Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 54.51 | 54.58 | 54.03 | 54.47 | 1,406,545 | -0.19(-0.35%) |
Feb 27, 2007 | 55.39 | 55.54 | 54.31 | 54.66 | 1,093,737 | -1.58(-2.82%) |
Feb 26, 2007 | 56.37 | 56.39 | 56.06 | 56.24 | 370,849 | -0.03(-0.05%) |
Feb 23, 2007 | 56.20 | 56.39 | 56.06 | 56.27 | 1,149,298 | +0.44(+0.79%) |
Feb 22, 2007 | 55.75 | 56.05 | 55.72 | 55.83 | 1,197,131 | -0.01(-0.02%) |
Feb 21, 2007 | 55.86 | 55.95 | 55.63 | 55.85 | 898,322 | -0.38(-0.68%) |
Feb 20, 2007 | 56.16 | 56.26 | 55.93 | 56.23 | 749,282 | +0.43(+0.76%) |
Feb 16, 2007 | 55.67 | 55.91 | 55.38 | 55.80 | 827,448 | -0.58(-1.03%) |
Feb 15, 2007 | 57.03 | 57.03 | 56.24 | 56.39 | 948,634 | +0.82(+1.47%) |
Feb 14, 2007 | 54.81 | 55.67 | 54.77 | 55.57 | 831,415 | +0.86(+1.57%) |
Feb 13, 2007 | 54.41 | 54.86 | 54.38 | 54.71 | 478,927 | +0.70(+1.29%) |
Feb 12, 2007 | 54.09 | 54.17 | 53.89 | 54.01 | 350,143 | -0.26(-0.48%) |
Feb 09, 2007 | 54.16 | 54.50 | 54.07 | 54.27 | 879,802 | -0.03(-0.05%) |
Feb 08, 2007 | 54.51 | 54.59 | 54.25 | 54.30 | 693,283 | -0.21(-0.39%) |
Feb 07, 2007 | 54.36 | 54.69 | 54.14 | 54.51 | 758,032 | -0.28(-0.51%) |
Feb 06, 2007 | 54.54 | 54.89 | 54.54 | 54.80 | 516,827 | +0.64(+1.18%) |
Feb 05, 2007 | 54.06 | 54.25 | 53.91 | 54.16 | 495,827 | -0.12(-0.23%) |
Feb 02, 2007 | 54.25 | 54.34 | 54.10 | 54.28 | 360,641 | -0.21(-0.39%) |
Feb 01, 2007 | 54.34 | 54.72 | 54.21 | 54.49 | 1,438,920 | +0.51(+0.94%) |
Jan 31, 2007 | 53.69 | 54.14 | 53.42 | 53.99 | 1,546,544 | -0.08(-0.14%) |
Jan 30, 2007 | 54.00 | 54.42 | 53.90 | 54.06 | 547,743 | +0.12(+0.23%) |
Jan 29, 2007 | 53.88 | 54.09 | 53.86 | 53.94 | 445,953 | +0.12(+0.23%) |
Jan 26, 2007 | 54.32 | 54.32 | 53.73 | 53.82 | 996,467 | -0.04(-0.08%) |
Jan 25, 2007 | 54.21 | 54.38 | 53.86 | 53.86 | 1,290,172 | -0.25(-0.46%) |
Jan 24, 2007 | 54.17 | 54.32 | 53.79 | 54.10 | 1,473,482 | +0.38(+0.70%) |
Jan 23, 2007 | 54.00 | 54.00 | 53.66 | 53.73 | 453,098 | +0.29(+0.55%) |
Jan 22, 2007 | 53.67 | 53.71 | 53.24 | 53.43 | 589,597 | -0.27(-0.51%) |
Jan 19, 2007 | 53.51 | 53.73 | 53.47 | 53.71 | 627,659 | -0.14(-0.27%) |
Jan 18, 2007 | 53.93 | 54.17 | 53.53 | 53.85 | 492,619 | -0.19(-0.36%) |
Jan 17, 2007 | 53.81 | 54.28 | 53.75 | 54.04 | 393,161 | +0.02(+0.04%) |
Jan 16, 2007 | 54.27 | 54.27 | 53.85 | 54.02 | 492,473 | -0.36(-0.66%) |
Jan 12, 2007 | 54.10 | 54.38 | 54.05 | 54.38 | 479,348 | +1.10(+2.06%) |
Jan 11, 2007 | 52.88 | 53.34 | 52.83 | 53.28 | 466,952 | +0.63(+1.20%) |
Jan 10, 2007 | 52.35 | 52.90 | 52.25 | 52.65 | 634,367 | -0.36(-0.69%) |
Jan 09, 2007 | 52.85 | 53.14 | 52.66 | 53.01 | 684,679 | +0.10(+0.18%) |
Jan 08, 2007 | 52.87 | 53.05 | 52.71 | 52.92 | 720,699 | -0.08(-0.14%) |
Jan 05, 2007 | 53.30 | 53.40 | 52.90 | 52.99 | 889,718 | -1.21(-2.24%) |
Jan 04, 2007 | 54.57 | 54.65 | 54.04 | 54.21 | 601,409 | -0.33(-0.60%) |
Jan 03, 2007 | 54.61 | 54.75 | 54.38 | 54.54 | 952,280 | +0.15(+0.28%) |
Dec 29, 2006 | 54.45 | 54.99 | 54.31 | 54.38 | 563,493 | -0.39(-0.71%) |
Dec 28, 2006 | 54.38 | 54.96 | 54.32 | 54.78 | 650,700 | +0.18(+0.33%) |
Dec 27, 2006 | 54.17 | 54.65 | 54.05 | 54.60 | 793,323 | +0.60(+1.10%) |
Dec 26, 2006 | 53.55 | 54.27 | 53.55 | 54.00 | 434,578 | +0.27(+0.51%) |
Dec 22, 2006 | 53.07 | 53.82 | 52.99 | 53.73 | 510,848 | +0.54(+1.02%) |
Dec 21, 2006 | 53.11 | 53.27 | 53.01 | 53.18 | 641,367 | -0.10(-0.18%) |
Dec 20, 2006 | 53.56 | 53.56 | 53.18 | 53.28 | 970,655 | -0.19(-0.35%) |
Dec 19, 2006 | 53.27 | 53.64 | 53.21 | 53.47 | 860,843 | +0.28(+0.53%) |
Dec 18, 2006 | 53.47 | 53.48 | 53.12 | 53.18 | 576,618 | -0.32(-0.60%) |
Dec 15, 2006 | 53.75 | 53.79 | 53.40 | 53.51 | 559,993 | -0.23(-0.43%) |
Dec 14, 2006 | 53.53 | 53.85 | 53.51 | 53.74 | 536,076 | -0.08(-0.14%) |
Dec 13, 2006 | 53.53 | 53.97 | 53.47 | 53.82 | 953,738 | +0.24(+0.45%) |
Dec 12, 2006 | 53.66 | 53.68 | 53.41 | 53.58 | 493,931 | +0.18(+0.33%) |
Dec 11, 2006 | 53.17 | 53.42 | 53.16 | 53.40 | 293,850 | +0.29(+0.54%) |
Dec 08, 2006 | 53.21 | 53.34 | 53.03 | 53.11 | 497,723 | +0.17(+0.32%) |
Dec 07, 2006 | 52.80 | 53.08 | 52.74 | 52.94 | 755,699 | +0.28(+0.53%) |
Dec 06, 2006 | 52.92 | 53.02 | 52.60 | 52.66 | 1,381,171 | -0.47(-0.89%) |
Dec 05, 2006 | 53.02 | 53.14 | 52.88 | 53.13 | 674,908 | +0.04(+0.08%) |
Dec 04, 2006 | 53.16 | 53.29 | 52.87 | 53.09 | 739,657 | -0.16(-0.30%) |
Dec 01, 2006 | 53.34 | 53.51 | 53.14 | 53.25 | 522,077 | +0.25(+0.47%) |
Nov 30, 2006 | 52.83 | 53.11 | 52.81 | 53.00 | 337,891 | +0.06(+0.12%) |
Nov 29, 2006 | 53.06 | 53.10 | 52.77 | 52.94 | 364,141 | -0.12(-0.23%) |
Nov 28, 2006 | 52.98 | 53.14 | 52.80 | 53.06 | 473,077 | +0.88(+1.68%) |
Nov 27, 2006 | 52.32 | 52.53 | 52.08 | 52.18 | 391,412 | -0.38(-0.72%) |
Nov 24, 2006 | 52.27 | 52.62 | 52.18 | 52.56 | 193,518 | +0.23(+0.45%) |
Nov 22, 2006 | 52.24 | 52.39 | 52.07 | 52.33 | 386,307 | +0.10(+0.18%) |
Nov 21, 2006 | 52.30 | 52.33 | 51.94 | 52.23 | 753,511 | -0.08(-0.16%) |
Nov 20, 2006 | 52.02 | 52.53 | 51.96 | 52.31 | 807,615 | +0.36(+0.70%) |
Nov 17, 2006 | 51.81 | 52.07 | 51.78 | 51.95 | 408,620 | +0.06(+0.12%) |
Nov 16, 2006 | 51.62 | 52.04 | 51.51 | 51.89 | 624,159 | +0.12(+0.23%) |
Nov 15, 2006 | 51.94 | 52.01 | 51.70 | 51.77 | 966,717 | -0.36(-0.68%) |
Nov 14, 2006 | 52.39 | 52.40 | 51.83 | 52.13 | 362,683 | -0.16(-0.30%) |
Nov 13, 2006 | 52.17 | 52.49 | 52.03 | 52.29 | 616,138 | +0.08(+0.16%) |
Nov 10, 2006 | 52.53 | 52.53 | 52.14 | 52.20 | 809,073 | +0.30(+0.58%) |
Nov 09, 2006 | 51.77 | 51.98 | 51.68 | 51.90 | 619,200 | +0.51(+0.99%) |
Nov 08, 2006 | 51.29 | 51.44 | 51.16 | 51.39 | 331,912 | +0.13(+0.25%) |
Nov 07, 2006 | 51.36 | 51.68 | 51.24 | 51.26 | 423,349 | +0.30(+0.59%) |
Nov 06, 2006 | 50.85 | 51.02 | 50.72 | 50.96 | 374,203 | +0.13(+0.26%) |
Nov 03, 2006 | 51.02 | 51.02 | 50.77 | 50.83 | 297,642 | -0.25(-0.48%) |
Nov 02, 2006 | 51.26 | 51.28 | 50.99 | 51.08 | 393,307 | -0.28(-0.55%) |
Nov 01, 2006 | 51.02 | 51.55 | 50.98 | 51.36 | 756,136 | +0.29(+0.58%) |
Oct 31, 2006 | 50.74 | 51.25 | 50.74 | 51.07 | 754,824 | +0.03(+0.07%) |
Oct 30, 2006 | 51.09 | 51.21 | 50.87 | 51.03 | 724,053 | -0.34(-0.67%) |
Oct 27, 2006 | 51.18 | 51.50 | 50.99 | 51.37 | 1,122,611 | +0.10(+0.20%) |
Oct 26, 2006 | 50.83 | 51.27 | 50.71 | 51.27 | 1,051,445 | +0.77(+1.53%) |
Oct 25, 2006 | 50.11 | 50.62 | 50.11 | 50.50 | 615,846 | +0.73(+1.46%) |
Oct 24, 2006 | 49.63 | 49.81 | 49.42 | 49.77 | 657,846 | -0.17(-0.34%) |
Oct 23, 2006 | 49.52 | 50.04 | 49.41 | 49.94 | 844,073 | +0.23(+0.46%) |
Oct 20, 2006 | 49.68 | 49.76 | 49.48 | 49.71 | 394,474 | +0.21(+0.43%) |
Oct 19, 2006 | 49.50 | 49.66 | 49.44 | 49.50 | 280,871 | +0.25(+0.52%) |
Oct 18, 2006 | 49.43 | 49.54 | 49.17 | 49.25 | 409,057 | +0.09(+0.18%) |
Oct 17, 2006 | 49.13 | 49.32 | 48.95 | 49.16 | 449,744 | +0.22(+0.45%) |
Oct 16, 2006 | 49.17 | 49.20 | 48.73 | 48.94 | 1,084,987 | -0.02(-0.04%) |
Oct 13, 2006 | 49.02 | 49.15 | 48.73 | 48.96 | 479,931 | -0.32(-0.65%) |
Oct 12, 2006 | 48.77 | 49.30 | 48.77 | 49.28 | 531,264 | +0.57(+1.17%) |
Oct 11, 2006 | 48.46 | 48.83 | 48.46 | 48.71 | 213,497 | +0.19(+0.38%) |
Oct 10, 2006 | 48.45 | 48.61 | 48.32 | 48.53 | 401,036 | -0.45(-0.92%) |
Oct 09, 2006 | 49.02 | 49.02 | 48.79 | 48.98 | 215,393 | -0.36(-0.74%) |
Oct 06, 2006 | 49.14 | 49.43 | 49.10 | 49.34 | 507,056 | -0.09(-0.18%) |
Oct 05, 2006 | 49.47 | 49.51 | 49.25 | 49.43 | 291,517 | +0.23(+0.47%) |
Oct 04, 2006 | 48.73 | 49.21 | 48.69 | 49.20 | 614,388 | +0.24(+0.49%) |
Oct 03, 2006 | 48.74 | 49.15 | 48.74 | 48.96 | 320,537 | +0.03(+0.07%) |
Oct 02, 2006 | 48.82 | 49.06 | 48.69 | 48.93 | 254,184 | +0.21(+0.44%) |
Sep 29, 2006 | 48.50 | 48.79 | 48.45 | 48.71 | 492,619 | -0.08(-0.17%) |
Sep 28, 2006 | 48.69 | 48.84 | 48.55 | 48.80 | 706,408 | -0.40(-0.81%) |
Sep 27, 2006 | 48.93 | 49.28 | 48.77 | 49.19 | 842,177 | -0.75(-1.50%) |
Sep 26, 2006 | 49.68 | 49.98 | 49.66 | 49.94 | 465,348 | +0.19(+0.39%) |
Sep 25, 2006 | 49.45 | 49.79 | 49.17 | 49.75 | 528,202 | +0.64(+1.30%) |
Sep 22, 2006 | 49.22 | 49.27 | 48.93 | 49.11 | 680,887 | -0.23(-0.46%) |
Sep 21, 2006 | 49.02 | 49.47 | 48.93 | 49.34 | 822,198 | +0.23(+0.47%) |
Sep 20, 2006 | 48.88 | 49.20 | 48.87 | 49.10 | 501,952 | +0.49(+1.00%) |
Sep 19, 2006 | 48.74 | 48.78 | 48.48 | 48.62 | 320,100 | +0.15(+0.31%) |
Sep 18, 2006 | 48.39 | 48.58 | 48.12 | 48.47 | 468,411 | +0.35(+0.73%) |
Sep 15, 2006 | 48.19 | 48.19 | 47.97 | 48.12 | 249,663 | -0.09(-0.19%) |
Sep 14, 2006 | 48.27 | 48.37 | 48.13 | 48.21 | 303,621 | +0.01(+0.03%) |
Sep 13, 2006 | 48.03 | 48.21 | 47.86 | 48.19 | 756,720 | -0.74(-1.51%) |
Sep 12, 2006 | 48.88 | 48.95 | 48.67 | 48.93 | 382,516 | +0.70(+1.45%) |
Sep 11, 2006 | 48.14 | 48.48 | 48.00 | 48.23 | 701,449 | -0.01(-0.03%) |
Sep 08, 2006 | 48.00 | 48.28 | 47.69 | 48.25 | 659,158 | -0.14(-0.28%) |
Sep 07, 2006 | 48.41 | 48.62 | 48.26 | 48.38 | 689,054 | -0.39(-0.80%) |
Sep 06, 2006 | 48.85 | 48.93 | 48.69 | 48.78 | 506,181 | -0.62(-1.26%) |
Sep 05, 2006 | 49.23 | 49.40 | 48.97 | 49.40 | 625,034 | -0.11(-0.22%) |
Sep 01, 2006 | 49.30 | 49.69 | 49.21 | 49.51 | 502,098 | +0.48(+0.98%) |
Aug 31, 2006 | 48.79 | 49.16 | 48.69 | 49.03 | 1,071,716 | -0.97(-1.95%) |
Aug 30, 2006 | 50.54 | 50.74 | 49.86 | 50.00 | 680,304 | +0.53(+1.07%) |
Aug 29, 2006 | 49.34 | 49.56 | 49.04 | 49.47 | 539,868 | -0.10(-0.21%) |
Aug 28, 2006 | 49.30 | 49.84 | 49.30 | 49.58 | 229,393 | +0.28(+0.57%) |
Aug 25, 2006 | 48.98 | 49.30 | 48.80 | 49.30 | 471,181 | -0.10(-0.19%) |
Aug 24, 2006 | 49.51 | 49.55 | 49.26 | 49.39 | 361,224 | -0.06(-0.12%) |
Aug 23, 2006 | 49.39 | 49.58 | 49.19 | 49.45 | 441,869 | -0.07(-0.14%) |
Aug 22, 2006 | 49.54 | 49.71 | 49.38 | 49.52 | 254,767 | -0.02(-0.04%) |
Aug 21, 2006 | 49.78 | 49.83 | 49.47 | 49.54 | 213,934 | +0.45(+0.91%) |
Aug 18, 2006 | 49.10 | 49.17 | 48.91 | 49.10 | 332,641 | +0.01(+0.01%) |
Aug 17, 2006 | 49.34 | 49.38 | 48.99 | 49.09 | 471,327 | -0.65(-1.31%) |
Aug 16, 2006 | 49.71 | 49.94 | 49.61 | 49.74 | 345,620 | -0.25(-0.49%) |
Aug 15, 2006 | 50.09 | 50.13 | 49.87 | 49.99 | 423,203 | +1.19(+2.43%) |
Aug 14, 2006 | 49.01 | 49.15 | 48.73 | 48.80 | 294,579 | +0.44(+0.91%) |
Aug 11, 2006 | 48.21 | 48.61 | 48.21 | 48.36 | 448,577 | -0.04(-0.08%) |
Aug 10, 2006 | 48.17 | 48.47 | 48.08 | 48.41 | 295,163 | -0.08(-0.16%) |
Aug 09, 2006 | 48.49 | 48.78 | 48.43 | 48.48 | 307,121 | +0.30(+0.63%) |
Aug 08, 2006 | 48.25 | 48.49 | 48.10 | 48.18 | 489,119 | -0.16(-0.33%) |
Aug 07, 2006 | 48.01 | 48.42 | 47.95 | 48.34 | 475,702 | +0.09(+0.18%) |
Aug 04, 2006 | 48.41 | 48.62 | 48.12 | 48.25 | 373,328 | -0.04(-0.09%) |
Aug 03, 2006 | 48.38 | 48.50 | 48.09 | 48.29 | 345,620 | -0.10(-0.21%) |
Aug 02, 2006 | 48.34 | 48.51 | 48.21 | 48.39 | 484,160 | +0.60(+1.25%) |
Aug 01, 2006 | 47.90 | 47.90 | 47.42 | 47.79 | 468,994 | -0.43(-0.88%) |
Jul 31, 2006 | 48.55 | 48.60 | 48.21 | 48.22 | 364,578 | -0.14(-0.28%) |
Jul 28, 2006 | 48.09 | 48.83 | 48.05 | 48.36 | 852,239 | +0.70(+1.47%) |
Jul 27, 2006 | 47.84 | 48.08 | 47.56 | 47.66 | 751,324 | +0.93(+2.00%) |
Jul 26, 2006 | 46.59 | 46.94 | 46.46 | 46.73 | 348,245 | +0.18(+0.38%) |
Jul 25, 2006 | 46.70 | 46.73 | 46.36 | 46.55 | 462,286 | +0.02(+0.04%) |
Jul 24, 2006 | 46.66 | 46.78 | 46.40 | 46.53 | 708,741 | +0.49(+1.07%) |
Jul 21, 2006 | 46.12 | 46.16 | 45.66 | 46.03 | 324,037 | +0.19(+0.42%) |
Jul 20, 2006 | 45.90 | 46.09 | 45.81 | 45.84 | 238,726 | +0.12(+0.27%) |
Jul 19, 2006 | 44.74 | 45.85 | 44.70 | 45.72 | 470,452 | +0.58(+1.28%) |
Jul 18, 2006 | 45.19 | 45.22 | 44.83 | 45.14 | 397,245 | -0.02(-0.05%) |
Jul 17, 2006 | 44.98 | 45.25 | 44.95 | 45.16 | 447,411 | -0.49(-1.08%) |
Jul 14, 2006 | 45.71 | 45.85 | 45.48 | 45.66 | 358,891 | -0.44(-0.95%) |
Jul 13, 2006 | 46.44 | 46.44 | 46.06 | 46.09 | 713,699 | -0.43(-0.91%) |
Jul 12, 2006 | 46.99 | 46.99 | 46.44 | 46.52 | 395,932 | -0.34(-0.72%) |
Jul 11, 2006 | 46.55 | 46.90 | 46.45 | 46.86 | 419,265 | +0.33(+0.71%) |
Jul 10, 2006 | 46.29 | 46.65 | 46.27 | 46.53 | 473,515 | +0.59(+1.28%) |
Jul 07, 2006 | 46.11 | 46.30 | 45.77 | 45.94 | 1,019,654 | -0.38(-0.81%) |
Jul 06, 2006 | 46.18 | 46.43 | 46.09 | 46.31 | 906,635 | +0.24(+0.52%) |
Jul 05, 2006 | 46.28 | 46.31 | 45.84 | 46.07 | 1,008,862 | -0.69(-1.48%) |
Jul 03, 2006 | 46.77 | 46.90 | 46.59 | 46.77 | 154,289 | +0.45(+0.96%) |
Jun 30, 2006 | 46.36 | 46.50 | 46.11 | 46.32 | 1,239,131 | +0.28(+0.61%) |
Jun 29, 2006 | 45.44 | 46.23 | 45.37 | 46.04 | 1,166,069 | +0.29(+0.64%) |
Jun 28, 2006 | 45.81 | 45.85 | 45.39 | 45.74 | 662,512 | +0.43(+0.94%) |
Jun 27, 2006 | 45.53 | 45.74 | 45.29 | 45.32 | 799,302 | -0.23(-0.50%) |
Jun 26, 2006 | 45.60 | 45.66 | 45.39 | 45.55 | 668,492 | -0.19(-0.42%) |
Jun 23, 2006 | 45.57 | 45.83 | 45.57 | 45.74 | 458,348 | -0.36(-0.79%) |
Jun 22, 2006 | 46.04 | 46.14 | 45.75 | 46.10 | 636,846 | -0.56(-1.19%) |
Jun 21, 2006 | 46.40 | 46.88 | 46.32 | 46.66 | 507,202 | -0.10(-0.21%) |
Jun 20, 2006 | 46.66 | 47.03 | 46.66 | 46.75 | 393,891 | +1.03(+2.25%) |
Jun 19, 2006 | 46.22 | 46.22 | 45.65 | 45.72 | 415,036 | -0.27(-0.60%) |
Jun 16, 2006 | 45.94 | 46.24 | 45.94 | 46.00 | 346,058 | -0.45(-0.96%) |
Jun 15, 2006 | 45.79 | 46.49 | 45.73 | 46.44 | 619,638 | +0.83(+1.82%) |
Jun 14, 2006 | 45.53 | 45.82 | 45.44 | 45.61 | 919,468 | +0.82(+1.82%) |
Jun 13, 2006 | 45.52 | 45.77 | 44.76 | 44.80 | 847,719 | -0.95(-2.07%) |
Jun 12, 2006 | 46.23 | 46.24 | 45.74 | 45.74 | 393,016 | -0.25(-0.55%) |
Jun 09, 2006 | 45.83 | 46.17 | 45.81 | 46.00 | 476,577 | -0.12(-0.25%) |
Jun 08, 2006 | 46.11 | 46.19 | 45.74 | 46.11 | 529,514 | -0.74(-1.58%) |
Jun 07, 2006 | 46.62 | 47.30 | 46.53 | 46.86 | 696,491 | +0.69(+1.49%) |
Jun 06, 2006 | 46.00 | 46.27 | 45.84 | 46.17 | 840,135 | -0.18(-0.38%) |
Jun 05, 2006 | 46.49 | 46.75 | 46.27 | 46.35 | 1,476,836 | +0.17(+0.37%) |
Jun 02, 2006 | 46.29 | 46.33 | 46.06 | 46.18 | 447,119 | +0.34(+0.75%) |
Jun 01, 2006 | 45.11 | 45.91 | 45.02 | 45.83 | 1,173,944 | +0.45(+0.98%) |
May 31, 2006 | 45.29 | 45.61 | 45.20 | 45.39 | 501,514 | +0.10(+0.21%) |
May 30, 2006 | 45.94 | 45.99 | 45.22 | 45.29 | 539,722 | -0.65(-1.42%) |
May 26, 2006 | 45.98 | 46.12 | 45.70 | 45.94 | 763,865 | +0.47(+1.03%) |
May 25, 2006 | 45.33 | 45.62 | 45.00 | 45.48 | 380,037 | +0.58(+1.30%) |
May 24, 2006 | 45.11 | 45.15 | 44.66 | 44.89 | 663,242 | -0.47(-1.03%) |
May 23, 2006 | 45.31 | 45.60 | 45.19 | 45.36 | 583,618 | +0.05(+0.12%) |
May 22, 2006 | 44.86 | 45.50 | 44.82 | 45.31 | 589,888 | +0.38(+0.85%) |
May 19, 2006 | 44.80 | 45.12 | 44.46 | 44.92 | 476,577 | -0.45(-0.98%) |
May 18, 2006 | 45.63 | 45.77 | 45.29 | 45.37 | 466,952 | +0.10(+0.23%) |
May 17, 2006 | 45.94 | 46.22 | 45.12 | 45.26 | 799,886 | -1.17(-2.51%) |
May 16, 2006 | 46.49 | 46.52 | 46.23 | 46.43 | 386,453 | +0.34(+0.73%) |
May 15, 2006 | 45.86 | 46.16 | 45.79 | 46.09 | 848,156 | -0.47(-1.02%) |
May 12, 2006 | 46.94 | 47.10 | 46.49 | 46.57 | 540,306 | -0.58(-1.24%) |
May 11, 2006 | 47.16 | 47.53 | 47.08 | 47.15 | 771,594 | +0.75(+1.61%) |
May 10, 2006 | 46.69 | 46.70 | 46.37 | 46.40 | 422,911 | -0.59(-1.26%) |
May 09, 2006 | 46.82 | 47.15 | 46.77 | 46.99 | 831,677 | +0.18(+0.38%) |
May 08, 2006 | 46.59 | 46.83 | 46.49 | 46.81 | 1,302,859 | +0.42(+0.90%) |
May 05, 2006 | 46.34 | 46.46 | 46.11 | 46.40 | 525,139 | +0.39(+0.85%) |
May 04, 2006 | 45.91 | 46.14 | 45.87 | 46.01 | 428,599 | +0.26(+0.57%) |
May 03, 2006 | 45.77 | 45.87 | 45.60 | 45.74 | 352,766 | -0.29(-0.64%) |
May 02, 2006 | 45.94 | 46.10 | 45.85 | 46.04 | 422,765 | +0.71(+1.56%) |
May 01, 2006 | 45.50 | 45.83 | 45.26 | 45.33 | 464,327 | -0.10(-0.21%) |
Apr 28, 2006 | 45.21 | 45.59 | 45.19 | 45.43 | 365,599 | +0.03(+0.08%) |
Apr 27, 2006 | 45.26 | 45.59 | 44.69 | 45.39 | 979,405 | +0.08(+0.17%) |
Apr 26, 2006 | 45.26 | 45.46 | 45.07 | 45.32 | 1,566,231 | +0.15(+0.33%) |
Apr 25, 2006 | 45.32 | 45.43 | 45.03 | 45.17 | 1,113,715 | -0.03(-0.08%) |
Apr 24, 2006 | 44.87 | 45.27 | 44.83 | 45.20 | 1,198,444 | +0.10(+0.23%) |
Apr 21, 2006 | 45.01 | 45.24 | 44.94 | 45.10 | 1,997,309 | -0.03(-0.08%) |
Apr 20, 2006 | 44.91 | 45.29 | 44.90 | 45.13 | 1,566,523 | +0.62(+1.39%) |
Apr 19, 2006 | 44.30 | 44.65 | 44.20 | 44.52 | 922,968 | +1.21(+2.79%) |
Apr 18, 2006 | 43.13 | 43.34 | 43.02 | 43.31 | 428,599 | +0.40(+0.93%) |
Apr 17, 2006 | 43.27 | 43.27 | 42.87 | 42.91 | 710,637 | +0.08(+0.19%) |
Apr 13, 2006 | 42.99 | 43.01 | 42.80 | 42.83 | 292,538 | -0.16(-0.37%) |
Apr 12, 2006 | 43.10 | 43.32 | 42.91 | 42.99 | 714,283 | +0.37(+0.87%) |
Apr 11, 2006 | 42.93 | 43.02 | 42.48 | 42.62 | 437,786 | -0.57(-1.32%) |
Apr 10, 2006 | 43.41 | 43.54 | 42.97 | 43.19 | 437,932 | +0.07(+0.16%) |
Apr 07, 2006 | 43.47 | 43.56 | 43.04 | 43.12 | 494,369 | -0.37(-0.85%) |
Apr 06, 2006 | 43.61 | 43.64 | 43.34 | 43.49 | 347,516 | -0.36(-0.83%) |
Apr 05, 2006 | 43.47 | 43.96 | 43.47 | 43.85 | 472,348 | +0.31(+0.71%) |
Apr 04, 2006 | 43.64 | 43.76 | 43.38 | 43.54 | 406,870 | +0.03(+0.06%) |
Apr 03, 2006 | 43.45 | 43.81 | 43.39 | 43.52 | 493,639 | +0.02(+0.05%) |
Mar 31, 2006 | 43.61 | 43.63 | 43.39 | 43.50 | 314,412 | -0.23(-0.52%) |
Mar 30, 2006 | 43.84 | 43.91 | 43.61 | 43.72 | 228,809 | +0.16(+0.36%) |
Mar 29, 2006 | 43.38 | 43.64 | 43.32 | 43.56 | 406,870 | -0.05(-0.11%) |
Mar 28, 2006 | 44.02 | 44.05 | 43.58 | 43.61 | 710,054 | +0.04(+0.09%) |
Mar 27, 2006 | 43.68 | 43.77 | 43.54 | 43.57 | 354,370 | -0.10(-0.22%) |
Mar 24, 2006 | 43.46 | 43.71 | 43.43 | 43.67 | 442,015 | +0.04(+0.09%) |
Mar 23, 2006 | 43.69 | 43.77 | 43.51 | 43.63 | 582,013 | -0.51(-1.15%) |
Mar 22, 2006 | 44.22 | 44.22 | 43.74 | 44.13 | 713,991 | -0.31(-0.69%) |
Mar 21, 2006 | 44.26 | 44.61 | 44.26 | 44.44 | 577,347 | -0.10(-0.22%) |
Mar 20, 2006 | 44.57 | 44.66 | 44.20 | 44.54 | 490,723 | -0.27(-0.60%) |
Mar 17, 2006 | 44.85 | 44.94 | 44.65 | 44.81 | 444,640 | -0.05(-0.11%) |
Mar 16, 2006 | 44.38 | 45.02 | 44.34 | 44.85 | 2,582,677 | +0.45(+1.02%) |
Mar 15, 2006 | 43.97 | 44.45 | 43.88 | 44.40 | 3,042,338 | +0.27(+0.61%) |
Mar 14, 2006 | 43.54 | 44.15 | 43.50 | 44.13 | 2,768,029 | +0.51(+1.16%) |
Mar 13, 2006 | 43.58 | 43.74 | 43.45 | 43.63 | 2,251,639 | -0.16(-0.36%) |
Mar 10, 2006 | 43.03 | 43.78 | 43.00 | 43.78 | 2,306,326 | +1.08(+2.52%) |
Mar 09, 2006 | 42.81 | 42.97 | 42.67 | 42.71 | 632,034 | -0.19(-0.45%) |
Mar 08, 2006 | 42.67 | 42.95 | 42.63 | 42.90 | 994,279 | -0.56(-1.28%) |
Mar 07, 2006 | 43.09 | 43.58 | 43.08 | 43.45 | 1,101,611 | +0.28(+0.65%) |
Mar 06, 2006 | 43.23 | 43.37 | 43.11 | 43.17 | 350,433 | -0.09(-0.21%) |
Mar 03, 2006 | 43.00 | 43.50 | 42.97 | 43.26 | 1,291,338 | +0.31(+0.72%) |
Mar 02, 2006 | 42.72 | 42.99 | 42.55 | 42.95 | 911,301 | -0.01(-0.02%) |