Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 58.04 | 58.17 | 56.90 | 57.16 | 434,222 | -0.81(-1.40%) |
Feb 27, 2007 | 57.66 | 57.97 | 56.83 | 57.97 | 330,144 | -0.43(-0.73%) |
Feb 26, 2007 | 58.62 | 58.63 | 58.21 | 58.40 | 116,604 | -0.01(-0.01%) |
Feb 23, 2007 | 58.27 | 58.52 | 57.83 | 58.41 | 82,770 | +0.17(+0.29%) |
Feb 22, 2007 | 58.39 | 58.60 | 58.13 | 58.24 | 116,604 | -0.37(-0.63%) |
Feb 21, 2007 | 58.01 | 58.64 | 58.01 | 58.60 | 131,589 | +0.56(+0.96%) |
Feb 20, 2007 | 58.34 | 58.34 | 57.73 | 58.05 | 100,682 | -0.26(-0.44%) |
Feb 16, 2007 | 58.36 | 58.50 | 57.98 | 58.31 | 93,189 | -0.04(-0.07%) |
Feb 15, 2007 | 58.01 | 58.43 | 57.44 | 58.35 | 121,638 | +0.34(+0.59%) |
Feb 14, 2007 | 57.61 | 58.08 | 57.49 | 58.01 | 86,288 | +0.56(+0.97%) |
Feb 13, 2007 | 57.06 | 57.45 | 56.94 | 57.45 | 83,941 | +0.58(+1.02%) |
Feb 12, 2007 | 56.72 | 56.95 | 56.55 | 56.87 | 100,976 | +0.33(+0.59%) |
Feb 09, 2007 | 57.31 | 57.31 | 56.34 | 56.54 | 59,707 | -0.69(-1.21%) |
Feb 08, 2007 | 56.80 | 57.32 | 56.61 | 57.23 | 109,228 | +0.44(+0.78%) |
Feb 07, 2007 | 57.06 | 57.33 | 56.72 | 56.79 | 119,999 | -0.31(-0.54%) |
Feb 06, 2007 | 57.16 | 57.24 | 56.67 | 57.09 | 104,311 | -0.11(-0.19%) |
Feb 05, 2007 | 57.61 | 57.85 | 57.08 | 57.20 | 146,926 | -0.70(-1.21%) |
Feb 02, 2007 | 57.94 | 58.08 | 57.67 | 57.90 | 89,677 | +0.16(+0.28%) |
Feb 01, 2007 | 57.25 | 57.85 | 57.16 | 57.74 | 109,462 | +0.70(+1.23%) |
Jan 31, 2007 | 55.93 | 57.37 | 55.63 | 57.04 | 183,101 | +0.92(+1.64%) |
Jan 30, 2007 | 56.12 | 56.27 | 55.62 | 56.12 | 212,720 | +0.20(+0.35%) |
Jan 29, 2007 | 55.82 | 56.04 | 55.47 | 55.92 | 121,989 | +0.20(+0.35%) |
Jan 26, 2007 | 56.15 | 56.16 | 55.32 | 55.73 | 177,247 | -0.43(-0.76%) |
Jan 25, 2007 | 56.67 | 56.70 | 56.08 | 56.15 | 148,331 | -0.51(-0.90%) |
Jan 24, 2007 | 56.73 | 56.84 | 56.34 | 56.67 | 163,082 | -0.08(-0.14%) |
Jan 23, 2007 | 56.76 | 56.80 | 56.34 | 56.74 | 294,320 | +0.03(+0.06%) |
Jan 22, 2007 | 57.16 | 57.23 | 56.43 | 56.71 | 162,613 | -0.24(-0.42%) |
Jan 19, 2007 | 56.95 | 57.11 | 56.68 | 56.95 | 122,692 | -0.14(-0.24%) |
Jan 18, 2007 | 57.60 | 57.73 | 56.90 | 57.08 | 122,457 | -0.36(-0.62%) |
Jan 17, 2007 | 57.06 | 57.56 | 56.98 | 57.44 | 181,111 | +0.09(+0.15%) |
Jan 16, 2007 | 57.53 | 57.68 | 57.14 | 57.36 | 134,633 | +0.03(+0.06%) |
Jan 12, 2007 | 56.58 | 57.43 | 56.55 | 57.32 | 153,130 | +0.78(+1.37%) |
Jan 11, 2007 | 55.95 | 56.73 | 55.83 | 56.55 | 88,506 | +0.77(+1.38%) |
Jan 10, 2007 | 55.89 | 55.89 | 55.44 | 55.78 | 119,531 | -0.26(-0.46%) |
Jan 09, 2007 | 55.52 | 56.12 | 55.44 | 56.03 | 134,516 | +0.38(+0.68%) |
Jan 08, 2007 | 55.74 | 55.75 | 55.34 | 55.66 | 239,530 | -0.08(-0.14%) |
Jan 05, 2007 | 55.54 | 55.91 | 55.36 | 55.73 | 222,086 | +0.11(+0.20%) |
Jan 04, 2007 | 56.19 | 56.19 | 55.17 | 55.62 | 234,145 | -0.50(-0.88%) |
Jan 03, 2007 | 56.50 | 56.58 | 55.42 | 56.12 | 361,403 | +0.97(+1.77%) |
Dec 29, 2006 | 55.73 | 56.04 | 55.15 | 55.15 | 132,292 | -0.58(-1.04%) |
Dec 28, 2006 | 55.33 | 55.85 | 55.04 | 55.73 | 201,481 | +0.18(+0.32%) |
Dec 27, 2006 | 55.32 | 55.69 | 55.32 | 55.55 | 103,258 | +0.14(+0.25%) |
Dec 26, 2006 | 54.67 | 55.48 | 54.64 | 55.41 | 144,818 | +0.91(+1.66%) |
Dec 22, 2006 | 54.84 | 54.97 | 54.45 | 54.50 | 75,628 | -0.38(-0.68%) |
Dec 21, 2006 | 55.14 | 55.57 | 54.83 | 54.88 | 132,292 | -0.26(-0.46%) |
Dec 20, 2006 | 55.30 | 55.78 | 55.14 | 55.14 | 206,516 | -0.16(-0.29%) |
Dec 19, 2006 | 54.62 | 55.61 | 54.62 | 55.30 | 297,364 | +0.26(+0.48%) |
Dec 18, 2006 | 55.22 | 55.44 | 54.97 | 55.03 | 223,257 | -0.14(-0.25%) |
Dec 15, 2006 | 55.62 | 55.67 | 55.17 | 55.17 | 334,008 | -0.24(-0.43%) |
Dec 14, 2006 | 54.98 | 55.69 | 54.96 | 55.41 | 243,159 | +0.41(+0.75%) |
Dec 13, 2006 | 54.75 | 55.18 | 54.75 | 55.00 | 336,700 | +0.55(+1.00%) |
Dec 12, 2006 | 54.67 | 54.80 | 54.28 | 54.45 | 282,379 | -0.21(-0.39%) |
Dec 11, 2006 | 54.62 | 54.87 | 54.41 | 54.67 | 253,696 | +0.21(+0.39%) |
Dec 08, 2006 | 54.54 | 54.75 | 54.19 | 54.45 | 179,355 | -0.21(-0.39%) |
Dec 07, 2006 | 54.95 | 54.96 | 54.57 | 54.67 | 179,823 | -0.30(-0.54%) |
Dec 06, 2006 | 55.57 | 55.65 | 54.89 | 54.97 | 248,662 | -0.61(-1.09%) |
Dec 05, 2006 | 55.11 | 55.98 | 55.05 | 55.57 | 368,661 | +0.20(+0.35%) |
Dec 04, 2006 | 54.49 | 55.44 | 54.43 | 55.38 | 251,120 | +0.71(+1.30%) |
Dec 01, 2006 | 54.50 | 55.05 | 54.37 | 54.67 | 309,891 | -0.54(-0.97%) |
Nov 30, 2006 | 55.32 | 55.50 | 54.84 | 55.21 | 248,193 | -0.20(-0.35%) |
Nov 29, 2006 | 54.56 | 55.63 | 54.53 | 55.40 | 225,364 | +0.85(+1.55%) |
Nov 28, 2006 | 54.71 | 54.81 | 54.23 | 54.56 | 203,003 | -0.13(-0.23%) |
Nov 27, 2006 | 55.82 | 56.03 | 54.43 | 54.68 | 411,393 | -1.14(-2.04%) |
Nov 24, 2006 | 55.60 | 55.91 | 55.54 | 55.82 | 93,423 | +0.13(+0.23%) |
Nov 22, 2006 | 55.52 | 55.75 | 55.26 | 55.69 | 143,648 | +0.32(+0.57%) |
Nov 21, 2006 | 55.76 | 55.76 | 55.25 | 55.38 | 226,886 | -0.32(-0.57%) |
Nov 20, 2006 | 55.44 | 55.97 | 55.40 | 55.69 | 205,813 | +0.05(+0.09%) |
Nov 17, 2006 | 55.97 | 56.00 | 55.41 | 55.64 | 167,530 | -0.44(-0.79%) |
Nov 16, 2006 | 56.03 | 56.28 | 55.69 | 56.08 | 206,047 | +0.38(+0.69%) |
Nov 15, 2006 | 55.61 | 55.84 | 55.39 | 55.70 | 246,554 | -0.09(-0.15%) |
Nov 14, 2006 | 54.85 | 55.84 | 54.79 | 55.79 | 320,896 | +0.99(+1.81%) |
Nov 13, 2006 | 54.15 | 54.84 | 54.03 | 54.80 | 262,242 | +0.38(+0.71%) |
Nov 10, 2006 | 54.03 | 54.52 | 53.56 | 54.41 | 264,349 | +0.44(+0.81%) |
Nov 09, 2006 | 54.11 | 54.33 | 53.97 | 53.98 | 464,778 | -0.20(-0.38%) |
Nov 08, 2006 | 53.28 | 54.20 | 53.05 | 54.18 | 214,008 | +0.58(+1.08%) |
Nov 07, 2006 | 53.21 | 53.90 | 53.19 | 53.60 | 246,789 | +0.32(+0.59%) |
Nov 06, 2006 | 52.36 | 53.51 | 52.34 | 53.28 | 307,900 | +0.92(+1.76%) |
Nov 03, 2006 | 52.75 | 52.75 | 51.84 | 52.36 | 309,657 | -0.39(-0.74%) |
Nov 02, 2006 | 52.33 | 52.82 | 51.99 | 52.75 | 242,106 | +0.21(+0.41%) |
Nov 01, 2006 | 53.30 | 53.44 | 52.52 | 52.54 | 253,110 | -0.59(-1.11%) |
Oct 31, 2006 | 52.99 | 53.21 | 52.77 | 53.13 | 274,886 | +0.15(+0.27%) |
Oct 30, 2006 | 52.90 | 53.09 | 52.67 | 52.98 | 300,993 | -0.25(-0.47%) |
Oct 27, 2006 | 53.10 | 53.43 | 52.74 | 53.23 | 272,076 | +0.13(+0.24%) |
Oct 26, 2006 | 53.81 | 54.24 | 52.31 | 53.10 | 469,109 | +1.38(+2.66%) |
Oct 25, 2006 | 51.85 | 51.96 | 51.34 | 51.73 | 244,681 | -0.26(-0.51%) |
Oct 24, 2006 | 51.59 | 52.18 | 51.45 | 51.99 | 228,057 | +0.27(+0.53%) |
Oct 23, 2006 | 51.72 | 51.75 | 51.29 | 51.72 | 323,588 | -0.18(-0.35%) |
Oct 20, 2006 | 52.34 | 52.34 | 50.99 | 51.90 | 432,115 | -0.46(-0.88%) |
Oct 19, 2006 | 52.10 | 52.68 | 51.81 | 52.36 | 278,984 | +0.25(+0.48%) |
Oct 18, 2006 | 51.75 | 52.45 | 51.75 | 52.11 | 344,778 | +0.50(+0.98%) |
Oct 17, 2006 | 51.42 | 51.77 | 51.18 | 51.61 | 207,101 | -0.09(-0.18%) |
Oct 16, 2006 | 50.91 | 51.81 | 50.89 | 51.70 | 193,755 | +0.67(+1.31%) |
Oct 13, 2006 | 51.34 | 51.40 | 50.60 | 51.04 | 202,301 | -0.31(-0.60%) |
Oct 12, 2006 | 50.69 | 51.43 | 50.64 | 51.34 | 338,691 | +0.74(+1.47%) |
Oct 11, 2006 | 50.23 | 50.98 | 50.05 | 50.60 | 517,460 | +0.38(+0.75%) |
Oct 10, 2006 | 49.95 | 50.36 | 49.67 | 50.23 | 425,558 | +0.27(+0.55%) |
Oct 09, 2006 | 48.59 | 50.14 | 48.39 | 49.95 | 686,630 | +1.17(+2.40%) |
Oct 06, 2006 | 49.00 | 49.05 | 48.65 | 48.78 | 347,354 | -0.22(-0.45%) |
Oct 05, 2006 | 48.77 | 49.11 | 48.54 | 49.00 | 212,252 | +0.10(+0.21%) |
Oct 04, 2006 | 47.91 | 48.94 | 47.91 | 48.90 | 242,340 | +0.99(+2.07%) |
Oct 03, 2006 | 47.77 | 48.33 | 47.62 | 47.91 | 277,579 | +0.15(+0.32%) |
Oct 02, 2006 | 47.63 | 47.93 | 47.41 | 47.76 | 173,501 | +0.23(+0.49%) |
Sep 29, 2006 | 48.18 | 48.41 | 47.44 | 47.53 | 457,285 | -0.58(-1.21%) |
Sep 28, 2006 | 47.95 | 48.29 | 47.76 | 48.11 | 135,804 | +0.26(+0.54%) |
Sep 27, 2006 | 47.64 | 48.02 | 47.45 | 47.85 | 201,364 | +0.03(+0.07%) |
Sep 26, 2006 | 46.89 | 48.01 | 46.85 | 47.82 | 295,959 | +0.74(+1.58%) |
Sep 25, 2006 | 46.38 | 47.18 | 46.13 | 47.07 | 147,979 | +0.65(+1.40%) |
Sep 22, 2006 | 46.42 | 46.49 | 45.95 | 46.42 | 131,355 | +0.00(+0.00%) |
Sep 21, 2006 | 46.85 | 47.28 | 46.26 | 46.42 | 222,203 | -0.56(-1.18%) |
Sep 20, 2006 | 47.02 | 47.48 | 46.77 | 46.98 | 255,686 | +0.16(+0.35%) |
Sep 19, 2006 | 46.72 | 46.98 | 46.03 | 46.82 | 357,773 | +0.01(+0.02%) |
Sep 18, 2006 | 47.13 | 47.58 | 46.74 | 46.81 | 203,823 | -0.48(-1.01%) |
Sep 15, 2006 | 47.53 | 47.69 | 47.06 | 47.29 | 282,262 | -0.15(-0.32%) |
Sep 14, 2006 | 47.53 | 47.59 | 47.17 | 47.44 | 187,433 | -0.09(-0.20%) |
Sep 13, 2006 | 47.89 | 48.19 | 47.46 | 47.53 | 164,369 | -0.44(-0.93%) |
Sep 12, 2006 | 47.45 | 48.00 | 47.42 | 47.98 | 182,516 | +0.52(+1.10%) |
Sep 11, 2006 | 46.91 | 47.64 | 46.55 | 47.46 | 256,037 | +0.56(+1.18%) |
Sep 08, 2006 | 46.07 | 47.50 | 46.07 | 46.90 | 189,189 | +0.09(+0.20%) |
Sep 07, 2006 | 46.94 | 47.23 | 46.54 | 46.81 | 225,364 | -0.41(-0.87%) |
Sep 06, 2006 | 47.83 | 48.06 | 47.20 | 47.22 | 221,969 | -0.80(-1.67%) |
Sep 05, 2006 | 48.18 | 48.38 | 47.96 | 48.02 | 301,344 | -0.05(-0.11%) |
Sep 01, 2006 | 47.83 | 48.25 | 47.77 | 48.07 | 115,199 | +0.40(+0.84%) |
Aug 31, 2006 | 47.96 | 48.18 | 47.66 | 47.67 | 159,218 | -0.15(-0.30%) |
Aug 30, 2006 | 47.88 | 48.24 | 47.71 | 47.82 | 246,203 | +0.03(+0.05%) |
Aug 29, 2006 | 48.15 | 48.23 | 47.74 | 47.79 | 392,427 | -0.20(-0.43%) |
Aug 28, 2006 | 47.55 | 48.15 | 47.52 | 48.00 | 319,022 | +0.50(+1.06%) |
Aug 25, 2006 | 47.72 | 47.77 | 47.24 | 47.49 | 225,833 | -0.34(-0.71%) |
Aug 24, 2006 | 48.47 | 48.70 | 47.24 | 47.83 | 335,647 | -0.44(-0.92%) |
Aug 23, 2006 | 49.11 | 49.41 | 47.96 | 48.28 | 186,613 | -0.88(-1.79%) |
Aug 22, 2006 | 49.36 | 49.64 | 48.91 | 49.16 | 140,838 | -0.29(-0.59%) |
Aug 21, 2006 | 49.75 | 49.80 | 49.35 | 49.45 | 243,862 | -0.30(-0.60%) |
Aug 18, 2006 | 49.62 | 49.94 | 49.37 | 49.75 | 225,364 | +0.04(+0.09%) |
Aug 17, 2006 | 49.58 | 50.14 | 49.58 | 49.70 | 287,296 | +0.00(+0.00%) |
Aug 16, 2006 | 49.71 | 49.99 | 49.49 | 49.70 | 425,090 | +0.11(+0.22%) |
Aug 15, 2006 | 49.11 | 49.64 | 48.72 | 49.59 | 292,915 | +0.91(+1.86%) |
Aug 14, 2006 | 48.48 | 49.37 | 48.48 | 48.69 | 249,013 | +0.24(+0.49%) |
Aug 11, 2006 | 48.39 | 48.75 | 48.18 | 48.45 | 429,656 | -0.11(-0.23%) |
Aug 10, 2006 | 47.62 | 48.62 | 47.36 | 48.56 | 576,699 | +0.73(+1.52%) |
Aug 09, 2006 | 48.70 | 49.00 | 47.77 | 47.83 | 391,724 | -0.79(-1.62%) |
Aug 08, 2006 | 48.69 | 49.23 | 48.54 | 48.62 | 595,197 | -0.07(-0.14%) |
Aug 07, 2006 | 48.41 | 48.84 | 48.35 | 48.69 | 479,061 | +0.28(+0.58%) |
Aug 04, 2006 | 48.60 | 49.06 | 47.71 | 48.41 | 630,553 | +0.35(+0.73%) |
Aug 03, 2006 | 48.09 | 48.22 | 47.70 | 48.06 | 710,747 | -0.50(-1.04%) |
Aug 02, 2006 | 49.03 | 49.17 | 48.31 | 48.56 | 465,597 | -0.56(-1.13%) |
Aug 01, 2006 | 48.70 | 49.52 | 48.66 | 49.11 | 535,021 | +0.35(+0.72%) |
Jul 31, 2006 | 48.99 | 49.07 | 47.89 | 48.76 | 870,551 | -0.21(-0.44%) |
Jul 28, 2006 | 47.16 | 52.09 | 47.16 | 48.98 | 1,944,693 | +4.53(+10.18%) |
Jul 27, 2006 | 44.89 | 45.23 | 44.30 | 44.45 | 306,379 | -0.43(-0.95%) |
Jul 26, 2006 | 44.13 | 45.37 | 43.91 | 44.88 | 375,451 | +0.54(+1.21%) |
Jul 25, 2006 | 44.52 | 44.89 | 43.92 | 44.34 | 351,920 | -0.28(-0.63%) |
Jul 24, 2006 | 43.80 | 44.70 | 44.01 | 44.62 | 602,221 | +0.83(+1.89%) |
Jul 21, 2006 | 44.10 | 44.11 | 43.20 | 43.79 | 570,729 | -0.37(-0.83%) |
Jul 20, 2006 | 44.89 | 45.20 | 44.08 | 44.16 | 568,621 | -0.51(-1.15%) |
Jul 19, 2006 | 43.48 | 44.82 | 43.48 | 44.67 | 551,646 | +1.32(+3.05%) |
Jul 18, 2006 | 43.14 | 43.60 | 42.97 | 43.35 | 487,841 | +0.21(+0.50%) |
Jul 17, 2006 | 43.65 | 44.11 | 43.00 | 43.14 | 311,881 | -0.47(-1.08%) |
Jul 14, 2006 | 43.90 | 44.02 | 43.24 | 43.61 | 494,397 | -0.20(-0.45%) |
Jul 13, 2006 | 45.13 | 45.13 | 43.80 | 43.80 | 399,568 | -1.32(-2.92%) |
Jul 12, 2006 | 45.71 | 45.80 | 45.05 | 45.12 | 315,276 | -0.76(-1.66%) |
Jul 11, 2006 | 46.19 | 46.51 | 45.33 | 45.88 | 287,296 | -0.78(-1.67%) |
Jul 10, 2006 | 45.83 | 46.68 | 45.73 | 46.65 | 342,203 | +0.83(+1.81%) |
Jul 07, 2006 | 45.54 | 46.01 | 45.41 | 45.83 | 326,983 | +0.22(+0.49%) |
Jul 06, 2006 | 45.76 | 46.42 | 45.37 | 45.60 | 368,544 | -0.10(-0.22%) |
Jul 05, 2006 | 46.30 | 46.34 | 45.22 | 45.71 | 437,968 | -0.87(-1.87%) |
Jul 03, 2006 | 46.21 | 46.62 | 46.00 | 46.58 | 148,331 | +0.44(+0.94%) |
Jun 30, 2006 | 45.60 | 46.42 | 45.18 | 46.14 | 502,709 | +0.46(+1.01%) |
Jun 29, 2006 | 44.88 | 45.74 | 44.77 | 45.68 | 487,841 | +0.84(+1.87%) |
Jun 28, 2006 | 45.42 | 45.42 | 44.70 | 44.84 | 444,758 | -0.64(-1.41%) |
Jun 27, 2006 | 45.40 | 45.80 | 45.31 | 45.48 | 359,530 | +0.20(+0.43%) |
Jun 26, 2006 | 45.35 | 45.55 | 45.07 | 45.29 | 306,144 | -0.06(-0.13%) |
Jun 23, 2006 | 44.80 | 45.44 | 44.56 | 45.35 | 447,451 | +0.49(+1.09%) |
Jun 22, 2006 | 44.46 | 44.88 | 44.29 | 44.86 | 690,728 | -0.32(-0.70%) |
Jun 21, 2006 | 44.17 | 45.38 | 44.08 | 45.18 | 705,830 | +1.22(+2.78%) |
Jun 20, 2006 | 43.65 | 44.31 | 43.51 | 43.96 | 576,465 | +0.34(+0.78%) |
Jun 19, 2006 | 44.13 | 44.60 | 43.37 | 43.61 | 599,763 | -0.61(-1.37%) |
Jun 16, 2006 | 43.73 | 44.42 | 43.48 | 44.22 | 798,201 | +0.42(+0.96%) |
Jun 15, 2006 | 45.10 | 45.10 | 42.43 | 43.80 | 1,508,480 | -1.79(-3.93%) |
Jun 14, 2006 | 48.69 | 48.69 | 45.43 | 45.60 | 1,130,453 | -3.98(-8.03%) |
Jun 13, 2006 | 49.63 | 50.39 | 49.23 | 49.58 | 249,832 | -0.05(-0.10%) |
Jun 12, 2006 | 50.40 | 50.57 | 49.63 | 49.63 | 195,277 | -0.97(-1.91%) |
Jun 09, 2006 | 50.46 | 51.10 | 50.40 | 50.59 | 287,998 | +0.21(+0.42%) |
Jun 08, 2006 | 50.82 | 50.87 | 49.13 | 50.38 | 346,183 | -0.65(-1.27%) |
Jun 07, 2006 | 51.81 | 52.10 | 50.86 | 51.03 | 276,174 | -0.89(-1.71%) |
Jun 06, 2006 | 52.52 | 52.63 | 51.64 | 51.92 | 186,379 | -0.55(-1.04%) |
Jun 05, 2006 | 52.62 | 53.14 | 52.25 | 52.46 | 319,257 | -0.28(-0.53%) |
Jun 02, 2006 | 53.39 | 53.68 | 52.37 | 52.74 | 179,472 | -0.45(-0.85%) |
Jun 01, 2006 | 52.39 | 53.21 | 52.39 | 53.20 | 204,994 | +0.80(+1.53%) |
May 31, 2006 | 52.74 | 52.99 | 51.83 | 52.39 | 346,300 | -0.31(-0.58%) |
May 30, 2006 | 53.17 | 53.34 | 52.59 | 52.70 | 202,301 | -0.60(-1.12%) |
May 26, 2006 | 53.13 | 53.39 | 52.87 | 53.30 | 90,965 | +0.29(+0.55%) |
May 25, 2006 | 53.00 | 53.34 | 52.69 | 53.01 | 222,320 | +0.18(+0.34%) |
May 24, 2006 | 52.90 | 53.33 | 52.03 | 52.83 | 339,042 | -0.21(-0.40%) |
May 23, 2006 | 53.39 | 53.56 | 52.75 | 53.04 | 321,598 | -0.73(-1.35%) |
May 22, 2006 | 52.63 | 54.09 | 52.23 | 53.77 | 454,827 | +0.92(+1.75%) |
May 19, 2006 | 53.35 | 53.51 | 52.57 | 52.85 | 377,442 | -0.42(-0.79%) |
May 18, 2006 | 53.56 | 53.82 | 53.19 | 53.27 | 253,228 | -0.19(-0.35%) |
May 17, 2006 | 54.41 | 54.50 | 53.39 | 53.45 | 288,935 | -1.24(-2.26%) |
May 16, 2006 | 54.85 | 54.99 | 54.50 | 54.69 | 179,121 | -0.30(-0.54%) |
May 15, 2006 | 52.86 | 55.08 | 52.86 | 54.99 | 281,910 | +0.46(+0.85%) |
May 12, 2006 | 55.49 | 55.49 | 54.35 | 54.53 | 531,275 | -1.13(-2.03%) |
May 11, 2006 | 55.93 | 56.08 | 55.62 | 55.66 | 365,032 | -0.40(-0.72%) |
May 10, 2006 | 57.19 | 57.41 | 55.77 | 56.06 | 506,339 | -1.32(-2.31%) |
May 09, 2006 | 57.42 | 57.60 | 57.02 | 57.38 | 248,311 | -0.12(-0.21%) |
May 08, 2006 | 58.13 | 58.13 | 57.44 | 57.50 | 244,564 | -0.85(-1.45%) |
May 05, 2006 | 58.06 | 58.47 | 58.04 | 58.35 | 156,877 | +0.44(+0.75%) |
May 04, 2006 | 56.89 | 58.21 | 56.89 | 57.91 | 269,618 | +0.91(+1.59%) |
May 03, 2006 | 57.19 | 57.54 | 56.92 | 57.01 | 211,433 | -0.31(-0.54%) |
May 02, 2006 | 57.84 | 57.86 | 56.89 | 57.31 | 365,617 | -0.60(-1.03%) |
May 01, 2006 | 56.80 | 58.25 | 56.80 | 57.91 | 721,167 | +2.19(+3.92%) |
Apr 28, 2006 | 56.16 | 56.40 | 54.99 | 55.73 | 470,631 | -0.14(-0.24%) |
Apr 27, 2006 | 60.39 | 60.40 | 55.54 | 55.86 | 644,484 | -5.12(-8.40%) |
Apr 26, 2006 | 61.29 | 61.69 | 60.99 | 60.99 | 263,296 | -0.17(-0.28%) |
Apr 25, 2006 | 61.37 | 61.50 | 60.98 | 61.16 | 261,774 | -0.04(-0.07%) |
Apr 24, 2006 | 61.06 | 61.41 | 60.35 | 61.20 | 203,472 | +0.15(+0.24%) |
Apr 21, 2006 | 60.30 | 61.12 | 60.18 | 61.06 | 313,169 | +0.86(+1.43%) |
Apr 20, 2006 | 60.32 | 60.71 | 59.95 | 60.19 | 87,102 | -0.26(-0.42%) |
Apr 19, 2006 | 60.24 | 60.92 | 60.01 | 60.45 | 172,565 | +0.22(+0.37%) |
Apr 18, 2006 | 59.60 | 60.36 | 59.62 | 60.23 | 209,794 | +0.64(+1.08%) |
Apr 17, 2006 | 59.42 | 59.69 | 59.11 | 59.59 | 125,501 | +0.14(+0.23%) |
Apr 13, 2006 | 59.70 | 59.75 | 59.28 | 59.45 | 107,472 | -0.25(-0.41%) |
Apr 12, 2006 | 59.41 | 59.92 | 59.18 | 59.70 | 113,677 | +0.56(+0.94%) |
Apr 11, 2006 | 59.66 | 60.01 | 58.90 | 59.14 | 172,565 | -0.44(-0.73%) |
Apr 10, 2006 | 59.88 | 59.88 | 59.11 | 59.58 | 142,828 | -0.33(-0.56%) |
Apr 07, 2006 | 60.41 | 60.65 | 59.46 | 59.91 | 125,853 | -0.56(-0.93%) |
Apr 06, 2006 | 61.07 | 61.07 | 60.35 | 60.48 | 96,116 | -0.85(-1.39%) |
Apr 05, 2006 | 60.65 | 61.46 | 60.65 | 61.33 | 188,369 | +0.79(+1.30%) |
Apr 04, 2006 | 60.72 | 61.10 | 60.37 | 60.54 | 180,643 | -0.05(-0.08%) |
Apr 03, 2006 | 61.10 | 61.49 | 60.54 | 60.59 | 199,140 | -0.59(-0.96%) |
Mar 31, 2006 | 60.74 | 61.59 | 60.72 | 61.18 | 196,681 | +0.44(+0.73%) |
Mar 30, 2006 | 60.95 | 61.07 | 60.16 | 60.74 | 178,418 | -0.01(-0.01%) |
Mar 29, 2006 | 59.23 | 60.89 | 59.18 | 60.75 | 300,642 | +1.37(+2.30%) |
Mar 28, 2006 | 60.35 | 60.35 | 59.35 | 59.38 | 200,311 | -1.13(-1.86%) |
Mar 27, 2006 | 60.09 | 60.59 | 59.83 | 60.51 | 185,208 | +0.12(+0.20%) |
Mar 24, 2006 | 59.43 | 60.48 | 59.43 | 60.39 | 215,881 | +0.87(+1.46%) |
Mar 23, 2006 | 59.36 | 59.60 | 59.02 | 59.52 | 122,223 | -0.07(-0.11%) |
Mar 22, 2006 | 58.91 | 59.71 | 58.87 | 59.59 | 297,013 | +0.89(+1.51%) |
Mar 21, 2006 | 58.34 | 59.01 | 58.28 | 58.70 | 193,403 | +0.23(+0.39%) |
Mar 20, 2006 | 58.66 | 58.84 | 58.29 | 58.47 | 220,330 | -0.29(-0.49%) |
Mar 17, 2006 | 58.60 | 58.92 | 58.46 | 58.76 | 214,594 | +0.09(+0.15%) |
Mar 16, 2006 | 58.55 | 59.26 | 58.31 | 58.67 | 319,608 | +0.25(+0.42%) |
Mar 15, 2006 | 57.36 | 58.60 | 57.23 | 58.43 | 389,968 | +1.13(+1.97%) |
Mar 14, 2006 | 56.25 | 57.33 | 56.12 | 57.30 | 206,750 | +0.94(+1.67%) |
Mar 13, 2006 | 56.20 | 56.80 | 56.19 | 56.36 | 203,120 | -0.04(-0.08%) |
Mar 10, 2006 | 55.39 | 56.48 | 55.31 | 56.40 | 239,764 | +0.92(+1.66%) |
Mar 09, 2006 | 55.41 | 55.61 | 55.09 | 55.48 | 586,416 | +0.03(+0.05%) |
Mar 08, 2006 | 55.32 | 55.52 | 55.17 | 55.45 | 474,144 | +0.26(+0.46%) |
Mar 07, 2006 | 55.33 | 55.52 | 54.94 | 55.20 | 267,042 | -0.32(-0.58%) |
Mar 06, 2006 | 55.18 | 55.86 | 54.93 | 55.52 | 395,237 | +0.22(+0.40%) |
Mar 03, 2006 | 55.00 | 55.56 | 55.00 | 55.30 | 571,314 | -0.01(-0.02%) |
Mar 02, 2006 | 55.32 | 55.71 | 55.10 | 55.31 | 470,748 | -0.32(-0.57%) |