Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.28 | 49.68 | 48.82 | 49.18 | 1,867,111 | -0.26(-0.52%) |
Feb 27, 2007 | 50.67 | 51.02 | 48.60 | 49.43 | 2,293,409 | -1.54(-3.02%) |
Feb 26, 2007 | 52.07 | 52.09 | 50.45 | 50.97 | 1,648,744 | -0.83(-1.60%) |
Feb 23, 2007 | 52.50 | 52.57 | 50.66 | 51.80 | 2,503,813 | -0.69(-1.32%) |
Feb 22, 2007 | 53.45 | 53.88 | 52.22 | 52.50 | 1,545,957 | -0.95(-1.78%) |
Feb 21, 2007 | 53.60 | 53.92 | 53.01 | 53.45 | 1,500,512 | -0.64(-1.19%) |
Feb 20, 2007 | 53.73 | 54.32 | 53.04 | 54.09 | 1,124,098 | +0.40(+0.75%) |
Feb 16, 2007 | 53.67 | 53.88 | 53.28 | 53.69 | 996,875 | -0.08(-0.14%) |
Feb 15, 2007 | 53.76 | 54.10 | 53.25 | 53.76 | 1,330,413 | -0.10(-0.19%) |
Feb 14, 2007 | 52.98 | 54.87 | 52.94 | 53.87 | 2,613,891 | +0.88(+1.66%) |
Feb 13, 2007 | 52.21 | 53.08 | 52.06 | 52.98 | 1,847,220 | +0.84(+1.61%) |
Feb 12, 2007 | 53.34 | 53.62 | 51.44 | 52.15 | 2,174,411 | -1.11(-2.09%) |
Feb 09, 2007 | 53.93 | 54.74 | 53.11 | 53.26 | 3,204,885 | -0.62(-1.16%) |
Feb 08, 2007 | 55.43 | 55.43 | 53.28 | 53.88 | 2,738,282 | -1.80(-3.23%) |
Feb 07, 2007 | 56.28 | 56.71 | 55.54 | 55.68 | 2,631,971 | -1.25(-2.20%) |
Feb 06, 2007 | 56.49 | 57.65 | 56.15 | 56.93 | 5,536,146 | +4.85(+9.32%) |
Feb 05, 2007 | 52.46 | 52.46 | 51.90 | 52.08 | 754,578 | -0.38(-0.72%) |
Feb 02, 2007 | 52.21 | 52.69 | 51.90 | 52.45 | 850,025 | +0.42(+0.81%) |
Feb 01, 2007 | 51.67 | 52.14 | 51.53 | 52.03 | 867,315 | +0.49(+0.95%) |
Jan 31, 2007 | 50.80 | 51.55 | 50.67 | 51.55 | 912,410 | +0.74(+1.47%) |
Jan 30, 2007 | 50.20 | 50.97 | 50.20 | 50.80 | 899,092 | +0.13(+0.25%) |
Jan 29, 2007 | 50.87 | 51.25 | 50.39 | 50.67 | 1,163,586 | -0.16(-0.32%) |
Jan 26, 2007 | 50.84 | 51.08 | 50.58 | 50.84 | 1,299,571 | +0.11(+0.22%) |
Jan 25, 2007 | 51.74 | 51.80 | 50.70 | 50.73 | 1,627,384 | -1.10(-2.11%) |
Jan 24, 2007 | 50.01 | 53.50 | 50.00 | 51.82 | 3,472,533 | +2.83(+5.78%) |
Jan 23, 2007 | 48.51 | 49.12 | 48.41 | 48.99 | 1,046,643 | +0.48(+0.99%) |
Jan 22, 2007 | 48.64 | 48.67 | 48.38 | 48.51 | 972,926 | -0.03(-0.07%) |
Jan 19, 2007 | 48.83 | 48.83 | 48.36 | 48.54 | 826,076 | -0.03(-0.07%) |
Jan 18, 2007 | 48.23 | 48.75 | 48.22 | 48.58 | 888,110 | +0.39(+0.82%) |
Jan 17, 2007 | 48.17 | 48.39 | 48.03 | 48.18 | 1,045,825 | +0.05(+0.11%) |
Jan 16, 2007 | 48.27 | 48.34 | 47.98 | 48.13 | 1,178,890 | -0.08(-0.16%) |
Jan 12, 2007 | 48.31 | 48.49 | 48.01 | 48.21 | 695,581 | +0.02(+0.04%) |
Jan 11, 2007 | 46.67 | 48.52 | 46.21 | 48.19 | 1,605,071 | +1.53(+3.28%) |
Jan 10, 2007 | 46.42 | 46.80 | 46.21 | 46.66 | 1,593,622 | +0.06(+0.13%) |
Jan 09, 2007 | 46.82 | 47.00 | 46.56 | 46.60 | 895,353 | -0.22(-0.48%) |
Jan 08, 2007 | 47.27 | 47.27 | 46.43 | 46.82 | 820,585 | -0.47(-1.00%) |
Jan 05, 2007 | 47.46 | 47.54 | 47.10 | 47.29 | 1,002,015 | -0.26(-0.54%) |
Jan 04, 2007 | 47.23 | 47.58 | 47.15 | 47.55 | 916,148 | +0.32(+0.67%) |
Jan 03, 2007 | 46.36 | 47.87 | 46.32 | 47.23 | 1,091,270 | +1.09(+2.36%) |
Dec 29, 2006 | 46.48 | 46.48 | 46.12 | 46.15 | 618,943 | -0.37(-0.79%) |
Dec 28, 2006 | 46.67 | 46.83 | 46.45 | 46.51 | 414,147 | -0.40(-0.86%) |
Dec 27, 2006 | 46.63 | 47.01 | 46.51 | 46.92 | 575,250 | +0.34(+0.74%) |
Dec 26, 2006 | 45.99 | 46.63 | 45.99 | 46.57 | 219,165 | +0.41(+0.89%) |
Dec 22, 2006 | 46.33 | 46.53 | 46.03 | 46.16 | 312,626 | -0.20(-0.42%) |
Dec 21, 2006 | 46.48 | 46.70 | 46.26 | 46.36 | 725,839 | -0.25(-0.53%) |
Dec 20, 2006 | 46.22 | 46.74 | 45.96 | 46.61 | 836,473 | +0.56(+1.23%) |
Dec 19, 2006 | 45.55 | 46.22 | 45.44 | 46.04 | 755,045 | +0.28(+0.62%) |
Dec 18, 2006 | 45.87 | 46.10 | 45.69 | 45.76 | 1,893,631 | -0.09(-0.21%) |
Dec 15, 2006 | 46.31 | 46.56 | 45.85 | 45.85 | 923,158 | -0.14(-0.30%) |
Dec 14, 2006 | 45.55 | 46.11 | 45.47 | 45.99 | 1,622,244 | +0.43(+0.94%) |
Dec 13, 2006 | 46.19 | 46.25 | 45.52 | 45.56 | 1,102,018 | -0.39(-0.84%) |
Dec 12, 2006 | 45.97 | 46.09 | 45.67 | 45.95 | 744,181 | +0.09(+0.19%) |
Dec 11, 2006 | 46.27 | 46.48 | 45.11 | 45.86 | 991,384 | -0.52(-1.13%) |
Dec 08, 2006 | 46.99 | 47.05 | 46.26 | 46.39 | 2,136,629 | -0.70(-1.49%) |
Dec 07, 2006 | 46.21 | 48.70 | 46.05 | 47.09 | 3,350,099 | +0.86(+1.85%) |
Dec 06, 2006 | 46.01 | 46.40 | 46.01 | 46.23 | 595,929 | +0.22(+0.48%) |
Dec 05, 2006 | 46.13 | 46.20 | 45.73 | 46.01 | 739,624 | -0.13(-0.28%) |
Dec 04, 2006 | 45.70 | 46.34 | 45.66 | 46.14 | 667,776 | +0.36(+0.79%) |
Dec 01, 2006 | 45.93 | 46.22 | 45.41 | 45.78 | 1,204,241 | +0.23(+0.51%) |
Nov 30, 2006 | 45.28 | 45.91 | 45.26 | 45.55 | 1,110,430 | +0.16(+0.36%) |
Nov 29, 2006 | 44.55 | 45.44 | 44.51 | 45.38 | 911,358 | +1.16(+2.63%) |
Nov 28, 2006 | 44.37 | 44.92 | 44.18 | 44.22 | 1,751,687 | -0.15(-0.33%) |
Nov 27, 2006 | 45.20 | 45.20 | 44.26 | 44.37 | 1,899,122 | -0.99(-2.19%) |
Nov 24, 2006 | 45.37 | 45.42 | 45.14 | 45.36 | 159,116 | -0.12(-0.26%) |
Nov 22, 2006 | 45.18 | 45.51 | 45.09 | 45.48 | 880,049 | +0.18(+0.40%) |
Nov 21, 2006 | 45.86 | 45.93 | 45.23 | 45.30 | 906,919 | -0.65(-1.42%) |
Nov 20, 2006 | 46.37 | 46.39 | 45.77 | 45.95 | 880,166 | -0.55(-1.18%) |
Nov 17, 2006 | 46.78 | 46.81 | 46.17 | 46.50 | 913,345 | -0.39(-0.82%) |
Nov 16, 2006 | 45.98 | 46.91 | 45.96 | 46.88 | 992,786 | +1.07(+2.34%) |
Nov 15, 2006 | 45.52 | 46.10 | 45.11 | 45.81 | 908,788 | +0.30(+0.66%) |
Nov 14, 2006 | 45.76 | 45.85 | 44.99 | 45.51 | 1,046,643 | -0.03(-0.08%) |
Nov 13, 2006 | 45.14 | 45.72 | 45.05 | 45.55 | 1,020,123 | +0.40(+0.89%) |
Nov 10, 2006 | 45.71 | 45.92 | 45.07 | 45.14 | 1,378,779 | -0.47(-1.03%) |
Nov 09, 2006 | 46.19 | 46.32 | 45.61 | 45.61 | 976,430 | -0.57(-1.24%) |
Nov 08, 2006 | 45.96 | 46.32 | 45.66 | 46.19 | 756,915 | -0.04(-0.09%) |
Nov 07, 2006 | 45.95 | 46.31 | 45.85 | 46.23 | 677,823 | +0.16(+0.35%) |
Nov 06, 2006 | 45.77 | 46.39 | 45.67 | 46.07 | 800,724 | +0.30(+0.65%) |
Nov 03, 2006 | 45.55 | 46.01 | 45.55 | 45.77 | 1,132,043 | +0.15(+0.32%) |
Nov 02, 2006 | 45.07 | 45.73 | 44.94 | 45.62 | 790,911 | +0.28(+0.62%) |
Nov 01, 2006 | 45.62 | 45.79 | 45.32 | 45.34 | 876,661 | -0.28(-0.62%) |
Oct 31, 2006 | 46.36 | 46.36 | 45.59 | 45.62 | 1,210,666 | -0.65(-1.41%) |
Oct 30, 2006 | 46.22 | 46.44 | 46.05 | 46.27 | 860,306 | -0.13(-0.28%) |
Oct 27, 2006 | 47.12 | 47.16 | 46.27 | 46.40 | 866,380 | -0.89(-1.88%) |
Oct 26, 2006 | 46.79 | 47.54 | 46.79 | 47.29 | 1,125,617 | +0.68(+1.45%) |
Oct 25, 2006 | 46.27 | 46.92 | 45.98 | 46.62 | 1,232,396 | +0.31(+0.67%) |
Oct 24, 2006 | 47.46 | 47.72 | 46.23 | 46.31 | 1,659,512 | -1.43(-2.99%) |
Oct 23, 2006 | 47.22 | 48.11 | 47.09 | 47.74 | 1,228,658 | +0.44(+0.92%) |
Oct 20, 2006 | 47.56 | 47.56 | 46.49 | 47.30 | 2,329,391 | -0.30(-0.63%) |
Oct 19, 2006 | 50.33 | 50.33 | 47.10 | 47.60 | 4,605,277 | -5.01(-9.52%) |
Oct 18, 2006 | 52.75 | 53.14 | 52.51 | 52.61 | 837,524 | +0.08(+0.15%) |
Oct 17, 2006 | 52.14 | 52.70 | 52.09 | 52.53 | 687,637 | +0.15(+0.28%) |
Oct 16, 2006 | 52.36 | 52.43 | 52.06 | 52.39 | 268,582 | +0.15(+0.28%) |
Oct 13, 2006 | 51.50 | 52.42 | 51.44 | 52.24 | 515,903 | +0.83(+1.62%) |
Oct 12, 2006 | 51.59 | 51.63 | 51.03 | 51.41 | 826,660 | -0.23(-0.45%) |
Oct 11, 2006 | 51.96 | 52.11 | 51.44 | 51.64 | 541,254 | -0.32(-0.61%) |
Oct 10, 2006 | 51.56 | 52.10 | 51.44 | 51.96 | 487,748 | +0.31(+0.60%) |
Oct 09, 2006 | 50.77 | 51.71 | 50.63 | 51.65 | 629,107 | +0.63(+1.24%) |
Oct 06, 2006 | 51.87 | 52.03 | 50.92 | 51.02 | 579,807 | -0.99(-1.91%) |
Oct 05, 2006 | 51.91 | 52.10 | 51.57 | 52.01 | 430,970 | +0.23(+0.45%) |
Oct 04, 2006 | 51.05 | 51.78 | 50.83 | 51.78 | 461,228 | +0.73(+1.43%) |
Oct 03, 2006 | 50.97 | 51.42 | 50.88 | 51.05 | 423,493 | +0.08(+0.15%) |
Oct 02, 2006 | 51.37 | 51.37 | 50.72 | 50.97 | 624,200 | -0.39(-0.75%) |
Sep 29, 2006 | 52.43 | 52.58 | 51.36 | 51.36 | 706,563 | -1.12(-2.14%) |
Sep 28, 2006 | 51.97 | 52.59 | 51.93 | 52.48 | 485,995 | +0.49(+0.94%) |
Sep 27, 2006 | 52.03 | 52.72 | 51.85 | 51.99 | 692,544 | -0.03(-0.05%) |
Sep 26, 2006 | 51.70 | 52.12 | 51.52 | 52.02 | 652,706 | +0.15(+0.28%) |
Sep 25, 2006 | 51.50 | 51.87 | 50.99 | 51.87 | 687,403 | +0.29(+0.56%) |
Sep 22, 2006 | 51.75 | 51.86 | 51.30 | 51.58 | 753,994 | -0.22(-0.43%) |
Sep 21, 2006 | 51.93 | 52.28 | 51.46 | 51.80 | 957,972 | -0.04(-0.08%) |
Sep 20, 2006 | 50.94 | 51.88 | 50.88 | 51.85 | 554,806 | +1.12(+2.21%) |
Sep 19, 2006 | 51.79 | 51.79 | 50.59 | 50.73 | 1,282,865 | -1.11(-2.15%) |
Sep 18, 2006 | 52.29 | 52.57 | 51.58 | 51.84 | 993,604 | -0.18(-0.35%) |
Sep 15, 2006 | 52.43 | 52.52 | 52.02 | 52.02 | 870,703 | -0.15(-0.30%) |
Sep 14, 2006 | 52.13 | 52.39 | 51.87 | 52.17 | 798,855 | +0.04(+0.08%) |
Sep 13, 2006 | 51.88 | 52.25 | 51.61 | 52.13 | 1,025,731 | +0.42(+0.81%) |
Sep 12, 2006 | 50.31 | 51.77 | 50.27 | 51.71 | 976,898 | +1.29(+2.56%) |
Sep 11, 2006 | 50.17 | 50.54 | 49.90 | 50.42 | 996,057 | +0.26(+0.51%) |
Sep 08, 2006 | 50.60 | 50.60 | 49.95 | 50.16 | 905,751 | -0.43(-0.85%) |
Sep 07, 2006 | 50.49 | 50.95 | 49.60 | 50.59 | 1,632,058 | +0.02(+0.03%) |
Sep 06, 2006 | 51.87 | 51.87 | 50.47 | 50.57 | 1,172,348 | -1.46(-2.81%) |
Sep 05, 2006 | 51.81 | 52.33 | 51.63 | 52.03 | 651,771 | +0.22(+0.43%) |
Sep 01, 2006 | 51.36 | 51.91 | 51.20 | 51.81 | 555,740 | +0.56(+1.09%) |
Aug 31, 2006 | 51.36 | 51.48 | 50.84 | 51.26 | 700,137 | -0.06(-0.12%) |
Aug 30, 2006 | 51.57 | 51.91 | 51.02 | 51.32 | 803,879 | -0.21(-0.42%) |
Aug 29, 2006 | 51.45 | 51.66 | 51.16 | 51.53 | 1,333,684 | +0.09(+0.17%) |
Aug 28, 2006 | 51.08 | 51.89 | 51.08 | 51.44 | 805,514 | +0.40(+0.79%) |
Aug 25, 2006 | 52.45 | 52.45 | 51.04 | 51.04 | 1,477,731 | -1.41(-2.69%) |
Aug 24, 2006 | 53.16 | 53.35 | 52.11 | 52.45 | 740,442 | -0.71(-1.34%) |
Aug 23, 2006 | 53.28 | 53.54 | 52.67 | 53.16 | 835,422 | +0.15(+0.29%) |
Aug 22, 2006 | 52.73 | 53.16 | 52.27 | 53.01 | 905,284 | +0.30(+0.57%) |
Aug 21, 2006 | 53.01 | 53.06 | 52.71 | 52.71 | 614,387 | -0.29(-0.55%) |
Aug 18, 2006 | 53.41 | 53.78 | 52.88 | 53.00 | 674,436 | -0.29(-0.55%) |
Aug 17, 2006 | 52.64 | 53.32 | 52.62 | 53.29 | 537,282 | +0.61(+1.15%) |
Aug 16, 2006 | 53.35 | 53.38 | 52.63 | 52.69 | 774,672 | +0.09(+0.16%) |
Aug 15, 2006 | 52.56 | 52.79 | 52.30 | 52.60 | 557,726 | +0.48(+0.92%) |
Aug 14, 2006 | 52.03 | 52.63 | 51.86 | 52.12 | 614,854 | +0.18(+0.35%) |
Aug 11, 2006 | 52.30 | 52.68 | 51.83 | 51.94 | 888,811 | -0.31(-0.59%) |
Aug 10, 2006 | 52.72 | 52.73 | 51.49 | 52.25 | 1,897,486 | -0.51(-0.96%) |
Aug 09, 2006 | 53.46 | 53.80 | 52.63 | 52.75 | 1,361,956 | -0.19(-0.36%) |
Aug 08, 2006 | 53.26 | 53.73 | 52.71 | 52.94 | 932,504 | -0.32(-0.59%) |
Aug 07, 2006 | 53.48 | 53.63 | 53.01 | 53.26 | 722,685 | -0.21(-0.40%) |
Aug 04, 2006 | 53.51 | 54.35 | 53.31 | 53.47 | 1,217,092 | +0.31(+0.58%) |
Aug 03, 2006 | 52.21 | 53.33 | 52.11 | 53.16 | 885,073 | +0.95(+1.82%) |
Aug 02, 2006 | 52.39 | 52.75 | 51.95 | 52.21 | 919,419 | -0.09(-0.18%) |
Aug 01, 2006 | 52.60 | 52.65 | 51.99 | 52.31 | 869,652 | -0.36(-0.68%) |
Jul 31, 2006 | 52.90 | 52.93 | 52.31 | 52.67 | 968,019 | -0.11(-0.21%) |
Jul 28, 2006 | 53.11 | 53.33 | 52.64 | 52.78 | 1,320,950 | -0.33(-0.63%) |
Jul 27, 2006 | 54.22 | 54.53 | 53.10 | 53.11 | 1,171,179 | -1.06(-1.96%) |
Jul 26, 2006 | 54.75 | 54.86 | 54.06 | 54.17 | 882,035 | -0.54(-0.99%) |
Jul 25, 2006 | 54.46 | 55.36 | 54.07 | 54.71 | 897,106 | +0.51(+0.95%) |
Jul 24, 2006 | 54.05 | 54.52 | 53.80 | 54.20 | 773,387 | +0.30(+0.56%) |
Jul 21, 2006 | 55.17 | 55.17 | 53.43 | 53.90 | 1,525,629 | -1.27(-2.30%) |
Jul 20, 2006 | 52.39 | 55.79 | 52.39 | 55.17 | 1,978,213 | +2.84(+5.43%) |
Jul 19, 2006 | 51.31 | 52.45 | 51.31 | 52.33 | 1,256,813 | +1.02(+1.99%) |
Jul 18, 2006 | 51.67 | 51.97 | 50.49 | 51.31 | 1,302,842 | -0.19(-0.37%) |
Jul 17, 2006 | 51.36 | 51.91 | 51.15 | 51.50 | 607,962 | +0.01(+0.02%) |
Jul 14, 2006 | 51.55 | 51.82 | 51.31 | 51.49 | 719,764 | -0.03(-0.05%) |
Jul 13, 2006 | 52.40 | 52.40 | 51.44 | 51.51 | 867,666 | -0.98(-1.86%) |
Jul 12, 2006 | 52.78 | 52.94 | 52.32 | 52.49 | 774,555 | -0.12(-0.23%) |
Jul 11, 2006 | 52.94 | 53.07 | 52.01 | 52.61 | 434,592 | -0.42(-0.79%) |
Jul 10, 2006 | 53.06 | 53.37 | 52.87 | 53.03 | 262,975 | -0.04(-0.08%) |
Jul 07, 2006 | 53.11 | 53.36 | 52.85 | 53.07 | 590,321 | -0.05(-0.10%) |
Jul 06, 2006 | 53.02 | 53.15 | 52.81 | 53.12 | 566,956 | +0.09(+0.18%) |
Jul 05, 2006 | 53.09 | 53.33 | 52.51 | 53.03 | 1,104,939 | -0.11(-0.21%) |
Jul 03, 2006 | 52.85 | 53.15 | 52.55 | 53.14 | 211,221 | +0.26(+0.49%) |
Jun 30, 2006 | 52.33 | 52.98 | 52.16 | 52.88 | 626,186 | +0.59(+1.13%) |
Jun 29, 2006 | 51.55 | 52.50 | 51.44 | 52.29 | 831,917 | +0.96(+1.87%) |
Jun 28, 2006 | 51.68 | 51.68 | 51.07 | 51.33 | 671,164 | -0.13(-0.25%) |
Jun 27, 2006 | 51.34 | 51.58 | 50.80 | 51.46 | 889,395 | +0.13(+0.25%) |
Jun 26, 2006 | 51.50 | 51.97 | 51.21 | 51.33 | 723,269 | -0.06(-0.12%) |
Jun 23, 2006 | 51.08 | 51.56 | 50.64 | 51.39 | 504,687 | +0.30(+0.59%) |
Jun 22, 2006 | 51.68 | 51.89 | 51.02 | 51.09 | 764,976 | -0.38(-0.73%) |
Jun 21, 2006 | 50.82 | 51.68 | 50.78 | 51.47 | 1,037,414 | +0.56(+1.09%) |
Jun 20, 2006 | 50.65 | 51.25 | 50.57 | 50.91 | 796,402 | +0.24(+0.47%) |
Jun 19, 2006 | 51.10 | 51.38 | 50.41 | 50.67 | 734,484 | -0.33(-0.65%) |
Jun 16, 2006 | 51.32 | 51.56 | 50.73 | 51.01 | 861,824 | -0.32(-0.62%) |
Jun 15, 2006 | 50.11 | 51.40 | 49.96 | 51.32 | 975,730 | +1.47(+2.95%) |
Jun 14, 2006 | 50.18 | 50.25 | 49.37 | 49.85 | 731,914 | -0.37(-0.73%) |
Jun 13, 2006 | 51.08 | 51.23 | 50.16 | 50.22 | 580,274 | -0.94(-1.84%) |
Jun 12, 2006 | 52.15 | 52.21 | 51.01 | 51.16 | 681,445 | -0.91(-1.74%) |
Jun 09, 2006 | 52.57 | 52.83 | 51.70 | 52.07 | 628,172 | -0.38(-0.72%) |
Jun 08, 2006 | 53.03 | 53.07 | 51.98 | 52.45 | 782,383 | -0.58(-1.10%) |
Jun 07, 2006 | 52.34 | 53.31 | 52.27 | 53.03 | 802,360 | +0.83(+1.59%) |
Jun 06, 2006 | 52.43 | 52.55 | 51.48 | 52.20 | 896,989 | -0.10(-0.20%) |
Jun 05, 2006 | 52.75 | 53.28 | 52.25 | 52.30 | 917,317 | -0.62(-1.16%) |
Jun 02, 2006 | 52.77 | 53.28 | 52.41 | 52.92 | 806,682 | +0.33(+0.62%) |
Jun 01, 2006 | 52.31 | 52.69 | 52.03 | 52.59 | 815,912 | +0.27(+0.52%) |
May 31, 2006 | 51.73 | 52.32 | 51.63 | 52.32 | 831,917 | +0.78(+1.51%) |
May 30, 2006 | 51.87 | 52.37 | 51.18 | 51.54 | 945,939 | -0.68(-1.30%) |
May 26, 2006 | 52.20 | 52.22 | 51.61 | 52.21 | 821,286 | +0.03(+0.05%) |
May 25, 2006 | 52.45 | 52.72 | 51.97 | 52.19 | 680,043 | -0.06(-0.11%) |
May 24, 2006 | 51.20 | 52.56 | 50.90 | 52.25 | 1,300,739 | +1.04(+2.04%) |
May 23, 2006 | 51.98 | 51.98 | 51.20 | 51.20 | 550,483 | -0.56(-1.09%) |
May 22, 2006 | 50.81 | 52.01 | 50.81 | 51.77 | 971,757 | +0.74(+1.46%) |
May 19, 2006 | 51.38 | 51.74 | 50.91 | 51.02 | 933,088 | -0.34(-0.67%) |
May 18, 2006 | 53.24 | 53.25 | 51.34 | 51.37 | 1,177,371 | -1.83(-3.44%) |
May 17, 2006 | 53.30 | 53.50 | 52.69 | 53.20 | 696,866 | -0.21(-0.38%) |
May 16, 2006 | 53.16 | 53.57 | 53.00 | 53.40 | 382,955 | +0.24(+0.45%) |
May 15, 2006 | 53.36 | 53.88 | 52.84 | 53.16 | 453,167 | -0.20(-0.37%) |
May 12, 2006 | 53.02 | 53.82 | 52.95 | 53.36 | 508,660 | +0.17(+0.32%) |
May 11, 2006 | 54.27 | 54.70 | 52.98 | 53.19 | 646,865 | -1.28(-2.36%) |
May 10, 2006 | 54.15 | 54.64 | 53.98 | 54.47 | 286,340 | +0.33(+0.60%) |
May 09, 2006 | 54.55 | 55.06 | 54.05 | 54.15 | 433,657 | -0.36(-0.66%) |
May 08, 2006 | 55.06 | 55.37 | 54.44 | 54.51 | 415,432 | -0.56(-1.01%) |
May 05, 2006 | 54.70 | 55.16 | 54.65 | 55.06 | 458,541 | +0.57(+1.05%) |
May 04, 2006 | 53.88 | 54.74 | 53.82 | 54.49 | 631,677 | +0.57(+1.06%) |
May 03, 2006 | 54.07 | 54.41 | 53.77 | 53.92 | 784,135 | -0.07(-0.13%) |
May 02, 2006 | 53.93 | 54.38 | 53.71 | 53.99 | 722,685 | -0.07(-0.13%) |
May 01, 2006 | 54.05 | 54.89 | 53.65 | 54.05 | 1,357,400 | +0.37(+0.69%) |
Apr 28, 2006 | 53.53 | 54.17 | 53.46 | 53.69 | 876,428 | +0.13(+0.24%) |
Apr 27, 2006 | 53.89 | 54.27 | 53.48 | 53.56 | 1,281,580 | -0.28(-0.52%) |
Apr 26, 2006 | 53.37 | 54.08 | 53.36 | 53.84 | 821,987 | +0.51(+0.96%) |
Apr 25, 2006 | 53.80 | 54.06 | 53.13 | 53.33 | 1,208,797 | -0.52(-0.97%) |
Apr 24, 2006 | 53.88 | 54.01 | 53.47 | 53.85 | 618,359 | -0.08(-0.14%) |
Apr 21, 2006 | 54.65 | 54.66 | 53.52 | 53.93 | 1,023,979 | -0.38(-0.69%) |
Apr 20, 2006 | 54.78 | 56.32 | 53.58 | 54.30 | 2,763,750 | +1.77(+3.37%) |
Apr 19, 2006 | 51.93 | 52.85 | 51.77 | 52.53 | 535,997 | +0.35(+0.67%) |
Apr 18, 2006 | 52.16 | 52.28 | 51.60 | 52.18 | 682,497 | +0.03(+0.05%) |
Apr 17, 2006 | 51.14 | 52.19 | 51.14 | 52.15 | 596,629 | +0.89(+1.74%) |
Apr 13, 2006 | 51.92 | 51.98 | 51.18 | 51.26 | 1,156,459 | -0.66(-1.27%) |
Apr 12, 2006 | 51.14 | 52.33 | 51.09 | 51.92 | 652,122 | +0.99(+1.95%) |
Apr 11, 2006 | 50.88 | 51.35 | 50.87 | 50.93 | 795,818 | +0.18(+0.35%) |
Apr 10, 2006 | 51.02 | 51.08 | 50.36 | 50.75 | 611,350 | -0.27(-0.52%) |
Apr 07, 2006 | 51.43 | 51.70 | 50.86 | 51.02 | 463,097 | -0.37(-0.72%) |
Apr 06, 2006 | 51.58 | 51.77 | 51.31 | 51.38 | 409,474 | -0.19(-0.37%) |
Apr 05, 2006 | 51.50 | 51.86 | 51.29 | 51.57 | 924,677 | +0.16(+0.32%) |
Apr 04, 2006 | 50.84 | 51.55 | 50.18 | 51.41 | 1,397,588 | -0.22(-0.43%) |
Apr 03, 2006 | 51.68 | 52.11 | 51.52 | 51.63 | 408,540 | +0.06(+0.12%) |
Mar 31, 2006 | 51.01 | 51.77 | 50.97 | 51.57 | 529,922 | +0.49(+0.96%) |
Mar 30, 2006 | 51.32 | 51.39 | 50.60 | 51.08 | 640,089 | -0.09(-0.18%) |
Mar 29, 2006 | 51.31 | 51.48 | 50.96 | 51.18 | 528,169 | -0.08(-0.15%) |
Mar 28, 2006 | 51.88 | 52.15 | 51.20 | 51.26 | 639,154 | -0.55(-1.06%) |
Mar 27, 2006 | 51.46 | 51.88 | 51.12 | 51.80 | 408,072 | +0.43(+0.83%) |
Mar 24, 2006 | 51.36 | 51.68 | 51.04 | 51.38 | 445,457 | +0.34(+0.67%) |
Mar 23, 2006 | 51.87 | 51.88 | 50.87 | 51.03 | 813,458 | -0.89(-1.71%) |
Mar 22, 2006 | 51.36 | 52.02 | 51.29 | 51.92 | 475,831 | +0.30(+0.58%) |
Mar 21, 2006 | 52.00 | 52.57 | 51.39 | 51.62 | 642,075 | -0.68(-1.31%) |
Mar 20, 2006 | 51.96 | 52.49 | 51.57 | 52.31 | 627,822 | +0.22(+0.43%) |
Mar 17, 2006 | 52.00 | 52.16 | 51.69 | 52.09 | 719,998 | +0.30(+0.58%) |
Mar 16, 2006 | 51.18 | 51.86 | 51.10 | 51.79 | 749,905 | +0.69(+1.36%) |
Mar 15, 2006 | 51.16 | 51.42 | 49.12 | 51.09 | 1,303,076 | -0.07(-0.13%) |
Mar 14, 2006 | 49.90 | 51.34 | 49.89 | 51.16 | 818,248 | +1.21(+2.42%) |
Mar 13, 2006 | 49.52 | 50.25 | 49.52 | 49.95 | 493,706 | +0.57(+1.16%) |
Mar 10, 2006 | 49.18 | 49.67 | 48.88 | 49.38 | 312,626 | +0.21(+0.44%) |
Mar 09, 2006 | 49.86 | 49.95 | 49.09 | 49.17 | 448,027 | -0.69(-1.39%) |
Mar 08, 2006 | 49.52 | 49.88 | 49.17 | 49.86 | 458,308 | +0.41(+0.83%) |
Mar 07, 2006 | 49.39 | 49.48 | 48.84 | 49.45 | 570,694 | +0.04(+0.09%) |
Mar 06, 2006 | 49.76 | 50.14 | 48.92 | 49.41 | 521,160 | -0.14(-0.28%) |
Mar 03, 2006 | 49.37 | 49.83 | 49.36 | 49.54 | 703,642 | +0.18(+0.36%) |
Mar 02, 2006 | 49.29 | 49.61 | 49.00 | 49.36 | 534,244 | -0.14(-0.28%) |