Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 50.88 | 51.33 | 50.76 | 51.17 | 653,927 | +0.33(+0.65%) |
Jan 30, 2007 | 50.82 | 50.87 | 50.62 | 50.84 | 689,677 | +0.22(+0.44%) |
Jan 29, 2007 | 50.74 | 50.87 | 50.58 | 50.62 | 1,224,353 | -0.10(-0.20%) |
Jan 26, 2007 | 50.90 | 50.90 | 50.51 | 50.72 | 1,596,460 | -0.08(-0.15%) |
Jan 25, 2007 | 51.43 | 51.43 | 50.71 | 50.79 | 2,212,551 | -0.64(-1.24%) |
Jan 24, 2007 | 51.09 | 51.43 | 51.08 | 51.43 | 323,702 | +0.38(+0.75%) |
Jan 23, 2007 | 50.88 | 51.11 | 50.80 | 51.05 | 761,567 | +0.18(+0.36%) |
Jan 22, 2007 | 51.13 | 51.13 | 50.76 | 50.86 | 454,304 | -0.21(-0.42%) |
Jan 19, 2007 | 51.04 | 51.11 | 50.95 | 51.08 | 367,279 | +0.15(+0.29%) |
Jan 18, 2007 | 51.19 | 51.19 | 50.87 | 50.93 | 1,127,673 | -0.10(-0.20%) |
Jan 17, 2007 | 51.10 | 51.55 | 50.99 | 51.03 | 310,393 | -0.09(-0.18%) |
Jan 16, 2007 | 51.18 | 51.21 | 51.00 | 51.12 | 540,938 | +0.05(+0.09%) |
Jan 12, 2007 | 50.86 | 51.11 | 50.79 | 51.08 | 1,034,385 | +0.32(+0.63%) |
Jan 11, 2007 | 50.64 | 50.91 | 50.64 | 50.75 | 983,631 | +0.44(+0.87%) |
Jan 10, 2007 | 50.33 | 50.70 | 50.02 | 50.32 | 1,153,245 | -0.15(-0.30%) |
Jan 09, 2007 | 50.67 | 50.69 | 50.29 | 50.47 | 480,790 | -0.08(-0.17%) |
Jan 08, 2007 | 50.39 | 50.66 | 50.25 | 50.55 | 758,044 | +0.15(+0.29%) |
Jan 05, 2007 | 49.05 | 50.62 | 49.05 | 50.41 | 1,476,034 | -0.34(-0.68%) |
Jan 04, 2007 | 50.56 | 50.84 | 50.36 | 50.75 | 1,399,055 | +0.13(+0.26%) |
Jan 03, 2007 | 50.78 | 51.14 | 50.35 | 50.62 | 1,945,735 | -0.02(-0.05%) |
Dec 29, 2006 | 50.85 | 50.97 | 50.62 | 50.65 | 290,431 | -0.21(-0.42%) |
Dec 28, 2006 | 50.97 | 51.00 | 50.82 | 50.86 | 382,675 | -0.11(-0.21%) |
Dec 27, 2006 | 50.82 | 50.98 | 50.81 | 50.97 | 377,587 | +0.36(+0.72%) |
Dec 26, 2006 | 50.37 | 50.63 | 50.32 | 50.61 | 699,723 | +0.33(+0.65%) |
Dec 22, 2006 | 50.70 | 50.70 | 50.28 | 50.28 | 1,357,565 | -0.34(-0.67%) |
Dec 21, 2006 | 50.99 | 50.99 | 50.51 | 50.62 | 2,117,567 | -0.46(-0.90%) |
Dec 20, 2006 | 51.26 | 51.26 | 51.04 | 51.08 | 394,418 | -0.12(-0.24%) |
Dec 19, 2006 | 50.59 | 51.20 | 50.59 | 51.20 | 1,310,203 | +0.15(+0.30%) |
Dec 18, 2006 | 51.05 | 51.28 | 50.97 | 51.05 | 349,405 | -0.01(-0.01%) |
Dec 15, 2006 | 51.08 | 51.23 | 51.01 | 51.05 | 3,189,137 | +0.05(+0.09%) |
Dec 14, 2006 | 50.29 | 51.04 | 50.29 | 51.01 | 684,197 | +0.49(+0.97%) |
Dec 13, 2006 | 50.42 | 50.59 | 50.39 | 50.52 | 438,387 | +0.31(+0.63%) |
Dec 12, 2006 | 50.48 | 50.48 | 50.14 | 50.20 | 572,121 | -0.19(-0.38%) |
Dec 11, 2006 | 50.20 | 50.49 | 50.20 | 50.39 | 672,715 | +0.17(+0.34%) |
Dec 08, 2006 | 50.09 | 50.35 | 50.03 | 50.23 | 690,199 | +0.05(+0.11%) |
Dec 07, 2006 | 50.49 | 50.49 | 50.08 | 50.17 | 633,965 | -0.13(-0.26%) |
Dec 06, 2006 | 50.47 | 50.47 | 50.20 | 50.30 | 641,402 | -0.05(-0.11%) |
Dec 05, 2006 | 50.32 | 50.40 | 50.22 | 50.36 | 604,739 | +0.12(+0.24%) |
Dec 04, 2006 | 49.69 | 50.32 | 49.69 | 50.23 | 847,679 | +0.31(+0.61%) |
Dec 01, 2006 | 49.75 | 50.12 | 49.53 | 49.93 | 580,732 | -0.12(-0.24%) |
Nov 30, 2006 | 50.06 | 50.23 | 49.86 | 50.05 | 1,022,251 | +0.02(+0.05%) |
Nov 29, 2006 | 49.93 | 50.12 | 49.82 | 50.03 | 412,684 | +0.41(+0.83%) |
Nov 28, 2006 | 49.17 | 49.69 | 49.17 | 49.61 | 525,151 | +0.15(+0.29%) |
Nov 27, 2006 | 49.93 | 50.04 | 49.39 | 49.47 | 619,613 | -0.64(-1.28%) |
Nov 24, 2006 | 49.98 | 50.23 | 49.98 | 50.11 | 203,667 | -0.18(-0.37%) |
Nov 22, 2006 | 50.32 | 50.41 | 50.17 | 50.29 | 2,908,491 | +0.07(+0.14%) |
Nov 21, 2006 | 50.26 | 50.26 | 50.13 | 50.23 | 887,995 | +0.07(+0.14%) |
Nov 20, 2006 | 50.13 | 50.31 | 50.08 | 50.16 | 871,816 | +0.00(+0.00%) |
Nov 17, 2006 | 49.96 | 50.20 | 49.95 | 50.16 | 626,137 | +0.09(+0.18%) |
Nov 16, 2006 | 50.16 | 50.21 | 50.00 | 50.06 | 660,190 | +0.08(+0.15%) |
Nov 15, 2006 | 49.92 | 50.09 | 49.89 | 49.99 | 2,073,467 | +0.01(+0.02%) |
Nov 14, 2006 | 49.56 | 49.98 | 49.34 | 49.98 | 892,300 | +0.38(+0.76%) |
Nov 13, 2006 | 49.36 | 49.71 | 49.36 | 49.60 | 2,720,480 | +0.17(+0.34%) |
Nov 10, 2006 | 49.52 | 49.52 | 49.30 | 49.44 | 225,325 | +0.01(+0.02%) |
Nov 09, 2006 | 49.80 | 49.80 | 49.36 | 49.43 | 530,500 | -0.20(-0.40%) |
Nov 08, 2006 | 49.30 | 49.69 | 49.24 | 49.63 | 938,227 | +0.14(+0.28%) |
Nov 07, 2006 | 49.47 | 49.67 | 49.37 | 49.49 | 1,238,966 | +0.08(+0.17%) |
Nov 06, 2006 | 49.05 | 49.46 | 48.93 | 49.41 | 1,489,994 | +0.60(+1.22%) |
Nov 03, 2006 | 49.11 | 49.11 | 48.74 | 48.81 | 368,454 | -0.07(-0.14%) |
Nov 02, 2006 | 48.80 | 48.95 | 48.72 | 48.88 | 501,535 | -0.02(-0.03%) |
Nov 01, 2006 | 49.27 | 49.39 | 48.82 | 48.89 | 5,251,645 | -0.28(-0.58%) |
Oct 31, 2006 | 49.36 | 49.36 | 48.98 | 49.18 | 1,831,832 | +0.16(+0.33%) |
Oct 30, 2006 | 49.13 | 49.28 | 49.01 | 49.01 | 2,530,642 | -0.46(-0.93%) |
Oct 27, 2006 | 49.47 | 49.47 | 49.12 | 49.47 | 420,773 | -0.09(-0.19%) |
Oct 26, 2006 | 49.67 | 49.67 | 49.26 | 49.57 | 718,511 | +0.14(+0.28%) |
Oct 25, 2006 | 49.23 | 49.43 | 49.12 | 49.43 | 524,760 | +0.33(+0.67%) |
Oct 24, 2006 | 49.07 | 49.15 | 48.97 | 49.10 | 581,254 | +0.01(+0.02%) |
Oct 23, 2006 | 48.78 | 49.18 | 48.72 | 49.09 | 540,025 | +0.26(+0.53%) |
Oct 20, 2006 | 48.75 | 48.85 | 48.59 | 48.83 | 633,313 | +0.16(+0.33%) |
Oct 19, 2006 | 48.68 | 48.76 | 48.56 | 48.67 | 677,673 | -0.07(-0.14%) |
Oct 18, 2006 | 48.91 | 49.01 | 48.52 | 48.74 | 875,078 | +0.18(+0.36%) |
Oct 17, 2006 | 48.56 | 48.76 | 48.32 | 48.56 | 927,136 | -0.11(-0.22%) |
Oct 16, 2006 | 48.78 | 48.78 | 48.56 | 48.67 | 441,127 | -0.01(-0.02%) |
Oct 13, 2006 | 48.59 | 48.68 | 48.45 | 48.68 | 1,717,016 | +0.12(+0.24%) |
Oct 12, 2006 | 48.36 | 48.62 | 47.80 | 48.56 | 1,409,623 | +0.47(+0.97%) |
Oct 11, 2006 | 48.19 | 48.26 | 47.91 | 48.09 | 1,010,639 | -0.19(-0.40%) |
Oct 10, 2006 | 48.17 | 48.84 | 48.09 | 48.29 | 3,721,464 | +0.09(+0.19%) |
Oct 09, 2006 | 48.19 | 48.25 | 48.05 | 48.19 | 2,720,610 | +0.02(+0.03%) |
Oct 06, 2006 | 48.23 | 48.27 | 47.99 | 48.18 | 579,427 | -0.09(-0.19%) |
Oct 05, 2006 | 48.48 | 48.54 | 48.13 | 48.27 | 2,297,488 | +0.05(+0.10%) |
Oct 04, 2006 | 47.70 | 48.26 | 47.60 | 48.22 | 4,596,934 | +0.54(+1.13%) |
Oct 03, 2006 | 47.65 | 47.83 | 47.39 | 47.69 | 1,435,457 | +0.15(+0.31%) |
Oct 02, 2006 | 47.62 | 47.75 | 47.48 | 47.54 | 245,940 | -0.02(-0.03%) |
Sep 29, 2006 | 47.62 | 47.76 | 47.56 | 47.56 | 5,645,671 | -0.05(-0.11%) |
Sep 28, 2006 | 47.70 | 47.71 | 47.50 | 47.61 | 448,694 | +0.02(+0.05%) |
Sep 27, 2006 | 47.75 | 47.75 | 47.49 | 47.59 | 479,877 | -0.16(-0.34%) |
Sep 26, 2006 | 47.38 | 47.76 | 47.29 | 47.75 | 779,181 | +0.39(+0.83%) |
Sep 25, 2006 | 47.16 | 47.47 | 46.91 | 47.36 | 1,393,836 | +0.39(+0.83%) |
Sep 22, 2006 | 47.01 | 47.02 | 46.81 | 46.97 | 275,949 | -0.05(-0.10%) |
Sep 21, 2006 | 47.29 | 47.36 | 46.91 | 47.01 | 628,355 | -0.24(-0.50%) |
Sep 20, 2006 | 47.21 | 47.37 | 47.12 | 47.25 | 636,183 | +0.20(+0.42%) |
Sep 19, 2006 | 47.11 | 47.11 | 46.72 | 47.05 | 370,672 | +0.03(+0.07%) |
Sep 18, 2006 | 46.98 | 47.08 | 46.86 | 47.02 | 757,522 | +0.15(+0.33%) |
Sep 15, 2006 | 46.95 | 47.11 | 46.87 | 46.87 | 662,408 | +0.13(+0.28%) |
Sep 14, 2006 | 46.83 | 46.83 | 46.68 | 46.74 | 238,373 | -0.11(-0.23%) |
Sep 13, 2006 | 46.64 | 46.90 | 46.60 | 46.85 | 2,193,632 | +0.18(+0.38%) |
Sep 12, 2006 | 46.28 | 46.71 | 46.28 | 46.67 | 273,078 | +0.43(+0.93%) |
Sep 11, 2006 | 46.09 | 46.29 | 45.96 | 46.24 | 514,583 | +0.02(+0.03%) |
Sep 08, 2006 | 46.23 | 46.26 | 46.09 | 46.22 | 386,981 | +0.17(+0.37%) |
Sep 07, 2006 | 46.10 | 46.26 | 46.05 | 46.06 | 249,463 | -0.17(-0.36%) |
Sep 06, 2006 | 46.38 | 46.49 | 46.22 | 46.22 | 260,944 | -0.41(-0.87%) |
Sep 05, 2006 | 46.64 | 46.71 | 46.52 | 46.63 | 328,007 | +0.03(+0.07%) |
Sep 01, 2006 | 46.53 | 46.62 | 46.39 | 46.60 | 304,392 | +0.23(+0.50%) |
Aug 31, 2006 | 46.47 | 46.47 | 46.35 | 46.37 | 236,937 | +0.00(+0.00%) |
Aug 30, 2006 | 46.45 | 46.49 | 46.32 | 46.37 | 284,429 | +0.00(+0.00%) |
Aug 29, 2006 | 46.27 | 46.43 | 46.10 | 46.37 | 3,521,580 | +0.04(+0.08%) |
Aug 28, 2006 | 46.09 | 46.44 | 46.08 | 46.33 | 228,848 | +0.25(+0.55%) |
Aug 25, 2006 | 46.00 | 46.21 | 46.00 | 46.08 | 355,406 | +0.09(+0.20%) |
Aug 24, 2006 | 46.20 | 46.20 | 45.96 | 45.99 | 1,452,940 | -0.05(-0.12%) |
Aug 23, 2006 | 46.22 | 46.25 | 45.88 | 46.04 | 473,875 | -0.11(-0.23%) |
Aug 22, 2006 | 46.14 | 46.26 | 45.99 | 46.15 | 670,367 | -0.05(-0.12%) |
Aug 21, 2006 | 46.12 | 46.20 | 46.06 | 46.20 | 824,716 | -0.13(-0.28%) |
Aug 18, 2006 | 46.11 | 46.33 | 45.91 | 46.33 | 187,749 | +0.35(+0.77%) |
Aug 17, 2006 | 45.76 | 46.09 | 45.76 | 45.98 | 840,633 | +0.09(+0.20%) |
Aug 16, 2006 | 45.68 | 45.95 | 45.60 | 45.89 | 1,558,884 | +0.31(+0.67%) |
Aug 15, 2006 | 45.57 | 45.64 | 45.38 | 45.58 | 201,971 | +0.41(+0.92%) |
Aug 14, 2006 | 45.25 | 45.43 | 45.04 | 45.17 | 235,241 | +0.17(+0.37%) |
Aug 11, 2006 | 45.01 | 45.04 | 44.84 | 45.00 | 105,421 | -0.10(-0.22%) |
Aug 10, 2006 | 44.91 | 45.15 | 44.78 | 45.10 | 368,584 | +0.02(+0.03%) |
Aug 09, 2006 | 45.49 | 45.49 | 44.84 | 45.08 | 313,394 | +0.03(+0.07%) |
Aug 08, 2006 | 45.34 | 45.37 | 44.93 | 45.05 | 348,100 | -0.09(-0.20%) |
Aug 07, 2006 | 45.22 | 45.24 | 45.07 | 45.14 | 1,826,874 | -0.09(-0.20%) |
Aug 04, 2006 | 45.61 | 45.64 | 45.04 | 45.24 | 819,888 | -0.05(-0.10%) |
Aug 03, 2006 | 45.06 | 45.39 | 45.04 | 45.28 | 306,740 | +0.06(+0.14%) |
Aug 02, 2006 | 45.21 | 45.38 | 45.11 | 45.22 | 1,416,538 | +0.20(+0.44%) |
Aug 01, 2006 | 45.03 | 45.07 | 44.81 | 45.02 | 1,091,793 | -0.18(-0.41%) |
Jul 31, 2006 | 45.10 | 45.27 | 45.10 | 45.20 | 638,923 | -0.03(-0.06%) |
Jul 28, 2006 | 45.03 | 45.37 | 44.84 | 45.23 | 2,414,131 | +0.45(+1.01%) |
Jul 27, 2006 | 45.11 | 45.11 | 44.75 | 44.78 | 247,636 | -0.09(-0.21%) |
Jul 26, 2006 | 44.81 | 45.03 | 44.61 | 44.88 | 160,089 | +0.18(+0.41%) |
Jul 25, 2006 | 44.53 | 44.97 | 44.44 | 44.69 | 626,006 | +0.10(+0.22%) |
Jul 24, 2006 | 44.22 | 44.68 | 44.11 | 44.59 | 509,103 | +0.70(+1.59%) |
Jul 21, 2006 | 44.22 | 44.22 | 43.86 | 43.89 | 225,195 | -0.24(-0.54%) |
Jul 20, 2006 | 44.48 | 44.53 | 44.13 | 44.13 | 1,023,947 | -0.25(-0.55%) |
Jul 19, 2006 | 43.92 | 44.48 | 43.90 | 44.38 | 255,334 | +0.74(+1.70%) |
Jul 18, 2006 | 43.50 | 43.66 | 43.19 | 43.63 | 442,040 | +0.13(+0.30%) |
Jul 17, 2006 | 43.69 | 43.69 | 43.37 | 43.50 | 105,552 | -0.03(-0.07%) |
Jul 14, 2006 | 43.80 | 43.80 | 43.30 | 43.53 | 171,440 | -0.17(-0.39%) |
Jul 13, 2006 | 44.16 | 44.16 | 43.70 | 43.70 | 542,504 | -0.90(-2.03%) |
Jul 12, 2006 | 44.79 | 44.80 | 44.20 | 44.61 | 332,443 | -0.11(-0.26%) |
Jul 11, 2006 | 44.49 | 44.80 | 44.33 | 44.72 | 3,032,831 | +0.10(+0.22%) |
Jul 10, 2006 | 44.75 | 44.81 | 44.50 | 44.62 | 310,785 | +0.05(+0.12%) |
Jul 07, 2006 | 44.71 | 44.83 | 44.45 | 44.57 | 634,617 | -0.18(-0.39%) |
Jul 06, 2006 | 44.81 | 44.91 | 44.71 | 44.75 | 268,903 | +0.12(+0.27%) |
Jul 05, 2006 | 44.67 | 44.73 | 44.45 | 44.62 | 708,987 | -0.18(-0.41%) |
Jul 03, 2006 | 44.68 | 44.85 | 42.76 | 44.81 | 247,767 | +0.32(+0.72%) |
Jun 30, 2006 | 44.78 | 44.78 | 44.48 | 44.48 | 970,323 | -0.12(-0.27%) |
Jun 29, 2006 | 44.00 | 44.64 | 44.00 | 44.61 | 503,232 | +0.84(+1.93%) |
Jun 28, 2006 | 43.67 | 43.80 | 43.51 | 43.76 | 317,830 | +0.22(+0.51%) |
Jun 27, 2006 | 43.83 | 43.95 | 43.52 | 43.54 | 640,619 | -0.30(-0.68%) |
Jun 26, 2006 | 43.69 | 43.87 | 43.61 | 43.84 | 149,912 | +0.13(+0.30%) |
Jun 23, 2006 | 43.66 | 43.93 | 43.60 | 43.71 | 511,321 | -0.18(-0.42%) |
Jun 22, 2006 | 44.07 | 44.10 | 43.77 | 43.89 | 780,355 | -0.20(-0.45%) |
Jun 21, 2006 | 43.89 | 44.32 | 43.89 | 44.09 | 429,515 | +0.29(+0.66%) |
Jun 20, 2006 | 43.83 | 44.02 | 43.70 | 43.80 | 608,131 | +0.10(+0.23%) |
Jun 19, 2006 | 44.22 | 44.22 | 43.61 | 43.70 | 587,125 | -0.25(-0.58%) |
Jun 16, 2006 | 44.03 | 44.18 | 43.86 | 43.96 | 506,232 | -0.09(-0.21%) |
Jun 15, 2006 | 43.57 | 44.23 | 43.55 | 44.05 | 728,949 | +0.62(+1.43%) |
Jun 14, 2006 | 43.43 | 43.43 | 43.01 | 43.43 | 654,319 | +0.31(+0.73%) |
Jun 13, 2006 | 43.38 | 43.89 | 43.10 | 43.11 | 1,930,339 | -0.46(-1.06%) |
Jun 12, 2006 | 44.07 | 44.15 | 43.57 | 43.57 | 380,196 | -0.44(-0.99%) |
Jun 09, 2006 | 44.30 | 44.38 | 43.98 | 44.01 | 555,421 | -0.28(-0.64%) |
Jun 08, 2006 | 44.12 | 44.34 | 43.60 | 44.29 | 744,084 | +0.05(+0.12%) |
Jun 07, 2006 | 44.48 | 44.78 | 44.22 | 44.24 | 1,302,897 | -0.24(-0.53%) |
Jun 06, 2006 | 44.62 | 44.62 | 44.14 | 44.48 | 374,064 | +0.02(+0.05%) |
Jun 05, 2006 | 45.03 | 45.11 | 44.43 | 44.45 | 284,038 | -0.74(-1.63%) |
Jun 02, 2006 | 45.37 | 45.45 | 44.95 | 45.19 | 474,919 | +0.09(+0.20%) |
Jun 01, 2006 | 44.75 | 45.11 | 44.71 | 45.10 | 117,425 | +0.42(+0.94%) |
May 31, 2006 | 44.62 | 44.68 | 44.34 | 44.68 | 297,607 | +0.32(+0.73%) |
May 30, 2006 | 45.00 | 45.00 | 44.35 | 44.35 | 207,581 | -0.66(-1.46%) |
May 26, 2006 | 44.80 | 45.05 | 44.80 | 45.01 | 534,936 | +0.37(+0.82%) |
May 25, 2006 | 44.65 | 44.78 | 44.45 | 44.65 | 318,483 | +0.31(+0.69%) |
May 24, 2006 | 44.11 | 44.48 | 43.98 | 44.34 | 190,489 | +0.41(+0.94%) |
May 23, 2006 | 44.68 | 44.71 | 43.92 | 43.92 | 564,423 | -0.41(-0.92%) |
May 22, 2006 | 44.19 | 44.57 | 44.07 | 44.33 | 331,660 | -0.08(-0.19%) |
May 19, 2006 | 44.45 | 44.58 | 44.15 | 44.42 | 720,338 | +0.07(+0.16%) |
May 18, 2006 | 44.75 | 44.75 | 44.32 | 44.35 | 588,561 | -0.15(-0.33%) |
May 17, 2006 | 45.14 | 45.19 | 44.47 | 44.49 | 648,839 | -0.83(-1.83%) |
May 16, 2006 | 45.46 | 45.47 | 45.21 | 45.32 | 713,162 | +0.06(+0.14%) |
May 15, 2006 | 45.16 | 45.37 | 45.05 | 45.26 | 1,007,507 | +0.12(+0.25%) |
May 12, 2006 | 45.43 | 45.63 | 45.14 | 45.14 | 921,657 | -0.61(-1.32%) |
May 11, 2006 | 46.09 | 46.09 | 45.55 | 45.75 | 741,735 | -0.44(-0.95%) |
May 10, 2006 | 46.11 | 46.29 | 45.99 | 46.19 | 225,717 | -0.12(-0.26%) |
May 09, 2006 | 46.22 | 46.31 | 46.14 | 46.31 | 173,267 | +0.10(+0.22%) |
May 08, 2006 | 46.11 | 46.29 | 46.11 | 46.21 | 116,903 | +0.07(+0.15%) |
May 05, 2006 | 45.99 | 46.26 | 45.96 | 46.14 | 213,191 | +0.36(+0.79%) |
May 04, 2006 | 45.72 | 45.83 | 45.57 | 45.78 | 265,641 | +0.22(+0.49%) |
May 03, 2006 | 45.62 | 45.79 | 45.45 | 45.56 | 150,565 | -0.17(-0.37%) |
May 02, 2006 | 45.71 | 45.76 | 45.54 | 45.73 | 331,660 | +0.23(+0.51%) |
May 01, 2006 | 45.93 | 45.93 | 45.43 | 45.50 | 364,670 | -0.23(-0.50%) |
Apr 28, 2006 | 45.50 | 45.82 | 45.50 | 45.73 | 1,747,547 | +0.08(+0.18%) |
Apr 27, 2006 | 45.19 | 45.83 | 45.15 | 45.64 | 231,327 | +0.26(+0.57%) |
Apr 26, 2006 | 45.38 | 45.56 | 45.34 | 45.38 | 267,077 | +0.13(+0.29%) |
Apr 25, 2006 | 45.46 | 45.48 | 45.11 | 45.25 | 239,416 | -0.14(-0.30%) |
Apr 24, 2006 | 45.27 | 45.45 | 45.24 | 45.39 | 609,828 | +0.01(+0.02%) |
Apr 21, 2006 | 45.67 | 45.67 | 45.30 | 45.38 | 212,278 | -0.11(-0.24%) |
Apr 20, 2006 | 45.29 | 45.68 | 45.29 | 45.49 | 260,553 | +0.11(+0.24%) |
Apr 19, 2006 | 45.37 | 45.40 | 45.20 | 45.38 | 131,124 | +0.06(+0.14%) |
Apr 18, 2006 | 44.62 | 45.36 | 44.62 | 45.32 | 667,235 | +0.72(+1.62%) |
Apr 17, 2006 | 44.84 | 44.86 | 44.48 | 44.60 | 462,002 | -0.14(-0.31%) |
Apr 13, 2006 | 44.66 | 44.86 | 44.62 | 44.74 | 152,391 | +0.08(+0.17%) |
Apr 12, 2006 | 44.87 | 44.87 | 44.65 | 44.66 | 183,966 | -0.11(-0.24%) |
Apr 11, 2006 | 45.07 | 45.13 | 44.58 | 44.77 | 325,659 | -0.25(-0.54%) |
Apr 10, 2006 | 45.30 | 45.30 | 44.92 | 45.01 | 254,290 | +0.13(+0.29%) |
Apr 07, 2006 | 45.54 | 45.60 | 44.88 | 44.88 | 939,923 | -0.53(-1.16%) |
Apr 06, 2006 | 45.45 | 45.49 | 45.19 | 45.41 | 57,407 | -0.12(-0.27%) |
Apr 05, 2006 | 45.37 | 45.54 | 45.33 | 45.53 | 84,937 | +0.16(+0.35%) |
Apr 04, 2006 | 45.20 | 45.43 | 45.06 | 45.37 | 59,495 | +0.25(+0.54%) |
Apr 03, 2006 | 45.11 | 45.47 | 45.11 | 45.13 | 116,120 | -0.03(-0.07%) |
Mar 31, 2006 | 45.17 | 45.35 | 45.00 | 45.16 | 165,960 | +0.05(+0.12%) |
Mar 30, 2006 | 45.07 | 45.43 | 45.04 | 45.11 | 242,026 | -0.15(-0.32%) |
Mar 29, 2006 | 45.07 | 45.33 | 44.98 | 45.25 | 102,290 | +0.34(+0.77%) |
Mar 28, 2006 | 45.22 | 45.40 | 44.88 | 44.91 | 535,719 | -0.42(-0.93%) |
Mar 27, 2006 | 45.35 | 45.38 | 45.23 | 45.33 | 216,192 | -0.21(-0.45%) |
Mar 24, 2006 | 45.37 | 45.65 | 45.37 | 45.53 | 174,833 | +0.01(+0.02%) |
Mar 23, 2006 | 45.72 | 45.72 | 45.43 | 45.53 | 62,757 | -0.13(-0.29%) |
Mar 22, 2006 | 45.50 | 45.71 | 45.26 | 45.66 | 145,476 | +0.26(+0.57%) |
Mar 21, 2006 | 45.66 | 45.77 | 45.35 | 45.40 | 534,154 | -0.15(-0.34%) |
Mar 20, 2006 | 45.69 | 45.70 | 45.50 | 45.55 | 1,244,837 | +0.10(+0.22%) |
Mar 17, 2006 | 45.67 | 45.67 | 45.45 | 45.45 | 868,032 | -0.15(-0.32%) |
Mar 16, 2006 | 45.48 | 45.68 | 45.48 | 45.60 | 696,070 | +0.14(+0.30%) |
Mar 15, 2006 | 45.31 | 45.52 | 45.20 | 45.46 | 159,567 | +0.18(+0.39%) |
Mar 14, 2006 | 44.94 | 45.30 | 44.91 | 45.28 | 244,896 | +0.39(+0.87%) |
Mar 13, 2006 | 45.22 | 45.50 | 44.84 | 44.89 | 203,536 | +0.06(+0.13%) |
Mar 10, 2006 | 44.49 | 44.94 | 44.49 | 44.83 | 107,509 | +0.31(+0.70%) |
Mar 09, 2006 | 44.84 | 44.84 | 44.52 | 44.52 | 87,025 | -0.15(-0.34%) |
Mar 08, 2006 | 44.40 | 44.80 | 44.40 | 44.68 | 317,830 | +0.13(+0.29%) |
Mar 07, 2006 | 44.53 | 44.60 | 44.40 | 44.55 | 176,137 | -0.06(-0.14%) |
Mar 06, 2006 | 44.94 | 44.94 | 44.51 | 44.61 | 82,197 | -0.21(-0.48%) |
Mar 03, 2006 | 44.61 | 45.12 | 44.61 | 44.82 | 86,633 | -0.01(-0.02%) |
Mar 02, 2006 | 44.68 | 44.88 | 44.66 | 44.83 | 36,140 | -0.08(-0.19%) |
Mar 01, 2006 | 44.78 | 44.94 | 44.68 | 44.91 | 179,399 | +0.34(+0.77%) |
Feb 28, 2006 | 44.99 | 44.90 | 44.54 | 44.57 | 590,518 | -0.42(-0.94%) |
Feb 27, 2006 | 44.95 | 45.09 | 44.84 | 44.99 | 150,173 | +0.12(+0.26%) |
Feb 24, 2006 | 44.73 | 44.88 | 44.68 | 44.88 | 177,833 | +0.07(+0.15%) |
Feb 23, 2006 | 44.78 | 44.95 | 44.69 | 44.81 | 342,881 | -0.11(-0.24%) |
Feb 22, 2006 | 44.84 | 44.99 | 44.71 | 44.91 | 1,530,963 | +0.16(+0.36%) |
Feb 21, 2006 | 44.84 | 45.34 | 44.65 | 44.75 | 274,644 | -0.08(-0.19%) |
Feb 17, 2006 | 44.81 | 44.91 | 44.69 | 44.84 | 288,604 | -0.04(-0.09%) |
Feb 16, 2006 | 44.78 | 44.88 | 43.11 | 44.88 | 360,886 | +0.25(+0.55%) |
Feb 15, 2006 | 44.38 | 44.64 | 44.35 | 44.63 | 288,083 | +0.12(+0.28%) |
Feb 14, 2006 | 44.05 | 44.58 | 44.03 | 44.51 | 285,734 | +0.48(+1.10%) |
Feb 13, 2006 | 44.21 | 44.21 | 43.90 | 44.02 | 426,905 | -0.22(-0.50%) |
Feb 10, 2006 | 44.10 | 44.29 | 43.78 | 44.25 | 119,773 | +0.13(+0.30%) |
Feb 09, 2006 | 44.06 | 44.35 | 44.04 | 44.12 | 345,882 | +0.11(+0.24%) |
Feb 08, 2006 | 42.92 | 44.11 | 43.70 | 44.01 | 150,826 | +0.34(+0.77%) |
Feb 07, 2006 | 43.83 | 43.84 | 43.54 | 43.67 | 439,952 | -0.18(-0.40%) |
Feb 06, 2006 | 43.88 | 43.92 | 43.76 | 43.85 | 58,451 | +0.05(+0.11%) |
Feb 03, 2006 | 43.89 | 44.08 | 43.77 | 43.80 | 117,555 | -0.25(-0.56%) |
Feb 02, 2006 | 44.31 | 44.42 | 43.95 | 44.05 | 293,954 | -0.43(-0.96%) |