Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 60.92 | 61.16 | 60.32 | 60.43 | 1,882,633 | -0.63(-1.04%) |
Dec 28, 2006 | 61.26 | 61.32 | 60.89 | 61.06 | 1,817,596 | -0.18(-0.30%) |
Dec 27, 2006 | 60.80 | 61.28 | 60.62 | 61.24 | 2,104,369 | +0.73(+1.21%) |
Dec 26, 2006 | 59.87 | 60.52 | 59.78 | 60.51 | 2,653,674 | +0.82(+1.37%) |
Dec 22, 2006 | 60.09 | 60.09 | 59.56 | 59.69 | 1,703,152 | -0.24(-0.40%) |
Dec 21, 2006 | 60.32 | 60.49 | 59.77 | 59.94 | 4,201,188 | -0.28(-0.46%) |
Dec 20, 2006 | 60.21 | 60.37 | 59.92 | 60.22 | 4,362,125 | -0.01(-0.01%) |
Dec 19, 2006 | 60.09 | 60.34 | 59.65 | 60.22 | 2,227,555 | +0.01(+0.01%) |
Dec 18, 2006 | 61.33 | 61.33 | 60.00 | 60.22 | 1,907,138 | -0.76(-1.25%) |
Dec 15, 2006 | 60.97 | 61.37 | 60.92 | 60.98 | 2,624,533 | +0.01(+0.01%) |
Dec 14, 2006 | 60.77 | 61.38 | 60.65 | 60.97 | 2,469,557 | +0.26(+0.44%) |
Dec 13, 2006 | 60.81 | 60.86 | 60.31 | 60.71 | 1,581,157 | +0.18(+0.30%) |
Dec 12, 2006 | 60.81 | 60.81 | 60.12 | 60.52 | 2,134,569 | -0.25(-0.41%) |
Dec 11, 2006 | 60.45 | 60.82 | 60.34 | 60.77 | 2,333,787 | +0.23(+0.37%) |
Dec 08, 2006 | 60.27 | 60.91 | 60.12 | 60.55 | 2,503,996 | +0.10(+0.16%) |
Dec 07, 2006 | 61.08 | 61.10 | 60.45 | 60.45 | 1,669,375 | -0.37(-0.61%) |
Dec 06, 2006 | 60.96 | 61.14 | 60.65 | 60.82 | 2,087,149 | -0.15(-0.25%) |
Dec 05, 2006 | 61.15 | 61.35 | 60.89 | 60.97 | 2,025,821 | -0.05(-0.07%) |
Dec 04, 2006 | 60.17 | 61.06 | 59.62 | 61.02 | 2,561,218 | +1.09(+1.81%) |
Dec 01, 2006 | 59.51 | 60.34 | 59.18 | 59.93 | 1,484,330 | -0.18(-0.30%) |
Nov 30, 2006 | 60.09 | 60.52 | 59.72 | 60.11 | 1,015,824 | -0.03(-0.05%) |
Nov 29, 2006 | 59.75 | 60.22 | 59.58 | 60.14 | 1,053,442 | +0.72(+1.21%) |
Nov 28, 2006 | 58.70 | 59.46 | 58.70 | 59.42 | 1,819,318 | +0.34(+0.58%) |
Nov 27, 2006 | 60.50 | 60.50 | 59.04 | 59.08 | 1,973,500 | -1.31(-2.18%) |
Nov 24, 2006 | 60.28 | 60.77 | 60.18 | 60.40 | 343,067 | -0.38(-0.62%) |
Nov 22, 2006 | 60.87 | 60.87 | 60.48 | 60.77 | 1,404,855 | +0.09(+0.15%) |
Nov 21, 2006 | 60.40 | 60.70 | 60.32 | 60.68 | 2,716,857 | +0.08(+0.14%) |
Nov 20, 2006 | 60.44 | 60.69 | 60.17 | 60.60 | 1,951,511 | +0.08(+0.12%) |
Nov 17, 2006 | 60.43 | 60.52 | 59.98 | 60.52 | 2,168,214 | +0.00(+0.00%) |
Nov 16, 2006 | 60.97 | 60.97 | 60.31 | 60.52 | 1,569,368 | -0.02(-0.04%) |
Nov 15, 2006 | 60.17 | 60.77 | 60.06 | 60.55 | 1,829,650 | +0.36(+0.60%) |
Nov 14, 2006 | 59.32 | 60.20 | 58.87 | 60.18 | 3,317,689 | +1.12(+1.89%) |
Nov 13, 2006 | 58.89 | 59.23 | 58.69 | 59.07 | 976,881 | +0.14(+0.24%) |
Nov 10, 2006 | 58.40 | 58.92 | 58.21 | 58.92 | 1,088,676 | +0.65(+1.11%) |
Nov 09, 2006 | 59.23 | 59.23 | 58.00 | 58.27 | 819,786 | -0.57(-0.98%) |
Nov 08, 2006 | 57.98 | 59.01 | 57.88 | 58.85 | 1,256,899 | +0.39(+0.67%) |
Nov 07, 2006 | 58.36 | 58.95 | 58.26 | 58.46 | 1,443,400 | +0.25(+0.43%) |
Nov 06, 2006 | 57.60 | 58.50 | 57.60 | 58.21 | 959,264 | +0.70(+1.22%) |
Nov 03, 2006 | 57.69 | 57.89 | 57.12 | 57.50 | 1,352,534 | +0.26(+0.45%) |
Nov 02, 2006 | 57.04 | 57.66 | 57.04 | 57.25 | 2,162,121 | -0.22(-0.38%) |
Nov 01, 2006 | 58.87 | 58.87 | 57.47 | 57.47 | 2,141,987 | -1.12(-1.92%) |
Oct 31, 2006 | 59.04 | 59.08 | 58.21 | 58.59 | 1,624,471 | -0.36(-0.61%) |
Oct 30, 2006 | 58.66 | 59.02 | 58.12 | 58.95 | 1,770,441 | +0.52(+0.89%) |
Oct 27, 2006 | 59.17 | 59.25 | 58.37 | 58.43 | 1,145,501 | -0.74(-1.25%) |
Oct 26, 2006 | 58.99 | 59.26 | 58.39 | 59.17 | 1,273,059 | +0.48(+0.82%) |
Oct 25, 2006 | 58.40 | 58.78 | 58.04 | 58.69 | 818,991 | +0.36(+0.62%) |
Oct 24, 2006 | 58.13 | 58.43 | 58.04 | 58.33 | 1,209,214 | -0.11(-0.19%) |
Oct 23, 2006 | 58.14 | 58.70 | 57.88 | 58.44 | 1,060,198 | +0.22(+0.38%) |
Oct 20, 2006 | 58.86 | 58.86 | 58.15 | 58.22 | 1,166,032 | -0.45(-0.77%) |
Oct 19, 2006 | 58.27 | 58.83 | 58.21 | 58.67 | 518,972 | +0.24(+0.41%) |
Oct 18, 2006 | 58.96 | 59.03 | 58.26 | 58.43 | 1,137,024 | -0.07(-0.12%) |
Oct 17, 2006 | 58.47 | 58.64 | 58.03 | 58.50 | 1,234,116 | -0.23(-0.40%) |
Oct 16, 2006 | 58.43 | 58.85 | 58.26 | 58.74 | 1,176,364 | +0.30(+0.52%) |
Oct 13, 2006 | 58.09 | 58.43 | 57.89 | 58.43 | 1,035,693 | +0.42(+0.72%) |
Oct 12, 2006 | 57.20 | 58.02 | 57.12 | 58.02 | 996,088 | +1.15(+2.02%) |
Oct 11, 2006 | 56.96 | 57.32 | 56.40 | 56.87 | 933,567 | -0.37(-0.65%) |
Oct 10, 2006 | 57.23 | 57.38 | 56.89 | 57.24 | 773,028 | +0.01(+0.01%) |
Oct 09, 2006 | 56.75 | 57.27 | 56.46 | 57.23 | 675,141 | +0.45(+0.78%) |
Oct 06, 2006 | 56.89 | 57.07 | 56.43 | 56.79 | 1,484,992 | -0.29(-0.50%) |
Oct 05, 2006 | 56.58 | 57.18 | 56.40 | 57.07 | 1,240,209 | +0.70(+1.25%) |
Oct 04, 2006 | 55.19 | 56.58 | 55.18 | 56.37 | 1,213,055 | +1.15(+2.08%) |
Oct 03, 2006 | 55.05 | 55.70 | 54.82 | 55.22 | 1,871,374 | -0.13(-0.23%) |
Oct 02, 2006 | 55.68 | 55.90 | 55.08 | 55.35 | 1,391,344 | -0.32(-0.58%) |
Sep 29, 2006 | 56.40 | 56.53 | 55.64 | 55.68 | 1,908,992 | -0.61(-1.09%) |
Sep 28, 2006 | 56.62 | 56.72 | 56.04 | 56.29 | 2,215,634 | -0.14(-0.24%) |
Sep 27, 2006 | 56.09 | 56.55 | 55.90 | 56.43 | 1,179,940 | +0.20(+0.35%) |
Sep 26, 2006 | 55.98 | 56.44 | 55.84 | 56.23 | 741,238 | -0.11(-0.20%) |
Sep 25, 2006 | 55.68 | 56.48 | 55.35 | 56.34 | 866,543 | +0.78(+1.40%) |
Sep 22, 2006 | 55.88 | 56.07 | 55.20 | 55.56 | 1,234,248 | -0.64(-1.14%) |
Sep 21, 2006 | 56.91 | 57.02 | 55.93 | 56.21 | 691,566 | -0.50(-0.88%) |
Sep 20, 2006 | 56.51 | 56.97 | 56.42 | 56.70 | 796,605 | +0.68(+1.21%) |
Sep 19, 2006 | 56.33 | 56.33 | 55.26 | 56.03 | 1,421,810 | -0.36(-0.64%) |
Sep 18, 2006 | 56.24 | 56.61 | 55.96 | 56.39 | 1,452,937 | +0.07(+0.12%) |
Sep 15, 2006 | 56.51 | 56.62 | 56.05 | 56.32 | 1,585,396 | +0.05(+0.08%) |
Sep 14, 2006 | 56.24 | 56.33 | 55.87 | 56.27 | 909,460 | -0.22(-0.39%) |
Sep 13, 2006 | 56.05 | 56.52 | 55.92 | 56.49 | 461,882 | +0.42(+0.75%) |
Sep 12, 2006 | 55.14 | 56.12 | 54.89 | 56.07 | 1,875,613 | +1.08(+1.96%) |
Sep 11, 2006 | 54.61 | 55.05 | 54.24 | 54.99 | 856,609 | +0.17(+0.32%) |
Sep 08, 2006 | 54.70 | 54.91 | 54.50 | 54.82 | 321,609 | +0.21(+0.39%) |
Sep 07, 2006 | 54.73 | 54.97 | 54.58 | 54.61 | 974,232 | -0.36(-0.66%) |
Sep 06, 2006 | 55.68 | 55.68 | 54.97 | 54.97 | 1,496,781 | -1.06(-1.89%) |
Sep 05, 2006 | 55.72 | 56.13 | 55.56 | 56.03 | 618,713 | +0.39(+0.71%) |
Sep 01, 2006 | 55.80 | 55.90 | 55.38 | 55.63 | 597,123 | +0.08(+0.15%) |
Aug 31, 2006 | 55.80 | 55.90 | 55.45 | 55.55 | 1,031,322 | +0.06(+0.11%) |
Aug 30, 2006 | 55.26 | 55.68 | 55.07 | 55.49 | 1,433,069 | +0.28(+0.51%) |
Aug 29, 2006 | 54.64 | 55.21 | 54.22 | 55.21 | 1,330,811 | +0.73(+1.34%) |
Aug 28, 2006 | 54.02 | 54.58 | 53.93 | 54.48 | 1,126,162 | +0.57(+1.06%) |
Aug 25, 2006 | 53.90 | 54.31 | 53.76 | 53.90 | 687,459 | -0.03(-0.06%) |
Aug 24, 2006 | 54.22 | 54.22 | 53.56 | 53.93 | 843,363 | -0.07(-0.13%) |
Aug 23, 2006 | 54.64 | 54.82 | 53.70 | 54.00 | 703,619 | -0.56(-1.02%) |
Aug 22, 2006 | 54.36 | 54.69 | 54.24 | 54.56 | 4,064,490 | +0.08(+0.15%) |
Aug 21, 2006 | 54.62 | 54.62 | 54.22 | 54.48 | 2,146,623 | -0.41(-0.74%) |
Aug 18, 2006 | 54.89 | 54.98 | 54.32 | 54.89 | 761,636 | +0.11(+0.21%) |
Aug 17, 2006 | 54.52 | 54.98 | 54.42 | 54.77 | 1,170,801 | +0.19(+0.35%) |
Aug 16, 2006 | 54.37 | 54.68 | 54.02 | 54.58 | 1,153,316 | +0.54(+1.01%) |
Aug 15, 2006 | 53.60 | 54.04 | 53.52 | 54.04 | 1,172,788 | +1.12(+2.11%) |
Aug 14, 2006 | 53.00 | 53.59 | 52.73 | 52.92 | 867,736 | +0.26(+0.49%) |
Aug 11, 2006 | 51.21 | 52.93 | 52.44 | 52.67 | 1,136,097 | -0.35(-0.67%) |
Aug 10, 2006 | 52.38 | 53.38 | 52.17 | 53.02 | 1,493,602 | +0.36(+0.69%) |
Aug 09, 2006 | 53.56 | 53.81 | 52.63 | 52.66 | 883,763 | -0.34(-0.64%) |
Aug 08, 2006 | 54.02 | 54.27 | 53.00 | 53.00 | 1,304,054 | -0.87(-1.61%) |
Aug 07, 2006 | 53.79 | 53.98 | 53.50 | 53.87 | 455,260 | -0.14(-0.27%) |
Aug 04, 2006 | 54.96 | 55.18 | 53.58 | 54.01 | 3,321,795 | -0.27(-0.50%) |
Aug 03, 2006 | 53.22 | 54.38 | 53.09 | 54.28 | 1,000,989 | +0.45(+0.84%) |
Aug 02, 2006 | 53.45 | 53.99 | 53.38 | 53.83 | 1,245,640 | +0.57(+1.08%) |
Aug 01, 2006 | 53.49 | 53.53 | 52.94 | 53.25 | 989,332 | -0.72(-1.34%) |
Jul 31, 2006 | 53.78 | 54.04 | 53.52 | 53.98 | 1,323,790 | -0.08(-0.14%) |
Jul 28, 2006 | 53.24 | 54.05 | 53.13 | 54.05 | 1,255,574 | +1.13(+2.14%) |
Jul 27, 2006 | 53.87 | 53.98 | 52.72 | 52.92 | 3,381,004 | -0.50(-0.93%) |
Jul 26, 2006 | 53.41 | 53.87 | 52.77 | 53.42 | 1,762,361 | -0.03(-0.06%) |
Jul 25, 2006 | 53.19 | 53.93 | 53.00 | 53.45 | 2,088,738 | +0.14(+0.25%) |
Jul 24, 2006 | 52.28 | 53.31 | 52.26 | 53.31 | 1,376,906 | +1.55(+2.99%) |
Jul 21, 2006 | 52.24 | 52.24 | 51.49 | 51.77 | 1,524,730 | -0.63(-1.20%) |
Jul 20, 2006 | 54.07 | 54.17 | 52.39 | 52.39 | 1,526,584 | -1.28(-2.38%) |
Jul 19, 2006 | 52.58 | 53.93 | 52.43 | 53.67 | 2,182,387 | +1.10(+2.10%) |
Jul 18, 2006 | 52.39 | 52.57 | 51.64 | 52.57 | 1,438,897 | +0.45(+0.85%) |
Jul 17, 2006 | 52.20 | 52.51 | 51.74 | 52.12 | 1,078,477 | +0.11(+0.20%) |
Jul 14, 2006 | 52.36 | 52.39 | 51.62 | 52.02 | 1,667,653 | -0.30(-0.58%) |
Jul 13, 2006 | 53.10 | 53.36 | 52.29 | 52.32 | 2,570,490 | -1.19(-2.22%) |
Jul 12, 2006 | 54.32 | 54.43 | 53.37 | 53.50 | 1,541,685 | -1.03(-1.88%) |
Jul 11, 2006 | 53.75 | 54.53 | 53.44 | 54.53 | 1,651,758 | +0.50(+0.92%) |
Jul 10, 2006 | 54.02 | 54.48 | 53.82 | 54.03 | 921,116 | +0.13(+0.24%) |
Jul 07, 2006 | 54.18 | 54.68 | 53.74 | 53.90 | 1,152,521 | -0.70(-1.29%) |
Jul 06, 2006 | 54.57 | 54.89 | 54.22 | 54.61 | 1,469,230 | +0.19(+0.35%) |
Jul 05, 2006 | 54.73 | 54.73 | 53.93 | 54.42 | 2,150,729 | -0.69(-1.26%) |
Jul 03, 2006 | 54.62 | 55.11 | 54.42 | 55.11 | 1,716,000 | +0.48(+0.87%) |
Jun 30, 2006 | 54.47 | 54.64 | 53.65 | 54.64 | 4,257,085 | +0.43(+0.79%) |
Jun 29, 2006 | 52.66 | 54.21 | 52.61 | 54.21 | 3,627,642 | +1.93(+3.68%) |
Jun 28, 2006 | 52.02 | 52.28 | 51.47 | 52.28 | 1,226,168 | +0.27(+0.52%) |
Jun 27, 2006 | 52.94 | 53.08 | 51.77 | 52.01 | 2,199,871 | -0.88(-1.66%) |
Jun 26, 2006 | 52.51 | 52.88 | 52.39 | 52.88 | 1,009,996 | +0.69(+1.32%) |
Jun 23, 2006 | 51.75 | 52.45 | 51.58 | 52.20 | 1,954,028 | +0.18(+0.35%) |
Jun 22, 2006 | 51.83 | 52.17 | 51.67 | 52.02 | 3,112,511 | -0.43(-0.82%) |
Jun 21, 2006 | 51.45 | 52.64 | 51.40 | 52.45 | 1,726,332 | +0.98(+1.91%) |
Jun 20, 2006 | 51.75 | 52.17 | 51.44 | 51.47 | 2,106,885 | -0.12(-0.23%) |
Jun 19, 2006 | 52.66 | 52.72 | 51.50 | 51.59 | 2,351,536 | -0.97(-1.84%) |
Jun 16, 2006 | 52.99 | 53.11 | 52.31 | 52.55 | 1,165,370 | -0.73(-1.37%) |
Jun 15, 2006 | 51.30 | 53.38 | 51.99 | 53.28 | 2,485,055 | +1.70(+3.29%) |
Jun 14, 2006 | 51.03 | 51.65 | 50.87 | 51.59 | 1,525,657 | +0.59(+1.15%) |
Jun 13, 2006 | 51.53 | 52.42 | 51.00 | 51.00 | 1,290,411 | -0.88(-1.69%) |
Jun 12, 2006 | 53.07 | 53.07 | 51.75 | 51.87 | 2,129,933 | -1.12(-2.11%) |
Jun 09, 2006 | 53.75 | 54.02 | 52.85 | 52.99 | 1,015,029 | -0.55(-1.03%) |
Jun 08, 2006 | 53.00 | 53.63 | 51.84 | 53.54 | 3,473,460 | +0.21(+0.40%) |
Jun 07, 2006 | 53.60 | 54.43 | 53.19 | 53.33 | 1,291,470 | -0.38(-0.72%) |
Jun 06, 2006 | 53.87 | 53.92 | 52.97 | 53.71 | 1,838,392 | -0.23(-0.42%) |
Jun 05, 2006 | 55.19 | 55.34 | 53.69 | 53.94 | 1,485,920 | -1.55(-2.79%) |
Jun 02, 2006 | 55.72 | 55.86 | 54.98 | 55.49 | 5,265,360 | +0.04(+0.07%) |
Jun 01, 2006 | 54.36 | 55.45 | 54.21 | 55.45 | 891,181 | +1.10(+2.03%) |
May 31, 2006 | 53.60 | 54.35 | 53.50 | 54.35 | 1,082,186 | +0.92(+1.72%) |
May 30, 2006 | 54.58 | 54.62 | 53.35 | 53.43 | 981,385 | -1.49(-2.71%) |
May 26, 2006 | 54.89 | 54.99 | 54.54 | 54.92 | 734,085 | +0.19(+0.34%) |
May 25, 2006 | 54.02 | 54.77 | 53.82 | 54.73 | 1,400,219 | +1.07(+2.00%) |
May 24, 2006 | 53.30 | 53.93 | 52.39 | 53.65 | 1,310,280 | +0.51(+0.97%) |
May 23, 2006 | 54.36 | 54.63 | 53.07 | 53.14 | 1,175,304 | -0.67(-1.25%) |
May 22, 2006 | 53.79 | 54.24 | 53.07 | 53.81 | 1,726,199 | -0.57(-1.05%) |
May 19, 2006 | 53.75 | 54.47 | 53.30 | 54.39 | 2,282,923 | +0.69(+1.29%) |
May 18, 2006 | 54.51 | 54.82 | 53.62 | 53.69 | 1,428,565 | -0.57(-1.04%) |
May 17, 2006 | 54.58 | 54.92 | 54.08 | 54.26 | 1,908,197 | -0.86(-1.56%) |
May 16, 2006 | 55.15 | 55.47 | 54.82 | 55.12 | 731,701 | +0.08(+0.14%) |
May 15, 2006 | 54.77 | 55.19 | 54.39 | 55.04 | 1,236,500 | -0.12(-0.22%) |
May 12, 2006 | 56.06 | 56.09 | 55.11 | 55.16 | 2,379,088 | -1.34(-2.37%) |
May 11, 2006 | 57.57 | 57.60 | 56.31 | 56.50 | 1,149,210 | -1.21(-2.09%) |
May 10, 2006 | 57.87 | 57.90 | 57.34 | 57.71 | 1,649,109 | -0.32(-0.55%) |
May 09, 2006 | 57.95 | 58.10 | 57.80 | 58.03 | 351,147 | +0.02(+0.03%) |
May 08, 2006 | 57.94 | 58.12 | 57.30 | 58.01 | 978,338 | +0.06(+0.10%) |
May 05, 2006 | 57.87 | 58.30 | 57.72 | 57.95 | 2,201,461 | +0.39(+0.68%) |
May 04, 2006 | 57.04 | 57.56 | 57.03 | 57.56 | 611,428 | +0.61(+1.07%) |
May 03, 2006 | 56.96 | 57.15 | 56.52 | 56.95 | 1,516,915 | -0.05(-0.09%) |
May 02, 2006 | 56.43 | 57.00 | 56.19 | 57.00 | 600,302 | +0.84(+1.49%) |
May 01, 2006 | 56.96 | 57.02 | 56.16 | 56.16 | 1,172,920 | -0.45(-0.80%) |
Apr 28, 2006 | 56.09 | 56.70 | 55.99 | 56.61 | 2,161,856 | +0.41(+0.73%) |
Apr 27, 2006 | 56.17 | 57.08 | 55.74 | 56.21 | 1,564,732 | -0.42(-0.75%) |
Apr 26, 2006 | 56.51 | 57.00 | 56.35 | 56.63 | 1,213,585 | +0.16(+0.28%) |
Apr 25, 2006 | 56.55 | 56.55 | 56.02 | 56.47 | 2,219,210 | +0.02(+0.04%) |
Apr 24, 2006 | 56.81 | 56.92 | 56.21 | 56.45 | 675,936 | -0.39(-0.69%) |
Apr 21, 2006 | 57.26 | 57.35 | 56.58 | 56.84 | 740,708 | -0.08(-0.15%) |
Apr 20, 2006 | 57.79 | 57.79 | 56.46 | 56.92 | 1,691,098 | -0.38(-0.66%) |
Apr 19, 2006 | 56.89 | 57.32 | 56.59 | 57.30 | 664,147 | +0.53(+0.93%) |
Apr 18, 2006 | 55.53 | 56.77 | 55.42 | 56.77 | 1,937,073 | +1.66(+3.01%) |
Apr 17, 2006 | 55.26 | 55.46 | 54.78 | 55.11 | 867,073 | -0.23(-0.41%) |
Apr 13, 2006 | 55.12 | 55.52 | 54.74 | 55.34 | 1,026,686 | +0.22(+0.40%) |
Apr 12, 2006 | 54.70 | 55.19 | 54.70 | 55.12 | 997,412 | +0.51(+0.93%) |
Apr 11, 2006 | 55.60 | 55.70 | 54.50 | 54.61 | 1,789,515 | -0.88(-1.58%) |
Apr 10, 2006 | 55.72 | 55.96 | 55.27 | 55.49 | 2,274,843 | -0.16(-0.28%) |
Apr 07, 2006 | 56.73 | 56.91 | 55.59 | 55.65 | 709,845 | -0.90(-1.59%) |
Apr 06, 2006 | 56.40 | 56.55 | 56.08 | 56.55 | 711,302 | +0.17(+0.31%) |
Apr 05, 2006 | 56.32 | 56.51 | 55.93 | 56.37 | 2,550,092 | +0.12(+0.21%) |
Apr 04, 2006 | 56.09 | 56.49 | 55.81 | 56.25 | 1,153,714 | +0.16(+0.28%) |
Apr 03, 2006 | 56.51 | 56.78 | 55.97 | 56.09 | 883,101 | -0.33(-0.59%) |
Mar 31, 2006 | 56.36 | 56.44 | 55.92 | 56.43 | 2,104,369 | +0.13(+0.23%) |
Mar 30, 2006 | 56.51 | 56.66 | 55.97 | 56.30 | 1,195,173 | -0.15(-0.27%) |
Mar 29, 2006 | 55.60 | 56.46 | 55.53 | 56.45 | 1,471,747 | +1.09(+1.96%) |
Mar 28, 2006 | 55.60 | 55.90 | 55.21 | 55.36 | 658,319 | -0.29(-0.53%) |
Mar 27, 2006 | 55.60 | 55.66 | 55.26 | 55.66 | 668,783 | +0.10(+0.18%) |
Mar 24, 2006 | 55.15 | 55.58 | 55.01 | 55.56 | 726,535 | +0.26(+0.46%) |
Mar 23, 2006 | 55.06 | 55.30 | 54.83 | 55.30 | 710,640 | +0.32(+0.59%) |
Mar 22, 2006 | 54.32 | 55.21 | 54.19 | 54.98 | 1,083,378 | +0.62(+1.14%) |
Mar 21, 2006 | 55.15 | 55.48 | 54.34 | 54.36 | 1,119,407 | -0.87(-1.57%) |
Mar 20, 2006 | 55.34 | 55.41 | 54.89 | 55.22 | 1,769,778 | -0.05(-0.08%) |
Mar 17, 2006 | 55.30 | 55.47 | 54.98 | 55.27 | 3,043,235 | +0.13(+0.23%) |
Mar 16, 2006 | 55.34 | 55.53 | 55.06 | 55.14 | 969,199 | +0.05(+0.10%) |
Mar 15, 2006 | 54.58 | 55.19 | 54.49 | 55.09 | 1,410,683 | +0.43(+0.79%) |
Mar 14, 2006 | 53.83 | 54.70 | 53.68 | 54.66 | 1,683,150 | +0.67(+1.24%) |
Mar 13, 2006 | 54.21 | 54.43 | 53.77 | 53.99 | 1,123,513 | +0.05(+0.10%) |
Mar 10, 2006 | 53.22 | 53.93 | 53.02 | 53.93 | 850,383 | +0.81(+1.52%) |
Mar 09, 2006 | 53.45 | 53.79 | 53.09 | 53.13 | 1,528,174 | -0.38(-0.72%) |
Mar 08, 2006 | 53.19 | 53.62 | 52.79 | 53.51 | 1,482,873 | +0.26(+0.48%) |
Mar 07, 2006 | 53.83 | 53.87 | 53.17 | 53.25 | 682,956 | -0.84(-1.55%) |
Mar 06, 2006 | 54.43 | 54.55 | 53.87 | 54.09 | 953,436 | -0.29(-0.53%) |
Mar 03, 2006 | 54.43 | 55.04 | 54.34 | 54.38 | 2,029,794 | -0.31(-0.57%) |
Mar 02, 2006 | 54.73 | 54.83 | 54.28 | 54.69 | 4,213,241 | -0.08(-0.14%) |
Mar 01, 2006 | 53.94 | 54.85 | 53.94 | 54.76 | 1,203,121 | +0.91(+1.68%) |
Feb 28, 2006 | 54.62 | 54.62 | 53.84 | 53.86 | 1,306,438 | -0.76(-1.40%) |
Feb 27, 2006 | 54.61 | 54.92 | 54.53 | 54.62 | 1,529,234 | +0.08(+0.14%) |
Feb 24, 2006 | 54.13 | 54.55 | 53.85 | 54.55 | 1,030,262 | +0.51(+0.94%) |
Feb 23, 2006 | 54.13 | 54.50 | 53.82 | 54.04 | 1,451,083 | -0.15(-0.28%) |
Feb 22, 2006 | 53.90 | 54.32 | 53.65 | 54.19 | 1,225,506 | +0.34(+0.63%) |
Feb 21, 2006 | 54.17 | 54.18 | 53.41 | 53.85 | 514,998 | -0.14(-0.27%) |
Feb 17, 2006 | 54.13 | 54.17 | 53.77 | 53.99 | 835,548 | -0.08(-0.15%) |
Feb 16, 2006 | 53.87 | 54.12 | 53.64 | 54.08 | 1,948,332 | +0.45(+0.84%) |
Feb 15, 2006 | 53.15 | 53.62 | 52.82 | 53.62 | 1,087,617 | +0.35(+0.65%) |
Feb 14, 2006 | 52.70 | 53.40 | 52.22 | 53.28 | 1,397,702 | +0.73(+1.39%) |
Feb 13, 2006 | 52.85 | 52.85 | 52.30 | 52.54 | 822,832 | -0.29(-0.56%) |
Feb 10, 2006 | 52.81 | 53.02 | 52.31 | 52.84 | 1,247,892 | -0.02(-0.04%) |
Feb 09, 2006 | 53.30 | 53.65 | 52.86 | 52.86 | 1,270,012 | -0.44(-0.82%) |
Feb 08, 2006 | 53.04 | 53.32 | 52.66 | 53.30 | 2,099,733 | +0.29(+0.54%) |
Feb 07, 2006 | 53.64 | 53.81 | 52.85 | 53.01 | 1,828,325 | -0.63(-1.17%) |
Feb 06, 2006 | 53.34 | 53.67 | 53.03 | 53.64 | 1,786,468 | +0.40(+0.75%) |
Feb 03, 2006 | 53.26 | 53.69 | 52.99 | 53.24 | 1,062,582 | -0.20(-0.37%) |
Feb 02, 2006 | 54.17 | 54.17 | 53.13 | 53.44 | 2,016,681 | -0.69(-1.27%) |
Feb 01, 2006 | 53.83 | 54.30 | 53.75 | 54.12 | 1,482,476 | +0.45(+0.83%) |
Jan 31, 2006 | 53.64 | 54.08 | 53.42 | 53.68 | 3,140,857 | -0.08(-0.14%) |
Jan 30, 2006 | 53.90 | 54.08 | 53.66 | 53.75 | 2,598,307 | -0.17(-0.31%) |
Jan 27, 2006 | 53.84 | 54.33 | 53.65 | 53.92 | 1,368,826 | +0.20(+0.37%) |
Jan 26, 2006 | 53.22 | 53.77 | 53.15 | 53.72 | 1,240,341 | +0.56(+1.05%) |
Jan 25, 2006 | 53.17 | 53.28 | 52.71 | 53.16 | 1,729,511 | +0.25(+0.47%) |
Jan 24, 2006 | 52.47 | 53.18 | 52.46 | 52.91 | 1,728,849 | +0.60(+1.15%) |
Jan 23, 2006 | 52.17 | 52.49 | 52.09 | 52.31 | 919,394 | +0.14(+0.27%) |
Jan 20, 2006 | 52.76 | 52.76 | 51.86 | 52.17 | 2,716,327 | -0.42(-0.79%) |
Jan 19, 2006 | 52.08 | 52.82 | 51.93 | 52.58 | 2,218,151 | +0.59(+1.13%) |
Jan 18, 2006 | 51.68 | 52.03 | 51.59 | 51.99 | 1,533,472 | +0.03(+0.06%) |
Jan 17, 2006 | 52.07 | 52.07 | 51.65 | 51.96 | 1,411,345 | -0.30(-0.58%) |
Jan 13, 2006 | 52.32 | 52.35 | 51.97 | 52.27 | 751,172 | +0.08(+0.14%) |
Jan 12, 2006 | 52.30 | 52.49 | 52.02 | 52.19 | 2,039,994 | -0.27(-0.52%) |
Jan 11, 2006 | 52.60 | 52.60 | 52.04 | 52.46 | 1,143,647 | -0.01(-0.01%) |
Jan 10, 2006 | 51.87 | 52.51 | 51.72 | 52.47 | 1,545,129 | +0.48(+0.91%) |
Jan 09, 2006 | 51.71 | 52.24 | 51.68 | 51.99 | 1,317,830 | +0.36(+0.70%) |
Jan 06, 2006 | 51.49 | 51.71 | 51.08 | 51.63 | 1,408,961 | +0.45(+0.87%) |
Jan 05, 2006 | 51.00 | 51.19 | 50.77 | 51.19 | 1,803,688 | +0.17(+0.34%) |
Jan 04, 2006 | 50.77 | 51.11 | 50.60 | 51.01 | 1,370,151 | +0.26(+0.51%) |