Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.64 | 50.09 | 49.56 | 49.88 | 724,024 | +0.08(+0.15%) |
Jan 30, 2007 | 49.55 | 49.81 | 49.43 | 49.81 | 151,377 | +0.40(+0.80%) |
Jan 29, 2007 | 49.10 | 49.48 | 48.96 | 49.41 | 84,942 | +0.45(+0.91%) |
Jan 26, 2007 | 48.87 | 49.02 | 48.47 | 48.97 | 117,210 | +0.25(+0.52%) |
Jan 25, 2007 | 49.38 | 49.38 | 48.63 | 48.71 | 117,685 | -0.68(-1.38%) |
Jan 24, 2007 | 48.94 | 49.40 | 48.94 | 49.40 | 111,990 | +0.47(+0.96%) |
Jan 23, 2007 | 48.59 | 49.09 | 48.46 | 48.92 | 51,605 | +0.34(+0.69%) |
Jan 22, 2007 | 48.81 | 48.83 | 48.38 | 48.59 | 88,856 | -0.35(-0.72%) |
Jan 19, 2007 | 48.43 | 49.02 | 48.38 | 48.94 | 52,792 | +0.35(+0.73%) |
Jan 18, 2007 | 49.10 | 49.10 | 48.49 | 48.59 | 109,973 | -0.64(-1.30%) |
Jan 17, 2007 | 49.34 | 49.54 | 49.23 | 49.23 | 56,825 | -0.18(-0.36%) |
Jan 16, 2007 | 49.71 | 49.81 | 49.28 | 49.40 | 123,735 | -0.04(-0.09%) |
Jan 12, 2007 | 49.21 | 49.50 | 49.13 | 49.45 | 113,058 | +0.25(+0.51%) |
Jan 11, 2007 | 48.83 | 49.31 | 48.83 | 49.19 | 58,486 | +0.59(+1.21%) |
Jan 10, 2007 | 48.43 | 48.68 | 48.37 | 48.60 | 40,335 | -0.07(-0.14%) |
Jan 09, 2007 | 48.70 | 48.70 | 48.12 | 48.67 | 109,143 | +0.02(+0.03%) |
Jan 08, 2007 | 48.47 | 48.74 | 48.25 | 48.65 | 57,774 | +0.16(+0.33%) |
Jan 05, 2007 | 49.01 | 49.03 | 48.48 | 48.49 | 135,005 | -0.93(-1.88%) |
Jan 04, 2007 | 49.06 | 49.50 | 48.87 | 49.42 | 49,114 | +0.16(+0.33%) |
Jan 03, 2007 | 49.82 | 49.88 | 48.83 | 49.26 | 182,459 | -0.01(-0.02%) |
Dec 29, 2006 | 49.67 | 49.79 | 49.13 | 49.27 | 181,154 | -0.46(-0.93%) |
Dec 28, 2006 | 49.83 | 49.93 | 49.56 | 49.73 | 173,917 | -0.15(-0.30%) |
Dec 27, 2006 | 49.40 | 49.88 | 49.39 | 49.88 | 57,300 | +0.62(+1.27%) |
Dec 26, 2006 | 48.83 | 49.26 | 48.83 | 49.26 | 266,096 | +0.53(+1.09%) |
Dec 22, 2006 | 48.81 | 48.87 | 48.61 | 48.73 | 30,014 | -0.03(-0.07%) |
Dec 21, 2006 | 48.86 | 49.10 | 48.69 | 48.76 | 111,516 | -0.09(-0.19%) |
Dec 20, 2006 | 48.66 | 48.97 | 48.66 | 48.86 | 250,436 | +0.10(+0.21%) |
Dec 19, 2006 | 48.34 | 48.75 | 48.33 | 48.75 | 342,734 | +0.06(+0.12%) |
Dec 18, 2006 | 49.42 | 49.47 | 48.62 | 48.70 | 135,124 | -0.72(-1.45%) |
Dec 15, 2006 | 49.68 | 49.68 | 49.34 | 49.41 | 308,686 | -0.04(-0.09%) |
Dec 14, 2006 | 49.29 | 49.67 | 49.29 | 49.45 | 40,216 | +0.24(+0.50%) |
Dec 13, 2006 | 49.48 | 49.48 | 49.05 | 49.21 | 38,437 | +0.09(+0.18%) |
Dec 12, 2006 | 49.33 | 49.39 | 48.89 | 49.12 | 19,100 | -0.28(-0.57%) |
Dec 11, 2006 | 49.38 | 49.49 | 49.27 | 49.40 | 20,760 | +0.11(+0.22%) |
Dec 08, 2006 | 49.22 | 49.51 | 48.98 | 49.29 | 19,337 | +0.07(+0.14%) |
Dec 07, 2006 | 49.45 | 49.55 | 49.20 | 49.23 | 18,862 | -0.09(-0.19%) |
Dec 06, 2006 | 49.45 | 49.50 | 49.27 | 49.32 | 27,641 | -0.10(-0.20%) |
Dec 05, 2006 | 49.44 | 49.61 | 49.34 | 49.42 | 81,620 | +0.15(+0.31%) |
Dec 04, 2006 | 48.43 | 49.34 | 48.43 | 49.27 | 53,504 | +0.74(+1.53%) |
Dec 01, 2006 | 48.21 | 48.75 | 48.05 | 48.53 | 123,972 | -0.24(-0.50%) |
Nov 30, 2006 | 48.72 | 48.93 | 48.44 | 48.77 | 33,929 | +0.09(+0.19%) |
Nov 29, 2006 | 48.38 | 48.72 | 48.38 | 48.68 | 34,403 | +0.65(+1.35%) |
Nov 28, 2006 | 47.79 | 48.03 | 47.60 | 48.03 | 14,117 | +0.23(+0.48%) |
Nov 27, 2006 | 48.92 | 48.92 | 47.79 | 47.80 | 199,305 | -1.30(-2.64%) |
Nov 24, 2006 | 48.97 | 49.14 | 48.75 | 49.10 | 19,100 | +0.02(+0.03%) |
Nov 22, 2006 | 49.23 | 49.23 | 48.99 | 49.08 | 22,421 | -0.07(-0.14%) |
Nov 21, 2006 | 49.14 | 49.15 | 48.88 | 49.15 | 18,981 | +0.17(+0.34%) |
Nov 20, 2006 | 48.96 | 49.09 | 48.74 | 48.98 | 101,076 | +0.02(+0.03%) |
Nov 17, 2006 | 48.76 | 48.97 | 48.68 | 48.97 | 62,401 | -0.13(-0.27%) |
Nov 16, 2006 | 49.24 | 49.29 | 48.91 | 49.10 | 164,901 | -0.07(-0.14%) |
Nov 15, 2006 | 48.75 | 49.23 | 48.75 | 49.17 | 43,182 | +0.62(+1.27%) |
Nov 14, 2006 | 48.08 | 48.64 | 47.79 | 48.55 | 155,766 | +0.65(+1.36%) |
Nov 13, 2006 | 47.80 | 48.03 | 47.75 | 47.90 | 29,184 | +0.16(+0.34%) |
Nov 10, 2006 | 47.39 | 47.74 | 47.35 | 47.74 | 89,212 | +0.39(+0.82%) |
Nov 09, 2006 | 47.97 | 47.97 | 47.20 | 47.36 | 14,829 | -0.51(-1.06%) |
Nov 08, 2006 | 47.37 | 47.97 | 47.20 | 47.86 | 39,742 | +0.38(+0.80%) |
Nov 07, 2006 | 47.57 | 47.89 | 47.34 | 47.48 | 29,184 | +0.01(+0.02%) |
Nov 06, 2006 | 47.09 | 47.52 | 46.99 | 47.47 | 266,926 | +0.56(+1.20%) |
Nov 03, 2006 | 46.82 | 46.98 | 46.58 | 46.91 | 52,554 | +0.41(+0.89%) |
Nov 02, 2006 | 46.66 | 46.81 | 46.43 | 46.50 | 155,410 | -0.36(-0.77%) |
Nov 01, 2006 | 47.83 | 47.85 | 46.75 | 46.86 | 99,178 | -0.79(-1.66%) |
Oct 31, 2006 | 47.90 | 47.95 | 47.43 | 47.65 | 70,350 | -0.18(-0.37%) |
Oct 30, 2006 | 47.60 | 47.88 | 47.32 | 47.83 | 217,219 | +0.26(+0.55%) |
Oct 27, 2006 | 47.93 | 48.15 | 47.57 | 47.57 | 91,585 | -0.59(-1.23%) |
Oct 26, 2006 | 47.75 | 48.22 | 47.56 | 48.16 | 113,651 | +0.50(+1.04%) |
Oct 25, 2006 | 47.25 | 47.68 | 47.20 | 47.66 | 35,708 | +0.39(+0.82%) |
Oct 24, 2006 | 47.29 | 47.46 | 47.18 | 47.27 | 39,861 | -0.22(-0.46%) |
Oct 23, 2006 | 47.31 | 47.76 | 47.20 | 47.49 | 55,283 | +0.01(+0.02%) |
Oct 20, 2006 | 47.67 | 47.73 | 47.36 | 47.48 | 96,568 | -0.24(-0.51%) |
Oct 19, 2006 | 47.37 | 47.79 | 47.37 | 47.73 | 17,320 | +0.20(+0.43%) |
Oct 18, 2006 | 47.93 | 47.93 | 47.38 | 47.52 | 50,656 | -0.06(-0.12%) |
Oct 17, 2006 | 47.67 | 47.67 | 47.08 | 47.58 | 62,876 | -0.17(-0.35%) |
Oct 16, 2006 | 47.20 | 47.79 | 47.20 | 47.75 | 37,013 | +0.41(+0.87%) |
Oct 13, 2006 | 47.01 | 47.37 | 46.95 | 47.34 | 111,278 | +0.43(+0.92%) |
Oct 12, 2006 | 46.36 | 46.91 | 46.26 | 46.91 | 27,404 | +0.98(+2.13%) |
Oct 11, 2006 | 46.02 | 46.24 | 45.64 | 45.93 | 45,911 | -0.29(-0.62%) |
Oct 10, 2006 | 46.19 | 46.27 | 45.92 | 46.22 | 16,608 | +0.09(+0.20%) |
Oct 09, 2006 | 45.77 | 46.12 | 45.58 | 46.12 | 34,285 | +0.35(+0.77%) |
Oct 06, 2006 | 45.53 | 45.99 | 45.47 | 45.77 | 45,199 | -0.20(-0.44%) |
Oct 05, 2006 | 45.29 | 45.99 | 45.29 | 45.97 | 24,438 | +0.70(+1.55%) |
Oct 04, 2006 | 44.30 | 45.27 | 44.30 | 45.27 | 18,151 | +0.81(+1.82%) |
Oct 03, 2006 | 44.24 | 44.74 | 44.10 | 44.46 | 76,163 | -0.01(-0.02%) |
Oct 02, 2006 | 44.93 | 45.06 | 44.40 | 44.47 | 111,753 | -0.54(-1.20%) |
Sep 29, 2006 | 45.43 | 45.50 | 45.01 | 45.01 | 61,808 | -0.40(-0.87%) |
Sep 28, 2006 | 45.56 | 45.62 | 45.19 | 45.41 | 45,674 | -0.08(-0.17%) |
Sep 27, 2006 | 45.14 | 45.48 | 45.12 | 45.48 | 43,657 | +0.30(+0.67%) |
Sep 26, 2006 | 44.95 | 45.32 | 44.95 | 45.18 | 160,986 | -0.04(-0.09%) |
Sep 25, 2006 | 44.96 | 45.31 | 44.58 | 45.22 | 80,552 | +0.40(+0.90%) |
Sep 22, 2006 | 45.10 | 45.10 | 44.54 | 44.82 | 515,228 | -0.47(-1.04%) |
Sep 21, 2006 | 45.82 | 45.91 | 45.19 | 45.29 | 80,908 | -0.38(-0.83%) |
Sep 20, 2006 | 45.47 | 45.93 | 45.47 | 45.67 | 76,519 | +0.49(+1.08%) |
Sep 19, 2006 | 45.47 | 45.47 | 44.63 | 45.18 | 23,964 | -0.17(-0.37%) |
Sep 18, 2006 | 45.43 | 45.64 | 45.22 | 45.35 | 44,013 | -0.01(-0.01%) |
Sep 15, 2006 | 45.42 | 45.49 | 45.10 | 45.36 | 218,286 | +0.10(+0.22%) |
Sep 14, 2006 | 45.26 | 45.32 | 45.03 | 45.26 | 40,810 | -0.25(-0.56%) |
Sep 13, 2006 | 44.98 | 45.60 | 44.98 | 45.51 | 56,588 | +0.44(+0.97%) |
Sep 12, 2006 | 44.27 | 45.07 | 44.25 | 45.07 | 50,182 | +0.90(+2.04%) |
Sep 11, 2006 | 44.00 | 44.31 | 43.87 | 44.17 | 19,574 | -0.07(-0.15%) |
Sep 08, 2006 | 44.34 | 44.34 | 44.20 | 44.24 | 32,031 | +0.06(+0.13%) |
Sep 07, 2006 | 44.39 | 44.59 | 44.17 | 44.18 | 168,223 | -0.45(-1.00%) |
Sep 06, 2006 | 45.10 | 45.10 | 44.62 | 44.62 | 67,028 | -0.82(-1.80%) |
Sep 05, 2006 | 45.18 | 45.47 | 45.09 | 45.44 | 58,368 | +0.36(+0.80%) |
Sep 01, 2006 | 45.32 | 45.32 | 44.94 | 45.08 | 48,046 | +0.01(+0.02%) |
Aug 31, 2006 | 45.13 | 45.29 | 45.01 | 45.07 | 139,157 | +0.07(+0.15%) |
Aug 30, 2006 | 44.63 | 45.09 | 44.60 | 45.00 | 64,418 | +0.39(+0.87%) |
Aug 29, 2006 | 44.09 | 44.62 | 43.88 | 44.62 | 34,878 | +0.51(+1.17%) |
Aug 28, 2006 | 43.75 | 44.11 | 43.75 | 44.10 | 37,132 | +0.40(+0.93%) |
Aug 25, 2006 | 43.50 | 43.79 | 43.48 | 43.70 | 43,894 | +0.16(+0.37%) |
Aug 24, 2006 | 43.69 | 43.69 | 43.25 | 43.54 | 77,824 | +0.03(+0.08%) |
Aug 23, 2006 | 44.05 | 44.12 | 43.31 | 43.50 | 71,536 | -0.35(-0.79%) |
Aug 22, 2006 | 43.71 | 43.96 | 43.67 | 43.85 | 216,151 | +0.09(+0.21%) |
Aug 21, 2006 | 43.77 | 43.80 | 43.55 | 43.76 | 180,205 | -0.25(-0.57%) |
Aug 18, 2006 | 44.09 | 44.09 | 43.63 | 44.01 | 92,890 | +0.03(+0.08%) |
Aug 17, 2006 | 43.62 | 44.24 | 43.62 | 43.98 | 215,558 | +0.33(+0.75%) |
Aug 16, 2006 | 43.44 | 43.68 | 43.22 | 43.65 | 103,567 | +0.47(+1.09%) |
Aug 15, 2006 | 43.13 | 43.17 | 42.83 | 43.17 | 205,593 | +0.78(+1.85%) |
Aug 14, 2006 | 42.50 | 42.89 | 42.33 | 42.39 | 109,617 | +0.17(+0.40%) |
Aug 11, 2006 | 42.33 | 42.42 | 42.10 | 42.22 | 119,820 | -0.42(-0.99%) |
Aug 10, 2006 | 42.13 | 42.76 | 42.03 | 42.64 | 60,266 | +0.34(+0.80%) |
Aug 09, 2006 | 43.20 | 43.24 | 42.28 | 42.31 | 320,549 | -0.49(-1.14%) |
Aug 08, 2006 | 43.33 | 43.60 | 42.71 | 42.80 | 107,363 | -0.53(-1.23%) |
Aug 07, 2006 | 43.44 | 43.44 | 43.09 | 43.33 | 46,030 | -0.29(-0.66%) |
Aug 04, 2006 | 44.43 | 44.47 | 43.28 | 43.61 | 153,987 | -0.32(-0.73%) |
Aug 03, 2006 | 43.37 | 43.99 | 43.21 | 43.93 | 115,312 | +0.31(+0.72%) |
Aug 02, 2006 | 43.58 | 43.80 | 43.41 | 43.62 | 137,734 | +0.42(+0.98%) |
Aug 01, 2006 | 43.62 | 43.62 | 43.12 | 43.20 | 246,165 | -0.63(-1.44%) |
Jul 31, 2006 | 43.60 | 43.93 | 43.50 | 43.83 | 67,265 | +0.15(+0.35%) |
Jul 28, 2006 | 43.25 | 43.76 | 43.21 | 43.68 | 65,248 | +0.75(+1.75%) |
Jul 27, 2006 | 43.91 | 43.91 | 42.89 | 42.93 | 60,859 | -0.58(-1.34%) |
Jul 26, 2006 | 43.37 | 43.84 | 43.08 | 43.51 | 54,808 | -0.08(-0.17%) |
Jul 25, 2006 | 43.30 | 43.88 | 43.20 | 43.59 | 470,740 | +0.24(+0.54%) |
Jul 24, 2006 | 42.70 | 43.35 | 42.69 | 43.35 | 108,194 | +1.11(+2.63%) |
Jul 21, 2006 | 42.57 | 42.57 | 42.04 | 42.24 | 82,094 | -0.59(-1.38%) |
Jul 20, 2006 | 44.04 | 44.15 | 42.82 | 42.83 | 81,976 | -1.08(-2.46%) |
Jul 19, 2006 | 42.82 | 44.03 | 42.82 | 43.91 | 140,106 | +1.13(+2.64%) |
Jul 18, 2006 | 42.98 | 42.98 | 42.10 | 42.78 | 203,932 | +0.26(+0.61%) |
Jul 17, 2006 | 42.98 | 43.00 | 42.37 | 42.52 | 110,685 | -0.25(-0.59%) |
Jul 14, 2006 | 42.99 | 43.07 | 42.47 | 42.77 | 66,316 | -0.43(-1.00%) |
Jul 13, 2006 | 43.71 | 43.92 | 43.16 | 43.20 | 472,045 | -0.96(-2.18%) |
Jul 12, 2006 | 44.75 | 44.95 | 44.16 | 44.16 | 67,384 | -0.68(-1.52%) |
Jul 11, 2006 | 44.46 | 45.01 | 43.92 | 44.84 | 172,375 | +0.13(+0.28%) |
Jul 10, 2006 | 44.98 | 45.05 | 44.52 | 44.72 | 186,374 | -0.06(-0.13%) |
Jul 07, 2006 | 45.17 | 45.33 | 44.71 | 44.78 | 38,556 | -0.63(-1.39%) |
Jul 06, 2006 | 45.59 | 45.86 | 45.22 | 45.41 | 126,819 | +0.04(+0.09%) |
Jul 05, 2006 | 45.37 | 45.37 | 44.91 | 45.37 | 52,436 | -0.41(-0.90%) |
Jul 03, 2006 | 45.43 | 45.80 | 45.43 | 45.78 | 46,623 | +0.38(+0.84%) |
Jun 30, 2006 | 45.40 | 45.59 | 45.00 | 45.40 | 356,377 | +0.23(+0.50%) |
Jun 29, 2006 | 43.97 | 45.22 | 43.97 | 45.17 | 208,914 | +1.41(+3.22%) |
Jun 28, 2006 | 43.63 | 43.76 | 43.28 | 43.76 | 68,333 | +0.20(+0.46%) |
Jun 27, 2006 | 44.42 | 44.46 | 43.50 | 43.56 | 183,171 | -0.77(-1.73%) |
Jun 26, 2006 | 44.14 | 44.33 | 44.02 | 44.33 | 41,877 | +0.45(+1.02%) |
Jun 23, 2006 | 43.46 | 44.10 | 43.37 | 43.88 | 38,318 | +0.22(+0.50%) |
Jun 22, 2006 | 43.65 | 43.78 | 43.40 | 43.66 | 53,978 | -0.13(-0.31%) |
Jun 21, 2006 | 43.10 | 44.04 | 43.10 | 43.80 | 239,759 | +0.68(+1.58%) |
Jun 20, 2006 | 43.11 | 43.47 | 43.06 | 43.12 | 149,834 | -0.01(-0.02%) |
Jun 19, 2006 | 43.95 | 44.03 | 43.12 | 43.12 | 148,292 | -0.85(-1.94%) |
Jun 16, 2006 | 44.42 | 44.46 | 43.87 | 43.98 | 209,389 | -0.61(-1.36%) |
Jun 15, 2006 | 43.61 | 44.67 | 43.55 | 44.58 | 197,288 | +1.56(+3.62%) |
Jun 14, 2006 | 42.85 | 43.21 | 42.61 | 43.02 | 111,041 | +0.17(+0.39%) |
Jun 13, 2006 | 43.16 | 43.87 | 42.78 | 42.85 | 227,184 | -0.70(-1.61%) |
Jun 12, 2006 | 44.55 | 44.55 | 43.55 | 43.55 | 61,689 | -1.14(-2.55%) |
Jun 09, 2006 | 45.31 | 45.59 | 44.68 | 44.69 | 142,361 | -0.48(-1.06%) |
Jun 08, 2006 | 44.72 | 45.17 | 43.96 | 45.17 | 434,319 | -0.06(-0.13%) |
Jun 07, 2006 | 45.59 | 46.04 | 45.22 | 45.23 | 263,130 | -0.24(-0.54%) |
Jun 06, 2006 | 45.87 | 45.87 | 44.98 | 45.48 | 178,069 | -0.22(-0.48%) |
Jun 05, 2006 | 46.82 | 46.90 | 45.68 | 45.70 | 288,874 | -1.25(-2.66%) |
Jun 02, 2006 | 47.20 | 47.20 | 46.59 | 46.94 | 63,587 | +0.10(+0.22%) |
Jun 01, 2006 | 46.07 | 46.84 | 46.07 | 46.84 | 75,332 | +0.99(+2.15%) |
May 31, 2006 | 45.71 | 45.96 | 45.43 | 45.86 | 43,657 | +0.52(+1.15%) |
May 30, 2006 | 45.99 | 46.02 | 45.32 | 45.33 | 180,561 | -0.91(-1.97%) |
May 26, 2006 | 46.18 | 46.40 | 46.10 | 46.24 | 62,638 | +0.19(+0.42%) |
May 25, 2006 | 45.53 | 46.05 | 45.43 | 46.05 | 60,740 | +0.92(+2.04%) |
May 24, 2006 | 45.01 | 45.37 | 44.32 | 45.13 | 94,551 | +0.08(+0.19%) |
May 23, 2006 | 45.84 | 46.05 | 45.04 | 45.05 | 95,500 | -0.27(-0.60%) |
May 22, 2006 | 45.70 | 45.70 | 44.84 | 45.32 | 98,347 | -0.64(-1.39%) |
May 19, 2006 | 45.58 | 45.97 | 45.20 | 45.96 | 115,786 | +0.38(+0.83%) |
May 18, 2006 | 46.31 | 46.43 | 45.58 | 45.58 | 101,906 | -0.44(-0.95%) |
May 17, 2006 | 46.29 | 46.50 | 45.84 | 46.02 | 143,903 | -0.56(-1.21%) |
May 16, 2006 | 46.70 | 46.79 | 46.42 | 46.58 | 29,421 | +0.10(+0.22%) |
May 15, 2006 | 46.66 | 46.75 | 46.09 | 46.48 | 191,356 | -0.40(-0.85%) |
May 12, 2006 | 47.25 | 47.45 | 46.82 | 46.88 | 189,814 | -1.00(-2.10%) |
May 11, 2006 | 49.07 | 49.07 | 47.81 | 47.88 | 131,565 | -1.23(-2.51%) |
May 10, 2006 | 49.31 | 49.40 | 48.95 | 49.11 | 103,211 | -0.51(-1.02%) |
May 09, 2006 | 49.61 | 49.73 | 49.49 | 49.61 | 30,370 | -0.04(-0.08%) |
May 08, 2006 | 49.76 | 49.81 | 49.55 | 49.66 | 30,488 | -0.09(-0.19%) |
May 05, 2006 | 49.78 | 49.95 | 49.62 | 49.75 | 120,650 | +0.28(+0.56%) |
May 04, 2006 | 49.18 | 49.47 | 49.08 | 49.47 | 55,758 | +0.35(+0.72%) |
May 03, 2006 | 49.02 | 49.18 | 48.71 | 49.12 | 70,231 | +0.15(+0.31%) |
May 02, 2006 | 48.71 | 48.97 | 48.56 | 48.97 | 55,283 | +0.41(+0.85%) |
May 01, 2006 | 49.11 | 49.27 | 48.55 | 48.55 | 43,538 | -0.42(-0.86%) |
Apr 28, 2006 | 48.65 | 49.17 | 48.63 | 48.97 | 102,855 | +0.18(+0.36%) |
Apr 27, 2006 | 48.60 | 49.42 | 48.47 | 48.80 | 99,415 | -0.31(-0.64%) |
Apr 26, 2006 | 49.14 | 49.45 | 48.97 | 49.11 | 127,175 | +0.06(+0.12%) |
Apr 25, 2006 | 49.08 | 49.08 | 48.72 | 49.05 | 75,569 | +0.01(+0.02%) |
Apr 24, 2006 | 49.30 | 49.30 | 48.91 | 49.04 | 54,097 | -0.35(-0.72%) |
Apr 21, 2006 | 49.77 | 49.77 | 49.18 | 49.40 | 87,433 | -0.12(-0.24%) |
Apr 20, 2006 | 49.60 | 49.67 | 49.12 | 49.51 | 51,843 | -0.16(-0.32%) |
Apr 19, 2006 | 49.30 | 49.67 | 49.05 | 49.67 | 90,517 | +0.63(+1.29%) |
Apr 18, 2006 | 48.27 | 49.07 | 48.27 | 49.04 | 67,146 | +1.00(+2.09%) |
Apr 17, 2006 | 48.30 | 48.30 | 47.71 | 48.04 | 65,011 | -0.13(-0.26%) |
Apr 13, 2006 | 47.81 | 48.29 | 47.61 | 48.16 | 45,674 | +0.35(+0.74%) |
Apr 12, 2006 | 47.54 | 47.87 | 47.51 | 47.81 | 112,109 | +0.35(+0.75%) |
Apr 11, 2006 | 48.43 | 48.43 | 47.37 | 47.46 | 91,111 | -0.76(-1.57%) |
Apr 10, 2006 | 48.59 | 48.66 | 48.14 | 48.22 | 77,586 | -0.33(-0.68%) |
Apr 07, 2006 | 49.40 | 49.40 | 48.44 | 48.54 | 151,258 | -0.48(-0.98%) |
Apr 06, 2006 | 49.10 | 49.12 | 48.81 | 49.03 | 161,223 | -0.03(-0.07%) |
Apr 05, 2006 | 49.02 | 49.15 | 48.72 | 49.06 | 72,366 | +0.15(+0.31%) |
Apr 04, 2006 | 48.80 | 49.11 | 48.69 | 48.91 | 69,045 | +0.07(+0.14%) |
Apr 03, 2006 | 49.44 | 49.44 | 48.83 | 48.84 | 110,211 | -0.41(-0.84%) |
Mar 31, 2006 | 49.18 | 49.25 | 48.86 | 49.25 | 105,465 | +0.28(+0.57%) |
Mar 30, 2006 | 49.22 | 49.22 | 48.81 | 48.97 | 118,990 | -0.01(-0.02%) |
Mar 29, 2006 | 48.46 | 49.01 | 48.38 | 48.98 | 98,229 | +0.86(+1.79%) |
Mar 28, 2006 | 48.42 | 48.59 | 48.12 | 48.12 | 78,891 | -0.24(-0.49%) |
Mar 27, 2006 | 48.30 | 48.40 | 48.14 | 48.36 | 42,589 | +0.02(+0.03%) |
Mar 24, 2006 | 47.90 | 48.34 | 47.83 | 48.34 | 43,064 | +0.47(+0.99%) |
Mar 23, 2006 | 47.62 | 47.87 | 47.47 | 47.87 | 44,843 | +0.28(+0.58%) |
Mar 22, 2006 | 47.10 | 47.65 | 47.04 | 47.59 | 103,211 | +0.51(+1.09%) |
Mar 21, 2006 | 47.47 | 47.95 | 47.08 | 47.08 | 73,671 | -0.62(-1.31%) |
Mar 20, 2006 | 47.87 | 47.87 | 47.44 | 47.70 | 140,581 | -0.01(-0.02%) |
Mar 17, 2006 | 47.77 | 47.78 | 47.41 | 47.71 | 53,385 | +0.04(+0.09%) |
Mar 16, 2006 | 47.85 | 47.98 | 47.62 | 47.67 | 59,554 | -0.06(-0.12%) |
Mar 15, 2006 | 47.41 | 47.74 | 47.25 | 47.73 | 54,334 | +0.35(+0.73%) |
Mar 14, 2006 | 46.95 | 47.38 | 46.75 | 47.38 | 39,861 | +0.47(+1.01%) |
Mar 13, 2006 | 47.19 | 47.25 | 46.82 | 46.91 | 89,450 | +0.13(+0.27%) |
Mar 10, 2006 | 46.34 | 46.80 | 46.29 | 46.78 | 80,908 | +0.40(+0.87%) |
Mar 09, 2006 | 46.79 | 46.95 | 46.38 | 46.38 | 165,969 | -0.33(-0.70%) |
Mar 08, 2006 | 46.42 | 46.79 | 46.15 | 46.71 | 91,585 | +0.05(+0.11%) |
Mar 07, 2006 | 47.14 | 47.14 | 46.58 | 46.66 | 300,856 | -0.73(-1.55%) |
Mar 06, 2006 | 47.71 | 47.71 | 47.20 | 47.39 | 58,130 | -0.41(-0.86%) |
Mar 03, 2006 | 47.76 | 48.14 | 47.65 | 47.80 | 63,587 | -0.11(-0.23%) |
Mar 02, 2006 | 47.86 | 48.00 | 47.60 | 47.91 | 60,028 | -0.03(-0.07%) |
Mar 01, 2006 | 47.47 | 47.96 | 47.26 | 47.95 | 52,199 | +0.66(+1.39%) |
Feb 28, 2006 | 47.88 | 47.79 | 47.21 | 47.29 | 68,214 | -0.59(-1.23%) |
Feb 27, 2006 | 47.91 | 48.00 | 47.74 | 47.88 | 86,365 | +0.22(+0.46%) |
Feb 24, 2006 | 47.26 | 47.66 | 47.04 | 47.66 | 90,043 | +0.43(+0.91%) |
Feb 23, 2006 | 47.27 | 47.54 | 47.09 | 47.23 | 49,114 | -0.14(-0.30%) |
Feb 22, 2006 | 47.07 | 47.44 | 46.93 | 47.37 | 97,517 | +0.27(+0.57%) |
Feb 21, 2006 | 47.52 | 47.57 | 46.86 | 47.10 | 172,968 | -0.29(-0.60%) |
Feb 17, 2006 | 47.41 | 47.50 | 47.12 | 47.39 | 48,046 | -0.04(-0.09%) |
Feb 16, 2006 | 47.12 | 47.43 | 46.98 | 47.43 | 64,892 | +0.52(+1.11%) |
Feb 15, 2006 | 46.46 | 46.91 | 46.39 | 46.91 | 108,668 | +0.45(+0.96%) |
Feb 14, 2006 | 45.98 | 46.55 | 45.85 | 46.46 | 55,402 | +0.43(+0.93%) |
Feb 13, 2006 | 46.30 | 46.34 | 45.88 | 46.03 | 361,834 | -0.37(-0.80%) |
Feb 10, 2006 | 46.33 | 46.40 | 45.84 | 46.40 | 84,230 | -0.03(-0.07%) |
Feb 09, 2006 | 46.76 | 46.98 | 46.41 | 46.44 | 56,825 | -0.24(-0.51%) |
Feb 08, 2006 | 46.56 | 46.70 | 46.18 | 46.67 | 98,229 | +0.23(+0.49%) |
Feb 07, 2006 | 47.04 | 47.17 | 46.36 | 46.45 | 156,953 | -0.67(-1.41%) |
Feb 06, 2006 | 46.94 | 47.11 | 46.62 | 47.11 | 50,182 | +0.29(+0.63%) |
Feb 03, 2006 | 46.77 | 47.01 | 46.61 | 46.82 | 90,280 | -0.14(-0.31%) |
Feb 02, 2006 | 47.50 | 47.56 | 46.65 | 46.96 | 127,057 | -0.55(-1.15%) |