Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.43 | 45.87 | 44.70 | 45.57 | 1,077,508 | +0.22(+0.49%) |
Feb 27, 2007 | 46.54 | 46.55 | 44.24 | 45.35 | 999,920 | -1.95(-4.13%) |
Feb 26, 2007 | 47.94 | 48.65 | 46.89 | 47.30 | 945,565 | -0.85(-1.76%) |
Feb 23, 2007 | 47.57 | 48.15 | 47.26 | 48.15 | 1,061,967 | +1.12(+2.38%) |
Feb 22, 2007 | 47.91 | 47.94 | 46.78 | 47.03 | 618,931 | -0.87(-1.83%) |
Feb 21, 2007 | 47.48 | 47.97 | 46.96 | 47.90 | 710,411 | +0.31(+0.66%) |
Feb 20, 2007 | 47.64 | 47.65 | 46.52 | 47.59 | 730,072 | -0.17(-0.36%) |
Feb 16, 2007 | 47.73 | 48.92 | 47.62 | 47.76 | 1,841,488 | -0.15(-0.32%) |
Feb 15, 2007 | 46.74 | 48.05 | 46.35 | 47.91 | 2,033,042 | +1.17(+2.51%) |
Feb 14, 2007 | 45.50 | 46.74 | 45.42 | 46.74 | 1,581,693 | +1.25(+2.74%) |
Feb 13, 2007 | 45.15 | 45.53 | 44.97 | 45.49 | 822,597 | +0.31(+0.68%) |
Feb 12, 2007 | 44.86 | 45.21 | 44.60 | 45.19 | 738,686 | +0.32(+0.72%) |
Feb 09, 2007 | 45.51 | 45.75 | 44.62 | 44.86 | 674,031 | -0.51(-1.12%) |
Feb 08, 2007 | 45.66 | 45.66 | 45.21 | 45.37 | 587,260 | -0.37(-0.82%) |
Feb 07, 2007 | 45.65 | 45.76 | 45.24 | 45.75 | 756,680 | +0.39(+0.86%) |
Feb 06, 2007 | 44.59 | 45.59 | 44.52 | 45.36 | 1,426,355 | +0.20(+0.43%) |
Feb 05, 2007 | 45.02 | 45.48 | 44.73 | 45.16 | 1,478,865 | +0.01(+0.02%) |
Feb 02, 2007 | 44.69 | 45.35 | 43.15 | 45.15 | 2,137,238 | -0.31(-0.69%) |
Feb 01, 2007 | 44.80 | 46.28 | 44.68 | 45.47 | 1,307,090 | +0.62(+1.38%) |
Jan 31, 2007 | 44.38 | 44.87 | 44.02 | 44.85 | 824,967 | +0.32(+0.73%) |
Jan 30, 2007 | 44.14 | 44.58 | 44.06 | 44.52 | 689,454 | +0.32(+0.73%) |
Jan 29, 2007 | 43.53 | 44.33 | 43.53 | 44.20 | 792,472 | +0.67(+1.54%) |
Jan 26, 2007 | 43.19 | 43.59 | 42.77 | 43.53 | 597,385 | +0.35(+0.81%) |
Jan 25, 2007 | 43.09 | 43.23 | 42.70 | 43.18 | 629,762 | -0.01(-0.02%) |
Jan 24, 2007 | 43.02 | 43.21 | 42.99 | 43.19 | 346,140 | +0.30(+0.69%) |
Jan 23, 2007 | 42.26 | 43.12 | 42.20 | 42.89 | 432,792 | +0.70(+1.67%) |
Jan 22, 2007 | 43.11 | 43.11 | 42.01 | 42.19 | 352,615 | -0.90(-2.09%) |
Jan 19, 2007 | 42.75 | 43.17 | 42.62 | 43.09 | 443,271 | +0.34(+0.79%) |
Jan 18, 2007 | 42.66 | 43.05 | 42.43 | 42.75 | 529,099 | +0.31(+0.72%) |
Jan 17, 2007 | 42.14 | 42.61 | 42.09 | 42.44 | 483,654 | +0.09(+0.22%) |
Jan 16, 2007 | 42.46 | 42.71 | 42.12 | 42.35 | 601,977 | +0.09(+0.22%) |
Jan 12, 2007 | 41.87 | 42.51 | 41.73 | 42.26 | 878,418 | +0.38(+0.91%) |
Jan 11, 2007 | 40.74 | 41.91 | 40.67 | 41.87 | 921,391 | +1.21(+2.99%) |
Jan 10, 2007 | 40.14 | 40.74 | 40.02 | 40.66 | 730,072 | +0.40(+0.99%) |
Jan 09, 2007 | 40.08 | 40.41 | 40.00 | 40.26 | 699,461 | +0.25(+0.62%) |
Jan 08, 2007 | 40.29 | 40.60 | 39.85 | 40.01 | 772,221 | -0.13(-0.32%) |
Jan 05, 2007 | 40.89 | 40.89 | 40.11 | 40.14 | 651,190 | -0.79(-1.93%) |
Jan 04, 2007 | 41.30 | 41.60 | 40.73 | 40.93 | 639,888 | -0.37(-0.90%) |
Jan 03, 2007 | 41.53 | 42.33 | 40.54 | 41.30 | 1,191,475 | +0.18(+0.43%) |
Dec 29, 2006 | 41.02 | 41.28 | 40.96 | 41.13 | 572,661 | +0.14(+0.33%) |
Dec 28, 2006 | 41.42 | 41.49 | 40.95 | 40.99 | 579,843 | -0.42(-1.01%) |
Dec 27, 2006 | 40.77 | 41.44 | 40.75 | 41.41 | 1,130,370 | +0.77(+1.90%) |
Dec 26, 2006 | 40.65 | 40.77 | 40.49 | 40.63 | 354,028 | -0.02(-0.04%) |
Dec 22, 2006 | 40.62 | 40.85 | 40.36 | 40.65 | 1,126,367 | +0.16(+0.40%) |
Dec 21, 2006 | 40.98 | 41.03 | 40.15 | 40.49 | 775,636 | -0.40(-0.98%) |
Dec 20, 2006 | 40.68 | 41.19 | 40.56 | 40.89 | 815,430 | +0.17(+0.42%) |
Dec 19, 2006 | 41.00 | 41.01 | 40.19 | 40.72 | 753,031 | -0.35(-0.85%) |
Dec 18, 2006 | 41.16 | 41.34 | 40.97 | 41.07 | 561,594 | +0.11(+0.27%) |
Dec 15, 2006 | 41.62 | 41.62 | 40.96 | 40.96 | 826,850 | -0.46(-1.11%) |
Dec 14, 2006 | 41.57 | 41.87 | 41.30 | 41.42 | 650,484 | -0.02(-0.04%) |
Dec 13, 2006 | 41.63 | 42.04 | 41.21 | 41.43 | 576,429 | -0.08(-0.18%) |
Dec 12, 2006 | 42.33 | 42.51 | 41.28 | 41.51 | 918,801 | -0.94(-2.22%) |
Dec 11, 2006 | 42.97 | 42.98 | 42.20 | 42.45 | 730,072 | -0.25(-0.58%) |
Dec 08, 2006 | 42.83 | 43.48 | 42.60 | 42.70 | 780,345 | -0.08(-0.18%) |
Dec 07, 2006 | 43.57 | 43.81 | 42.56 | 42.77 | 1,023,232 | +0.48(+1.12%) |
Dec 06, 2006 | 42.09 | 42.80 | 42.02 | 42.30 | 881,597 | +0.21(+0.50%) |
Dec 05, 2006 | 41.64 | 42.15 | 41.47 | 42.09 | 825,555 | +0.55(+1.33%) |
Dec 04, 2006 | 41.08 | 41.58 | 40.78 | 41.53 | 409,481 | +0.54(+1.33%) |
Dec 01, 2006 | 40.64 | 41.28 | 40.47 | 40.99 | 554,177 | +0.21(+0.52%) |
Nov 30, 2006 | 40.53 | 40.88 | 40.27 | 40.78 | 633,648 | +0.10(+0.25%) |
Nov 29, 2006 | 40.18 | 40.71 | 40.07 | 40.68 | 1,097,876 | +0.59(+1.46%) |
Nov 28, 2006 | 40.18 | 40.34 | 39.96 | 40.09 | 835,916 | -0.28(-0.69%) |
Nov 27, 2006 | 40.67 | 40.83 | 40.23 | 40.37 | 723,008 | -0.30(-0.73%) |
Nov 24, 2006 | 40.82 | 40.82 | 40.40 | 40.67 | 190,612 | -0.24(-0.58%) |
Nov 22, 2006 | 40.77 | 41.08 | 40.56 | 40.91 | 559,710 | +0.22(+0.54%) |
Nov 21, 2006 | 40.35 | 40.73 | 40.23 | 40.68 | 684,509 | +0.34(+0.84%) |
Nov 20, 2006 | 40.77 | 40.99 | 40.18 | 40.34 | 775,636 | -0.36(-0.88%) |
Nov 17, 2006 | 40.06 | 40.70 | 40.01 | 40.70 | 1,272,594 | +0.70(+1.74%) |
Nov 16, 2006 | 39.84 | 40.01 | 39.66 | 40.01 | 986,145 | +0.56(+1.42%) |
Nov 15, 2006 | 38.74 | 39.91 | 38.74 | 39.44 | 949,059 | +0.64(+1.64%) |
Nov 14, 2006 | 37.74 | 38.89 | 37.64 | 38.81 | 1,067,500 | +1.00(+2.65%) |
Nov 13, 2006 | 37.86 | 38.14 | 37.47 | 37.81 | 606,922 | -0.06(-0.16%) |
Nov 10, 2006 | 37.40 | 37.88 | 37.14 | 37.86 | 1,606,136 | +0.49(+1.32%) |
Nov 09, 2006 | 37.80 | 37.91 | 37.22 | 37.37 | 1,989,598 | -0.59(-1.57%) |
Nov 08, 2006 | 38.12 | 38.26 | 37.69 | 37.97 | 810,485 | -0.26(-0.69%) |
Nov 07, 2006 | 37.53 | 38.47 | 37.41 | 38.23 | 1,570,110 | +0.76(+2.02%) |
Nov 06, 2006 | 37.75 | 37.81 | 37.03 | 37.47 | 1,168,046 | -0.15(-0.41%) |
Nov 03, 2006 | 38.38 | 38.55 | 37.41 | 37.63 | 1,347,238 | -0.67(-1.75%) |
Nov 02, 2006 | 38.65 | 38.66 | 38.25 | 38.30 | 1,589,771 | -0.46(-1.18%) |
Nov 01, 2006 | 39.75 | 40.16 | 38.65 | 38.76 | 2,430,633 | +0.36(+0.93%) |
Oct 31, 2006 | 39.87 | 39.87 | 37.51 | 38.40 | 4,401,276 | -3.95(-9.33%) |
Oct 30, 2006 | 42.43 | 42.52 | 42.01 | 42.35 | 562,889 | -0.03(-0.06%) |
Oct 27, 2006 | 43.17 | 43.29 | 42.27 | 42.37 | 477,531 | -0.75(-1.73%) |
Oct 26, 2006 | 42.69 | 43.77 | 42.69 | 43.12 | 689,807 | +0.74(+1.74%) |
Oct 25, 2006 | 42.54 | 42.58 | 41.80 | 42.38 | 781,876 | -0.07(-0.16%) |
Oct 24, 2006 | 42.53 | 42.64 | 42.24 | 42.45 | 661,904 | -0.29(-0.68%) |
Oct 23, 2006 | 42.01 | 42.99 | 41.62 | 42.74 | 675,797 | +0.43(+1.02%) |
Oct 20, 2006 | 44.09 | 44.10 | 42.31 | 42.31 | 1,558,336 | -1.79(-4.06%) |
Oct 19, 2006 | 43.57 | 44.23 | 43.53 | 44.10 | 656,253 | +0.53(+1.21%) |
Oct 18, 2006 | 44.17 | 44.24 | 43.53 | 43.57 | 1,019,464 | -0.42(-0.97%) |
Oct 17, 2006 | 44.29 | 44.75 | 43.86 | 44.00 | 1,263,764 | -0.59(-1.31%) |
Oct 16, 2006 | 45.69 | 45.69 | 42.48 | 44.58 | 4,609,666 | -2.59(-5.49%) |
Oct 13, 2006 | 47.05 | 47.17 | 46.73 | 47.17 | 315,175 | +0.31(+0.67%) |
Oct 12, 2006 | 46.27 | 47.00 | 46.21 | 46.86 | 278,678 | +0.91(+1.98%) |
Oct 11, 2006 | 45.77 | 46.16 | 45.60 | 45.95 | 168,596 | -0.03(-0.07%) |
Oct 10, 2006 | 45.91 | 46.35 | 45.72 | 45.98 | 273,262 | +0.08(+0.18%) |
Oct 09, 2006 | 45.33 | 45.93 | 44.87 | 45.90 | 182,253 | +0.70(+1.56%) |
Oct 06, 2006 | 46.07 | 46.12 | 44.91 | 45.19 | 398,414 | -1.13(-2.44%) |
Oct 05, 2006 | 45.36 | 46.37 | 45.36 | 46.32 | 503,198 | +0.97(+2.13%) |
Oct 04, 2006 | 44.40 | 45.36 | 44.32 | 45.36 | 760,095 | +1.04(+2.36%) |
Oct 03, 2006 | 44.12 | 44.46 | 43.48 | 44.31 | 579,490 | +0.48(+1.09%) |
Oct 02, 2006 | 43.18 | 43.91 | 42.92 | 43.84 | 559,710 | +0.97(+2.26%) |
Sep 29, 2006 | 42.23 | 43.47 | 42.21 | 42.87 | 877,712 | +0.50(+1.18%) |
Sep 28, 2006 | 41.78 | 42.50 | 41.69 | 42.37 | 1,084,689 | +0.60(+1.44%) |
Sep 27, 2006 | 42.09 | 42.38 | 41.71 | 41.76 | 512,852 | -0.57(-1.34%) |
Sep 26, 2006 | 41.92 | 42.63 | 41.70 | 42.33 | 344,020 | +0.44(+1.05%) |
Sep 25, 2006 | 41.71 | 42.09 | 41.26 | 41.89 | 369,451 | +0.19(+0.45%) |
Sep 22, 2006 | 41.90 | 42.10 | 41.41 | 41.70 | 255,602 | -0.37(-0.89%) |
Sep 21, 2006 | 42.09 | 42.63 | 41.70 | 42.08 | 296,809 | +0.26(+0.63%) |
Sep 20, 2006 | 41.96 | 42.21 | 41.70 | 41.81 | 414,661 | -0.10(-0.24%) |
Sep 19, 2006 | 42.43 | 42.51 | 41.66 | 41.92 | 424,080 | -0.54(-1.26%) |
Sep 18, 2006 | 42.99 | 43.02 | 42.16 | 42.45 | 282,798 | -0.19(-0.44%) |
Sep 15, 2006 | 43.14 | 43.51 | 42.57 | 42.64 | 464,934 | -0.29(-0.67%) |
Sep 14, 2006 | 43.57 | 43.80 | 42.71 | 42.93 | 268,552 | -0.65(-1.48%) |
Sep 13, 2006 | 42.55 | 43.62 | 42.50 | 43.57 | 446,332 | +0.93(+2.19%) |
Sep 12, 2006 | 41.43 | 42.75 | 41.43 | 42.64 | 364,977 | +1.20(+2.89%) |
Sep 11, 2006 | 41.68 | 41.84 | 41.13 | 41.44 | 332,129 | -0.23(-0.55%) |
Sep 08, 2006 | 41.59 | 41.99 | 41.32 | 41.67 | 501,785 | +0.19(+0.45%) |
Sep 07, 2006 | 42.42 | 42.42 | 41.28 | 41.48 | 608,688 | -1.22(-2.86%) |
Sep 06, 2006 | 44.29 | 44.29 | 42.44 | 42.71 | 712,294 | -1.72(-3.86%) |
Sep 05, 2006 | 44.36 | 44.86 | 43.96 | 44.42 | 488,599 | +0.16(+0.36%) |
Sep 01, 2006 | 44.17 | 44.47 | 43.72 | 44.26 | 398,649 | +0.35(+0.79%) |
Aug 31, 2006 | 43.47 | 43.95 | 43.26 | 43.91 | 265,020 | +0.53(+1.21%) |
Aug 30, 2006 | 43.88 | 44.01 | 43.06 | 43.39 | 277,029 | -0.27(-0.62%) |
Aug 29, 2006 | 42.58 | 43.66 | 42.36 | 43.66 | 461,873 | +1.09(+2.55%) |
Aug 28, 2006 | 41.96 | 42.67 | 41.94 | 42.57 | 306,581 | +0.64(+1.52%) |
Aug 25, 2006 | 42.04 | 42.29 | 41.53 | 41.93 | 212,982 | -0.11(-0.26%) |
Aug 24, 2006 | 42.54 | 42.71 | 41.99 | 42.04 | 293,748 | -0.22(-0.52%) |
Aug 23, 2006 | 42.78 | 43.28 | 42.04 | 42.26 | 281,856 | -0.58(-1.35%) |
Aug 22, 2006 | 42.38 | 43.12 | 42.26 | 42.84 | 316,941 | +0.37(+0.88%) |
Aug 21, 2006 | 42.75 | 42.88 | 42.15 | 42.47 | 492,131 | -0.28(-0.66%) |
Aug 18, 2006 | 43.05 | 43.24 | 42.38 | 42.75 | 609,041 | -0.30(-0.69%) |
Aug 17, 2006 | 43.36 | 43.91 | 42.99 | 43.05 | 384,992 | -0.28(-0.65%) |
Aug 16, 2006 | 42.55 | 43.41 | 42.37 | 43.33 | 400,768 | +0.99(+2.33%) |
Aug 15, 2006 | 42.14 | 42.65 | 41.88 | 42.34 | 446,214 | +0.63(+1.51%) |
Aug 14, 2006 | 41.68 | 42.35 | 41.51 | 41.71 | 519,092 | +0.12(+0.29%) |
Aug 11, 2006 | 41.64 | 42.35 | 41.28 | 41.59 | 535,339 | -0.10(-0.24%) |
Aug 10, 2006 | 40.69 | 41.97 | 40.28 | 41.70 | 513,558 | +0.73(+1.78%) |
Aug 09, 2006 | 41.86 | 42.14 | 40.88 | 40.97 | 400,180 | -0.68(-1.63%) |
Aug 08, 2006 | 42.04 | 42.37 | 41.47 | 41.64 | 497,782 | -0.31(-0.75%) |
Aug 07, 2006 | 42.02 | 42.26 | 41.47 | 41.96 | 546,642 | +0.02(+0.04%) |
Aug 04, 2006 | 41.96 | 42.46 | 41.45 | 41.94 | 688,748 | +0.42(+1.00%) |
Aug 03, 2006 | 40.45 | 41.70 | 40.35 | 41.53 | 721,596 | +1.03(+2.54%) |
Aug 02, 2006 | 39.16 | 41.05 | 39.07 | 40.50 | 1,436,010 | +1.10(+2.78%) |
Aug 01, 2006 | 37.80 | 39.95 | 37.58 | 39.40 | 3,048,269 | +2.98(+8.19%) |
Jul 31, 2006 | 36.86 | 37.16 | 36.33 | 36.42 | 745,025 | -0.33(-0.90%) |
Jul 28, 2006 | 36.78 | 36.95 | 36.54 | 36.75 | 517,444 | +0.18(+0.49%) |
Jul 27, 2006 | 36.83 | 37.26 | 36.47 | 36.57 | 548,526 | -0.08(-0.21%) |
Jul 26, 2006 | 36.69 | 37.03 | 36.22 | 36.65 | 577,371 | -0.04(-0.12%) |
Jul 25, 2006 | 36.95 | 37.20 | 36.52 | 36.69 | 1,076,919 | -0.08(-0.23%) |
Jul 24, 2006 | 36.79 | 37.42 | 36.56 | 36.78 | 587,142 | -0.01(-0.02%) |
Jul 21, 2006 | 37.24 | 37.30 | 36.67 | 36.79 | 770,691 | -0.27(-0.73%) |
Jul 20, 2006 | 38.34 | 38.48 | 37.05 | 37.06 | 508,731 | -1.11(-2.92%) |
Jul 19, 2006 | 37.67 | 38.77 | 37.40 | 38.17 | 624,818 | +0.50(+1.33%) |
Jul 18, 2006 | 37.43 | 37.97 | 37.39 | 37.67 | 716,297 | +0.23(+0.61%) |
Jul 17, 2006 | 37.16 | 37.84 | 37.07 | 37.44 | 549,114 | +0.14(+0.36%) |
Jul 14, 2006 | 37.37 | 37.58 | 37.06 | 37.30 | 486,479 | -0.37(-0.97%) |
Jul 13, 2006 | 38.65 | 38.76 | 37.48 | 37.67 | 634,472 | -1.02(-2.63%) |
Jul 12, 2006 | 38.91 | 39.22 | 38.47 | 38.69 | 646,363 | -0.15(-0.39%) |
Jul 11, 2006 | 38.65 | 38.94 | 38.43 | 38.84 | 748,321 | -0.02(-0.04%) |
Jul 10, 2006 | 38.99 | 39.31 | 38.75 | 38.86 | 520,976 | +0.29(+0.75%) |
Jul 07, 2006 | 38.71 | 38.88 | 38.30 | 38.57 | 750,441 | -0.35(-0.89%) |
Jul 06, 2006 | 39.78 | 39.91 | 38.79 | 38.92 | 957,771 | -1.02(-2.55%) |
Jul 05, 2006 | 39.60 | 40.02 | 38.44 | 39.94 | 1,386,443 | +0.33(+0.84%) |
Jul 03, 2006 | 40.36 | 40.36 | 39.53 | 39.61 | 527,451 | -0.76(-1.87%) |
Jun 30, 2006 | 40.61 | 40.86 | 40.06 | 40.36 | 1,067,736 | -0.14(-0.36%) |
Jun 29, 2006 | 40.09 | 40.58 | 39.88 | 40.51 | 819,669 | +0.57(+1.42%) |
Jun 28, 2006 | 40.42 | 40.46 | 39.33 | 39.94 | 698,873 | -0.47(-1.16%) |
Jun 27, 2006 | 41.19 | 41.36 | 40.18 | 40.40 | 698,637 | -0.88(-2.14%) |
Jun 26, 2006 | 41.82 | 42.03 | 41.13 | 41.29 | 651,190 | -0.46(-1.10%) |
Jun 23, 2006 | 41.49 | 42.19 | 40.97 | 41.75 | 415,132 | +0.25(+0.61%) |
Jun 22, 2006 | 42.47 | 42.47 | 41.36 | 41.49 | 552,175 | -1.14(-2.67%) |
Jun 21, 2006 | 41.82 | 43.11 | 41.49 | 42.63 | 295,867 | +0.93(+2.22%) |
Jun 20, 2006 | 41.69 | 42.12 | 41.42 | 41.70 | 273,026 | +0.14(+0.33%) |
Jun 19, 2006 | 42.30 | 42.36 | 41.41 | 41.57 | 396,177 | -0.59(-1.39%) |
Jun 16, 2006 | 42.66 | 42.85 | 42.00 | 42.15 | 480,122 | -0.34(-0.80%) |
Jun 15, 2006 | 41.41 | 42.62 | 41.02 | 42.49 | 702,522 | +1.19(+2.88%) |
Jun 14, 2006 | 40.94 | 41.82 | 40.90 | 41.30 | 878,065 | +0.17(+0.41%) |
Jun 13, 2006 | 41.98 | 42.04 | 40.69 | 41.13 | 1,118,126 | -0.99(-2.36%) |
Jun 12, 2006 | 42.96 | 43.09 | 42.05 | 42.13 | 433,499 | -0.85(-1.98%) |
Jun 09, 2006 | 43.02 | 43.45 | 42.85 | 42.98 | 558,297 | -0.04(-0.10%) |
Jun 08, 2006 | 43.62 | 43.65 | 42.23 | 43.02 | 842,980 | -0.59(-1.36%) |
Jun 07, 2006 | 44.00 | 44.71 | 43.57 | 43.62 | 431,615 | -0.47(-1.06%) |
Jun 06, 2006 | 44.71 | 44.85 | 43.53 | 44.08 | 679,093 | -0.43(-0.97%) |
Jun 05, 2006 | 45.87 | 45.87 | 44.33 | 44.52 | 483,889 | -1.35(-2.94%) |
Jun 02, 2006 | 46.89 | 47.14 | 45.28 | 45.87 | 766,923 | -0.37(-0.79%) |
Jun 01, 2006 | 45.11 | 46.23 | 44.59 | 46.23 | 973,901 | +1.34(+2.99%) |
May 31, 2006 | 44.51 | 45.14 | 44.02 | 44.89 | 2,755,580 | +0.59(+1.32%) |
May 30, 2006 | 44.93 | 45.08 | 43.86 | 44.30 | 883,834 | -0.43(-0.97%) |
May 26, 2006 | 44.51 | 45.27 | 43.91 | 44.74 | 482,359 | +0.39(+0.88%) |
May 25, 2006 | 43.98 | 44.50 | 43.56 | 44.35 | 583,728 | +0.51(+1.16%) |
May 24, 2006 | 44.16 | 44.32 | 42.78 | 43.84 | 666,260 | -0.33(-0.75%) |
May 23, 2006 | 43.33 | 44.59 | 43.31 | 44.17 | 1,212,078 | +1.17(+2.73%) |
May 22, 2006 | 43.53 | 43.53 | 41.85 | 42.99 | 946,351 | -0.82(-1.88%) |
May 19, 2006 | 44.58 | 44.76 | 43.40 | 43.82 | 751,029 | -0.59(-1.34%) |
May 18, 2006 | 44.19 | 44.80 | 44.17 | 44.41 | 1,010,163 | +0.19(+0.42%) |
May 17, 2006 | 44.74 | 45.14 | 43.78 | 44.23 | 1,325,104 | -0.59(-1.33%) |
May 16, 2006 | 43.83 | 45.02 | 43.83 | 44.82 | 1,335,229 | +1.13(+2.59%) |
May 15, 2006 | 43.06 | 43.83 | 43.06 | 43.69 | 1,500,175 | +0.16(+0.37%) |
May 12, 2006 | 43.62 | 43.93 | 42.85 | 43.53 | 1,014,519 | -0.26(-0.60%) |
May 11, 2006 | 44.58 | 45.16 | 43.35 | 43.79 | 1,563,870 | -0.58(-1.30%) |
May 10, 2006 | 45.19 | 45.34 | 43.99 | 44.37 | 1,348,415 | -1.02(-2.25%) |
May 09, 2006 | 45.42 | 45.81 | 45.09 | 45.39 | 971,311 | -0.02(-0.04%) |
May 08, 2006 | 46.55 | 46.60 | 45.07 | 45.41 | 1,136,728 | -0.92(-1.98%) |
May 05, 2006 | 46.30 | 47.26 | 46.10 | 46.32 | 1,006,043 | -0.14(-0.31%) |
May 04, 2006 | 47.10 | 47.31 | 46.29 | 46.47 | 1,126,132 | -0.63(-1.33%) |
May 03, 2006 | 47.14 | 48.25 | 46.80 | 47.10 | 1,544,914 | +0.43(+0.93%) |
May 02, 2006 | 51.06 | 51.22 | 45.73 | 46.66 | 5,275,456 | -4.39(-8.60%) |
May 01, 2006 | 52.03 | 52.66 | 51.06 | 51.06 | 1,344,530 | -0.93(-1.78%) |
Apr 28, 2006 | 53.97 | 54.02 | 51.72 | 51.98 | 1,242,572 | -2.20(-4.06%) |
Apr 27, 2006 | 55.65 | 55.71 | 53.99 | 54.18 | 769,867 | -1.46(-2.63%) |
Apr 26, 2006 | 54.78 | 55.79 | 54.66 | 55.64 | 528,040 | +1.03(+1.88%) |
Apr 25, 2006 | 54.15 | 54.78 | 53.93 | 54.61 | 849,573 | +0.76(+1.42%) |
Apr 24, 2006 | 53.92 | 54.06 | 53.30 | 53.85 | 897,138 | +0.65(+1.21%) |
Apr 21, 2006 | 52.49 | 53.26 | 51.96 | 53.20 | 6,300,690 | +0.76(+1.46%) |
Apr 20, 2006 | 52.92 | 53.42 | 52.22 | 52.44 | 565,833 | -0.35(-0.66%) |
Apr 19, 2006 | 52.03 | 53.35 | 52.03 | 52.79 | 439,974 | +0.84(+1.62%) |
Apr 18, 2006 | 51.65 | 52.19 | 51.17 | 51.95 | 528,157 | +0.30(+0.58%) |
Apr 17, 2006 | 52.61 | 52.62 | 51.47 | 51.65 | 465,876 | -1.00(-1.90%) |
Apr 13, 2006 | 52.60 | 52.79 | 52.28 | 52.65 | 421,137 | +0.05(+0.10%) |
Apr 12, 2006 | 51.81 | 52.93 | 52.05 | 52.60 | 441,622 | +0.79(+1.52%) |
Apr 11, 2006 | 52.32 | 52.38 | 50.65 | 51.81 | 431,968 | -0.49(-0.94%) |
Apr 10, 2006 | 52.49 | 53.22 | 52.11 | 52.30 | 277,971 | +0.21(+0.41%) |
Apr 07, 2006 | 53.21 | 53.61 | 51.99 | 52.09 | 289,274 | -0.93(-1.76%) |
Apr 06, 2006 | 54.10 | 54.17 | 52.12 | 53.03 | 462,579 | -1.15(-2.12%) |
Apr 05, 2006 | 53.83 | 54.20 | 53.48 | 54.17 | 218,162 | +0.37(+0.69%) |
Apr 04, 2006 | 53.43 | 53.84 | 52.91 | 53.80 | 320,238 | +0.60(+1.13%) |
Apr 03, 2006 | 52.87 | 53.60 | 52.81 | 53.20 | 493,779 | +0.33(+0.63%) |
Mar 31, 2006 | 52.92 | 52.97 | 52.16 | 52.86 | 287,508 | +0.20(+0.39%) |
Mar 30, 2006 | 52.90 | 53.06 | 52.31 | 52.66 | 253,718 | -0.10(-0.19%) |
Mar 29, 2006 | 52.02 | 52.79 | 51.88 | 52.76 | 294,101 | +0.82(+1.59%) |
Mar 28, 2006 | 51.90 | 52.52 | 51.71 | 51.94 | 303,520 | -0.13(-0.24%) |
Mar 27, 2006 | 52.15 | 52.27 | 51.93 | 52.07 | 309,406 | +0.15(+0.29%) |
Mar 24, 2006 | 51.24 | 52.62 | 51.23 | 51.91 | 622,463 | +0.70(+1.38%) |
Mar 23, 2006 | 51.39 | 51.43 | 50.41 | 51.21 | 336,603 | -0.25(-0.50%) |
Mar 22, 2006 | 51.42 | 51.73 | 50.46 | 51.46 | 463,874 | +0.42(+0.82%) |
Mar 21, 2006 | 50.49 | 51.46 | 50.47 | 51.05 | 485,773 | +0.60(+1.20%) |
Mar 20, 2006 | 49.73 | 50.77 | 49.70 | 50.44 | 316,117 | +0.80(+1.61%) |
Mar 17, 2006 | 49.37 | 49.69 | 49.31 | 49.65 | 284,564 | +0.29(+0.59%) |
Mar 16, 2006 | 48.97 | 50.11 | 48.93 | 49.36 | 362,740 | +0.48(+0.99%) |
Mar 15, 2006 | 48.98 | 49.02 | 48.54 | 48.87 | 315,999 | -0.09(-0.19%) |
Mar 14, 2006 | 48.78 | 49.14 | 48.68 | 48.97 | 302,931 | +0.20(+0.40%) |
Mar 13, 2006 | 49.26 | 49.31 | 48.38 | 48.77 | 489,069 | -0.17(-0.35%) |
Mar 10, 2006 | 47.99 | 49.29 | 47.99 | 48.94 | 290,098 | +0.97(+2.02%) |
Mar 09, 2006 | 47.82 | 48.46 | 47.68 | 47.97 | 284,682 | +0.22(+0.46%) |
Mar 08, 2006 | 47.95 | 48.02 | 47.04 | 47.75 | 253,011 | -0.28(-0.58%) |
Mar 07, 2006 | 47.90 | 48.09 | 47.61 | 48.03 | 346,610 | +0.11(+0.23%) |
Mar 06, 2006 | 48.06 | 48.54 | 47.90 | 47.92 | 328,008 | +0.00(+0.00%) |
Mar 03, 2006 | 48.41 | 48.67 | 47.92 | 47.92 | 341,783 | -0.70(-1.45%) |
Mar 02, 2006 | 48.41 | 48.66 | 48.14 | 48.63 | 613,751 | +0.25(+0.53%) |