(+0.88%) |
Apr 11, 2006 | 50.21 | 50.21 | 49.64 | 49.79 | 22,042 | -0.29(-0.57%) |
Apr 10, 2006 | 50.11 | 50.25 | 49.94 | 50.07 | 11,714 | -0.07(-0.14%) |
Apr 07, 2006 | 50.86 | 50.86 | 50.04 | 50.14 | 14,107 | -0.44(-0.88%) |
Apr 06, 2006 | 50.55 | 50.60 | 50.35 | 50.59 | 15,493 | -0.02(-0.05%) |
Apr 05, 2006 | 50.63 | 50.67 | 50.31 | 50.61 | 20,153 | +0.11(+0.22%) |
Apr 04, 2006 | 50.22 | 50.56 | 50.10 | 50.50 | 11,084 | +0.22(+0.44%) |
Apr 03, 2006 | 50.25 | 50.60 | 50.25 | 50.28 | 79,858 | +0.21(+0.41%) |
Mar 31, 2006 | 50.19 | 50.20 | 50.01 | 50.07 | 13,099 | +0.07(+0.14%) |
Mar 30, 2006 | 50.01 | 50.25 | 49.83 | 50.00 | 20,279 | +0.07(+0.14%) |
Mar 29, 2006 | 49.63 | 50.01 | 49.61 | 49.93 | 9,195 | +0.49(+1.00%) |
Mar 28, 2006 | 49.75 | 49.90 | 49.36 | 49.44 | 15,996 | -0.29(-0.57%) |
Mar 27, 2006 | 49.70 | 49.77 | 49.59 | 49.72 | 8,943 | -0.03(-0.06%) |
Mar 24, 2006 | 49.69 | 49.87 | 49.61 | 49.75 | 19,523 | +0.06(+0.13%) |
Mar 23, 2006 | 49.82 | 49.84 | 49.48 | 49.69 | 32,371 | -0.29(-0.59%) |
Mar 22, 2006 | 49.53 | 49.98 | 49.53 | 49.98 | 23,428 | +0.52(+1.06%) |
Mar 21, 2006 | 49.86 | 50.02 | 49.46 | 49.46 | 8,943 | -0.34(-0.69%) |
Mar 20, 2006 | 49.86 | 49.93 | 49.65 | 49.80 | 55,674 | +0.05(+0.10%) |
Mar 17, 2006 | 49.62 | 49.83 | 49.58 | 49.75 | 19,145 | +0.22(+0.45%) |
Mar 16, 2006 | 49.52 | 49.75 | 49.45 | 49.53 | 27,837 | +0.13(+0.27%) |
Mar 15, 2006 | 48.98 | 49.45 | 48.91 | 49.40 | 28,970 | +0.68(+1.40%) |
Mar 14, 2006 | 48.25 | 48.81 | 48.25 | 48.71 | 65,121 | +0.55(+1.14%) |
Mar 13, 2006 | 48.42 | 48.48 | 48.17 | 48.17 | 9,698 | +0.04(+0.08%) |
Mar 10, 2006 | 47.66 | 48.25 | 47.59 | 48.13 | 8,061 | +0.38(+0.80%) |
Mar 09, 2006 | 47.78 | 48.03 | 47.72 | 47.75 | 9,321 | -0.06(-0.13%) |
Mar 08, 2006 | 47.65 | 47.86 | 47.41 | 47.81 | 6,046 | -0.04(-0.08%) |
Mar 07, 2006 | 47.90 | 48.01 | 47.67 | 47.85 | 13,981 | -0.13(-0.28%) |
Mar 06, 2006 | 48.28 | 48.30 | 47.83 | 47.98 | 18,012 | -0.36(-0.74%) |
Mar 03, 2006 | 48.02 | 48.63 | 47.98 | 48.34 | 5,038 | +0.17(+0.36%) |
Mar 02, 2006 | 48.17 | 48.19 | 48.00 | 48.17 | 7,935 | -0.10(-0.20%) |
Mar 01, 2006 | 48.02 | 48.31 | 47.95 | 48.26 | 40,936 | +0.39(+0.81%) |
Feb 28, 2006 | 48.46 | 48.31 | 47.76 | 47.87 | 15,744 | -0.59(-1.21%) |
Feb 27, 2006 | 48.34 | 48.51 | 48.33 | 48.46 | 15,367 | +0.28(+0.58%) |
Feb 24, 2006 | 47.98 | 48.18 | 47.88 | 48.18 | 5,290 | +0.11(+0.23%) |
Feb 23, 2006 | 47.95 | 48.21 | 47.94 | 48.07 | 12,595 | +0.00(+0.00%) |
Feb 22, 2006 | 47.85 | 48.19 | 47.85 | 48.07 | 17,634 | +0.38(+0.80%) |
Feb 21, 2006 | 47.95 | 47.95 | 47.55 | 47.69 | 14,611 | -0.13(-0.28%) |
Feb 17, 2006 | 47.63 | 47.84 | 47.60 | 47.82 | 2,393 | +0.27(+0.57%) |
Feb 16, 2006 | 47.59 | 47.59 | 47.46 | 47.55 | 8,691 | +0.01(+0.02%) |
Feb 15, 2006 | 47.24 | 47.55 | 47.24 | 47.55 | 2,267 | +0.22(+0.47%) |
Feb 14, 2006 | 46.73 | 47.40 | 46.73 | 47.32 | 14,737 | +0.60(+1.27%) |
Feb 13, 2006 | 46.82 | 46.89 | 46.60 | 46.73 | 8,187 | -0.17(-0.36%) |
Feb 10, 2006 | 46.60 | 46.90 | 46.43 | 46.90 | 5,794 | +0.29(+0.63%) |
Feb 09, 2006 | 46.39 | 46.75 | 46.39 | 46.60 | 11,084 | +0.17(+0.38%) |
Feb 08, 2006 | 46.19 | 46.43 | 46.03 | 46.43 | 12,847 | +0.36(+0.78%) |
Feb 07, 2006 | 46.51 | 46.56 | 46.06 | 46.07 | 10,958 | -0.42(-0.90%) |
Feb 06, 2006 | 46.32 | 46.51 | 46.31 | 46.49 | 31,489 | +0.17(+0.36%) |
Feb 03, 2006 | 46.28 | 46.51 | 46.27 | 46.32 | 15,744 | -0.07(-0.15%) |
Feb 02, 2006 | 46.67 | 46.73 | 46.28 | 46.40 | 35,520 | -0.38(-0.81%) |
Feb 01, 2006 | 46.51 | 46.80 | 46.45 | 46.78 | 138,933 | +0.28(+0.60%) |
Jan 31, 2006 | 46.40 | 46.66 | 46.33 | 46.50 | 94,595 | +0.02(+0.03%) |
Jan 30, 2006 | 46.40 | 46.55 | 46.40 | 46.48 | 3,400 | +0.09(+0.19%) |
Jan 27, 2006 | 46.13 | 46.43 | 46.13 | 46.40 | 2,771 | +0.17(+0.38%) |
Jan 26, 2006 | 45.96 | 46.23 | 45.96 | 46.22 | 64,743 | +0.56(+1.23%) |
Jan 25, 2006 | 45.82 | 45.86 | 45.57 | 45.66 | 20,531 | -0.17(-0.36%) |
Jan 24, 2006 | 45.65 | 45.82 | 45.59 | 45.82 | 3,526 | +0.42(+0.93%) |
Jan 23, 2006 | 45.39 | 45.43 | 45.31 | 45.40 | 38,165 | +0.12(+0.26%) |
Jan 20, 2006 | 46.11 | 46.11 | 45.28 | 45.28 | 5,290 | -1.00(-2.16%) |
Jan 19, 2006 | 46.03 | 46.33 | 45.98 | 46.28 | 3,023 | +0.35(+0.76%) |
Jan 18, 2006 | 45.81 | 45.95 | 45.80 | 45.94 | 2,519 | +0.07(+0.16%) |
Jan 17, 2006 | 45.98 | 45.98 | 45.73 | 45.86 | 7,053 | -0.33(-0.72%) |
Jan 13, 2006 | 46.22 | 46.27 | 46.09 | 46.20 | 3,400 | -0.15(-0.33%) |
Jan 12, 2006 | 46.51 | 46.51 | 46.30 | 46.35 | 3,023 | -0.29(-0.63%) |
Jan 11, 2006 | 46.65 | 46.65 | 46.41 | 46.64 | 4,156 | -0.01(-0.02%) |
Jan 10, 2006 | 46.55 | 46.65 | 46.48 | 46.65 | 2,267 | +0.01(+0.02%) |
Jan 09, 2006 | 46.51 | 46.69 | 46.44 | 46.64 | 7,809 | +0.24(+0.51%) |
Jan 06, 2006 | 46.20 | 46.40 | 46.12 | 46.40 | 2,771 | +0.37(+0.81%) |
Jan 05, 2006 | 46.09 | 46.09 | 45.93 | 46.03 | 6,423 | -0.12(-0.26%) |
Jan 04, 2006 | 45.94 | 46.15 | 45.94 | 46.15 | 6,046 | +0.48(+1.06%) |
Jan 03, 2006 | 45.65 | 45.67 | 45.11 | 45.67 | 8,313 | +0.05(+0.10%) |
Dec 30, 2005 | 45.62 | 45.62 | 45.53 | 45.62 | 2,771 | -0.24(-0.52%) |
Dec 29, 2005 | 45.93 | 46.05 | 45.86 | 45.86 | 5,416 | +0.02(+0.04%) |
Dec 28, 2005 | 45.74 | 45.84 | 45.67 | 45.84 | 3,526 | +0.12(+0.26%) |
Dec 27, 2005 | 46.29 | 46.40 | 45.72 | 45.72 | 139,311 | -0.45(-0.98%) |
Dec 23, 2005 | 46.21 | 46.24 | 46.17 | 46.17 | 1,889 | +0.10(+0.22%) |
Dec 22, 2005 | 45.94 | 46.09 | 45.94 | 46.07 | 1,889 | +0.05(+0.10%) |
Dec 21, 2005 | 46.09 | 46.21 | 45.90 | 46.02 | 2,393 | +0.28(+0.61%) |
Dec 20, 2005 | 45.71 | 45.97 | 45.71 | 45.74 | 4,282 | +0.04(+0.09%) |
Dec 19, 2005 | 46.21 | 46.21 | 45.71 | 45.71 | 4,156 | -0.56(-1.22%) |
Dec 16, 2005 | 46.46 | 46.51 | 46.25 | 46.27 | 6,423 | +0.11(+0.24%) |
Dec 15, 2005 | 46.28 | 46.28 | 46.08 | 46.16 | 2,267 | -0.06(-0.14%) |
Dec 14, 2005 | 46.14 | 46.33 | 46.10 | 46.22 | 2,393 | +0.35(+0.76%) |
Dec 13, 2005 | 45.73 | 46.01 | 45.70 | 45.87 | 7,053 | +0.04(+0.09%) |
Dec 12, 2005 | 46.03 | 46.03 | 45.73 | 45.83 | 1,637 | +0.02(+0.03%) |
Dec 09, 2005 | 45.65 | 45.93 | 45.61 | 45.82 | 2,141 | +0.36(+0.79%) |
Dec 08, 2005 | 45.69 | 45.71 | 45.46 | 45.46 | 2,645 | -0.19(-0.42%) |
Dec 07, 2005 | 46.03 | 46.03 | 45.60 | 45.65 | 7,053 | -0.29(-0.62%) |
Dec 06, 2005 | 46.12 | 46.30 | 45.94 | 45.94 | 10,454 | +0.05(+0.10%) |
Dec 05, 2005 | 46.07 | 46.07 | 45.73 | 45.89 | 12,469 | -0.20(-0.43%) |
Dec 02, 2005 | 46.17 | 46.17 | 45.98 | 46.09 | 28,970 | -0.13(-0.28%) |