Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.58 | 58.66 | 57.61 | 57.79 | 840,763 | -0.83(-1.41%) |
Dec 28, 2006 | 58.32 | 58.88 | 58.17 | 58.62 | 688,408 | +0.01(+0.01%) |
Dec 27, 2006 | 59.20 | 59.38 | 58.49 | 58.61 | 672,156 | -0.23(-0.40%) |
Dec 26, 2006 | 58.64 | 58.99 | 58.55 | 58.85 | 445,953 | +0.20(+0.34%) |
Dec 22, 2006 | 59.00 | 59.38 | 58.65 | 58.65 | 1,473,965 | -0.33(-0.55%) |
Dec 21, 2006 | 59.04 | 59.72 | 58.72 | 58.97 | 1,187,178 | +0.09(+0.16%) |
Dec 20, 2006 | 58.50 | 59.01 | 58.28 | 58.88 | 918,196 | +0.38(+0.66%) |
Dec 19, 2006 | 58.24 | 58.56 | 58.16 | 58.50 | 1,117,990 | +0.18(+0.30%) |
Dec 18, 2006 | 57.59 | 58.61 | 57.59 | 58.32 | 1,341,326 | -0.11(-0.19%) |
Dec 15, 2006 | 58.77 | 59.10 | 57.94 | 58.43 | 1,185,505 | -0.25(-0.43%) |
Dec 14, 2006 | 58.91 | 59.40 | 58.40 | 58.68 | 830,487 | -0.13(-0.23%) |
Dec 13, 2006 | 58.66 | 59.15 | 58.55 | 58.81 | 879,240 | +0.59(+1.01%) |
Dec 12, 2006 | 58.37 | 59.00 | 58.16 | 58.23 | 1,118,229 | -0.06(-0.10%) |
Dec 11, 2006 | 58.13 | 58.78 | 58.12 | 58.29 | 945,321 | +0.16(+0.27%) |
Dec 08, 2006 | 58.66 | 59.00 | 58.04 | 58.13 | 1,102,695 | -0.46(-0.79%) |
Dec 07, 2006 | 59.81 | 59.84 | 58.43 | 58.59 | 1,077,960 | -1.24(-2.07%) |
Dec 06, 2006 | 58.75 | 60.00 | 58.75 | 59.83 | 2,124,135 | +1.09(+1.85%) |
Dec 05, 2006 | 58.68 | 58.87 | 58.13 | 58.74 | 1,024,785 | +0.05(+0.09%) |
Dec 04, 2006 | 58.20 | 58.77 | 58.04 | 58.69 | 1,091,343 | +0.69(+1.20%) |
Dec 01, 2006 | 57.81 | 58.80 | 57.58 | 57.99 | 1,318,383 | -0.15(-0.26%) |
Nov 30, 2006 | 58.11 | 58.66 | 57.59 | 58.14 | 2,410,085 | +0.17(+0.29%) |
Nov 29, 2006 | 57.38 | 58.06 | 57.02 | 57.98 | 1,792,896 | +0.65(+1.14%) |
Nov 28, 2006 | 56.28 | 57.45 | 56.28 | 57.32 | 2,213,038 | +0.62(+1.09%) |
Nov 27, 2006 | 58.12 | 58.20 | 56.31 | 56.71 | 1,788,235 | -1.65(-2.83%) |
Nov 24, 2006 | 58.45 | 58.62 | 58.17 | 58.35 | 283,799 | -0.18(-0.30%) |
Nov 22, 2006 | 58.20 | 58.58 | 58.14 | 58.53 | 673,829 | +0.43(+0.73%) |
Nov 21, 2006 | 58.57 | 58.58 | 58.03 | 58.10 | 1,007,936 | -0.26(-0.44%) |
Nov 20, 2006 | 57.77 | 58.53 | 57.39 | 58.36 | 1,580,195 | +0.72(+1.25%) |
Nov 17, 2006 | 57.84 | 58.17 | 57.55 | 57.64 | 780,299 | -0.35(-0.61%) |
Nov 16, 2006 | 57.87 | 58.25 | 57.73 | 57.99 | 1,043,665 | +0.43(+0.74%) |
Nov 15, 2006 | 57.53 | 58.29 | 57.27 | 57.57 | 1,771,267 | +0.21(+0.36%) |
Nov 14, 2006 | 56.91 | 57.41 | 56.27 | 57.36 | 1,397,727 | +0.48(+0.84%) |
Nov 13, 2006 | 55.43 | 56.91 | 55.31 | 56.88 | 1,503,480 | +1.45(+2.61%) |
Nov 10, 2006 | 55.15 | 55.61 | 54.70 | 55.43 | 924,051 | +0.06(+0.11%) |
Nov 09, 2006 | 55.35 | 55.94 | 55.11 | 55.37 | 1,296,276 | +0.08(+0.15%) |
Nov 08, 2006 | 55.23 | 55.35 | 54.94 | 55.29 | 1,246,686 | +0.04(+0.08%) |
Nov 07, 2006 | 55.23 | 55.64 | 54.99 | 55.25 | 977,704 | -0.03(-0.06%) |
Nov 06, 2006 | 55.21 | 55.73 | 55.11 | 55.28 | 902,422 | +0.23(+0.43%) |
Nov 03, 2006 | 55.15 | 55.49 | 54.88 | 55.05 | 1,142,128 | +0.19(+0.35%) |
Nov 02, 2006 | 55.15 | 55.24 | 54.62 | 54.86 | 1,307,150 | -0.29(-0.53%) |
Nov 01, 2006 | 55.37 | 55.51 | 54.80 | 55.15 | 1,980,024 | -0.33(-0.60%) |
Oct 31, 2006 | 55.45 | 56.20 | 55.13 | 55.48 | 2,262,031 | +0.50(+0.91%) |
Oct 30, 2006 | 55.13 | 55.57 | 54.75 | 54.98 | 1,037,571 | -0.18(-0.33%) |
Oct 27, 2006 | 55.73 | 56.05 | 55.13 | 55.17 | 938,868 | -0.44(-0.80%) |
Oct 26, 2006 | 54.53 | 55.93 | 54.53 | 55.61 | 1,529,052 | +1.11(+2.04%) |
Oct 25, 2006 | 55.32 | 55.32 | 53.61 | 54.50 | 1,701,482 | +0.58(+1.07%) |
Oct 24, 2006 | 54.93 | 55.12 | 53.83 | 53.92 | 1,444,928 | -1.42(-2.57%) |
Oct 23, 2006 | 54.10 | 55.44 | 54.09 | 55.34 | 1,130,776 | +0.80(+1.47%) |
Oct 20, 2006 | 55.23 | 55.60 | 54.16 | 54.54 | 1,583,302 | -0.33(-0.61%) |
Oct 19, 2006 | 53.68 | 55.79 | 53.68 | 54.87 | 2,474,134 | +1.59(+2.98%) |
Oct 18, 2006 | 53.02 | 53.42 | 52.52 | 53.28 | 1,028,370 | +0.69(+1.30%) |
Oct 17, 2006 | 53.05 | 53.11 | 52.50 | 52.60 | 806,349 | -0.45(-0.85%) |
Oct 16, 2006 | 52.90 | 53.39 | 52.49 | 53.05 | 1,180,247 | +0.53(+1.00%) |
Oct 13, 2006 | 51.73 | 52.65 | 51.67 | 52.52 | 1,434,173 | +0.97(+1.88%) |
Oct 12, 2006 | 51.38 | 52.14 | 51.38 | 51.55 | 1,526,064 | +0.15(+0.29%) |
Oct 11, 2006 | 51.38 | 51.74 | 50.90 | 51.40 | 1,287,912 | -0.11(-0.21%) |
Oct 10, 2006 | 50.88 | 51.63 | 50.88 | 51.51 | 1,572,428 | +0.54(+1.05%) |
Oct 09, 2006 | 51.76 | 51.88 | 50.71 | 50.97 | 1,863,397 | -0.89(-1.71%) |
Oct 06, 2006 | 52.35 | 52.66 | 51.72 | 51.86 | 1,128,864 | -0.86(-1.63%) |
Oct 05, 2006 | 52.55 | 52.86 | 51.89 | 52.72 | 1,354,231 | +0.04(+0.08%) |
Oct 04, 2006 | 51.63 | 52.76 | 51.62 | 52.68 | 1,414,815 | +0.98(+1.89%) |
Oct 03, 2006 | 53.56 | 53.61 | 51.29 | 51.70 | 3,140,914 | -2.07(-3.84%) |
Oct 02, 2006 | 54.71 | 54.77 | 53.35 | 53.77 | 1,577,208 | -0.95(-1.73%) |
Sep 29, 2006 | 52.93 | 55.10 | 52.93 | 54.71 | 2,631,150 | +2.02(+3.83%) |
Sep 28, 2006 | 52.97 | 53.19 | 52.63 | 52.70 | 1,062,784 | -0.39(-0.74%) |
Sep 27, 2006 | 52.97 | 53.39 | 52.92 | 53.09 | 1,034,225 | -0.24(-0.46%) |
Sep 26, 2006 | 53.43 | 53.58 | 52.97 | 53.33 | 1,128,028 | +0.04(+0.08%) |
Sep 25, 2006 | 53.10 | 53.52 | 52.54 | 53.29 | 991,685 | +0.47(+0.89%) |
Sep 22, 2006 | 53.11 | 53.29 | 52.72 | 52.82 | 725,331 | -0.28(-0.52%) |
Sep 21, 2006 | 53.14 | 53.35 | 52.82 | 53.10 | 1,072,583 | +0.17(+0.32%) |
Sep 20, 2006 | 52.68 | 53.23 | 52.68 | 52.93 | 732,979 | +0.44(+0.83%) |
Sep 19, 2006 | 53.06 | 53.46 | 52.41 | 52.50 | 1,290,421 | -0.54(-1.03%) |
Sep 18, 2006 | 54.36 | 54.53 | 53.04 | 53.04 | 1,500,015 | -1.08(-1.99%) |
Sep 15, 2006 | 53.27 | 54.29 | 53.02 | 54.12 | 2,642,263 | +1.23(+2.33%) |
Sep 14, 2006 | 53.03 | 53.39 | 52.66 | 52.89 | 1,013,911 | -0.14(-0.27%) |
Sep 13, 2006 | 51.94 | 53.05 | 51.80 | 53.03 | 1,249,315 | +1.00(+1.93%) |
Sep 12, 2006 | 52.03 | 52.31 | 51.73 | 52.03 | 1,570,875 | +0.00(+0.00%) |
Sep 11, 2006 | 51.76 | 52.33 | 51.16 | 52.03 | 1,335,949 | +0.27(+0.52%) |
Sep 08, 2006 | 51.01 | 51.85 | 50.88 | 51.76 | 1,051,910 | +1.05(+2.08%) |
Sep 07, 2006 | 51.17 | 51.30 | 50.63 | 50.71 | 1,362,954 | -0.65(-1.27%) |
Sep 06, 2006 | 52.46 | 52.46 | 51.21 | 51.36 | 1,236,410 | -1.19(-2.26%) |
Sep 05, 2006 | 52.64 | 52.90 | 52.06 | 52.55 | 1,751,909 | +0.19(+0.37%) |
Sep 01, 2006 | 51.47 | 52.69 | 51.47 | 52.35 | 1,317,546 | +1.15(+2.26%) |
Aug 31, 2006 | 51.84 | 51.84 | 51.07 | 51.20 | 1,660,257 | -0.38(-0.73%) |
Aug 30, 2006 | 50.96 | 51.65 | 50.66 | 51.58 | 1,610,905 | +0.79(+1.55%) |
Aug 29, 2006 | 50.43 | 50.83 | 50.13 | 50.79 | 1,785,128 | +0.54(+1.07%) |
Aug 28, 2006 | 49.41 | 50.59 | 49.37 | 50.25 | 1,731,475 | +0.88(+1.78%) |
Aug 25, 2006 | 48.78 | 49.44 | 48.60 | 49.37 | 742,061 | +0.43(+0.87%) |
Aug 24, 2006 | 49.53 | 49.63 | 48.89 | 48.95 | 880,435 | -0.59(-1.18%) |
Aug 23, 2006 | 49.96 | 50.42 | 49.40 | 49.53 | 567,838 | -0.43(-0.85%) |
Aug 22, 2006 | 49.65 | 50.05 | 49.53 | 49.96 | 873,385 | +0.31(+0.62%) |
Aug 21, 2006 | 49.63 | 49.90 | 49.21 | 49.65 | 594,843 | -0.25(-0.50%) |
Aug 18, 2006 | 50.07 | 50.19 | 49.69 | 49.90 | 829,411 | -0.17(-0.33%) |
Aug 17, 2006 | 49.65 | 50.21 | 49.63 | 50.07 | 862,392 | +0.29(+0.59%) |
Aug 16, 2006 | 49.86 | 50.19 | 49.45 | 49.78 | 1,402,865 | +0.28(+0.56%) |
Aug 15, 2006 | 48.45 | 49.93 | 48.30 | 49.50 | 1,867,699 | +1.77(+3.72%) |
Aug 14, 2006 | 48.20 | 48.79 | 47.64 | 47.73 | 1,286,119 | -0.14(-0.30%) |
Aug 11, 2006 | 48.30 | 48.40 | 47.77 | 47.87 | 1,498,581 | -0.66(-1.36%) |
Aug 10, 2006 | 47.78 | 48.67 | 47.62 | 48.53 | 1,548,768 | +0.28(+0.59%) |
Aug 09, 2006 | 48.85 | 49.13 | 48.12 | 48.24 | 1,020,961 | -0.39(-0.81%) |
Aug 08, 2006 | 49.71 | 49.84 | 48.45 | 48.64 | 1,707,696 | -0.88(-1.77%) |
Aug 07, 2006 | 49.72 | 49.99 | 49.37 | 49.52 | 1,134,839 | -0.12(-0.24%) |
Aug 04, 2006 | 50.16 | 50.55 | 49.37 | 49.63 | 1,572,189 | -0.08(-0.15%) |
Aug 03, 2006 | 49.42 | 50.42 | 49.21 | 49.71 | 2,781,116 | -0.59(-1.18%) |
Aug 02, 2006 | 46.61 | 50.30 | 46.56 | 50.30 | 6,298,796 | +5.02(+11.09%) |
Aug 01, 2006 | 46.03 | 46.04 | 45.06 | 45.28 | 2,231,680 | -0.64(-1.40%) |
Jul 31, 2006 | 46.86 | 46.86 | 45.87 | 45.93 | 1,425,211 | -1.00(-2.14%) |
Jul 28, 2006 | 45.86 | 47.16 | 45.86 | 46.93 | 1,479,581 | +1.20(+2.62%) |
Jul 27, 2006 | 46.03 | 46.16 | 45.47 | 45.73 | 1,300,817 | -0.09(-0.20%) |
Jul 26, 2006 | 45.73 | 46.13 | 45.39 | 45.83 | 3,854,535 | +1.47(+3.32%) |
Jul 25, 2006 | 43.35 | 44.51 | 43.34 | 44.35 | 3,228,264 | +0.88(+2.02%) |
Jul 24, 2006 | 42.34 | 43.58 | 42.29 | 43.47 | 1,451,141 | +1.18(+2.79%) |
Jul 21, 2006 | 42.97 | 43.11 | 42.24 | 42.29 | 1,160,770 | -0.48(-1.12%) |
Jul 20, 2006 | 43.47 | 43.68 | 42.77 | 42.77 | 799,418 | -0.86(-1.98%) |
Jul 19, 2006 | 43.10 | 44.09 | 43.01 | 43.63 | 1,485,795 | +0.91(+2.14%) |
Jul 18, 2006 | 42.30 | 42.89 | 42.06 | 42.72 | 1,884,070 | +0.63(+1.49%) |
Jul 17, 2006 | 42.01 | 42.34 | 41.84 | 42.09 | 2,036,425 | -0.03(-0.06%) |
Jul 14, 2006 | 42.04 | 42.22 | 41.64 | 42.12 | 2,151,499 | -0.10(-0.24%) |
Jul 13, 2006 | 43.06 | 43.06 | 41.85 | 42.22 | 2,821,266 | -1.21(-2.79%) |
Jul 12, 2006 | 44.27 | 44.57 | 43.28 | 43.43 | 1,944,773 | -1.00(-2.24%) |
Jul 11, 2006 | 44.83 | 44.83 | 44.08 | 44.43 | 1,329,496 | -0.57(-1.26%) |
Jul 10, 2006 | 45.21 | 45.55 | 44.96 | 45.00 | 1,131,971 | +0.01(+0.02%) |
Jul 07, 2006 | 45.78 | 46.08 | 44.77 | 44.99 | 1,780,707 | -0.88(-1.92%) |
Jul 06, 2006 | 46.00 | 46.12 | 45.74 | 45.87 | 928,114 | -0.10(-0.22%) |
Jul 05, 2006 | 46.07 | 46.08 | 45.22 | 45.97 | 1,970,106 | -0.18(-0.40%) |
Jul 03, 2006 | 46.03 | 46.24 | 45.82 | 46.15 | 808,739 | +0.58(+1.27%) |
Jun 30, 2006 | 45.32 | 46.13 | 45.32 | 45.58 | 2,837,756 | +0.38(+0.83%) |
Jun 29, 2006 | 44.98 | 45.38 | 44.85 | 45.20 | 2,231,560 | +0.38(+0.84%) |
Jun 28, 2006 | 44.40 | 44.90 | 44.14 | 44.82 | 1,682,363 | +0.64(+1.44%) |
Jun 27, 2006 | 44.44 | 44.64 | 43.83 | 44.19 | 2,079,085 | -0.20(-0.45%) |
Jun 26, 2006 | 44.48 | 44.67 | 44.16 | 44.39 | 2,932,157 | -0.27(-0.60%) |
Jun 23, 2006 | 44.27 | 45.02 | 44.27 | 44.65 | 2,364,677 | +0.55(+1.25%) |
Jun 22, 2006 | 44.52 | 44.88 | 43.88 | 44.10 | 2,529,938 | -0.31(-0.70%) |
Jun 21, 2006 | 43.96 | 44.53 | 43.82 | 44.41 | 1,823,008 | +0.36(+0.82%) |
Jun 20, 2006 | 44.05 | 44.32 | 43.77 | 44.05 | 1,426,167 | +0.00(+0.00%) |
Jun 19, 2006 | 44.02 | 44.27 | 43.50 | 44.05 | 1,984,445 | -0.08(-0.17%) |
Jun 16, 2006 | 43.71 | 44.14 | 43.60 | 44.13 | 2,279,716 | +0.50(+1.15%) |
Jun 15, 2006 | 42.81 | 43.77 | 42.59 | 43.63 | 1,615,685 | +1.07(+2.52%) |
Jun 14, 2006 | 42.01 | 42.65 | 41.65 | 42.55 | 2,581,201 | +0.35(+0.83%) |
Jun 13, 2006 | 42.93 | 43.05 | 42.08 | 42.20 | 2,695,916 | -1.24(-2.85%) |
Jun 12, 2006 | 44.02 | 44.22 | 43.43 | 43.44 | 1,849,297 | -0.70(-1.59%) |
Jun 09, 2006 | 44.78 | 45.15 | 44.14 | 44.14 | 2,996,923 | +0.47(+1.07%) |
Jun 08, 2006 | 43.27 | 43.85 | 42.69 | 43.68 | 2,688,029 | +0.20(+0.46%) |
Jun 07, 2006 | 44.40 | 44.86 | 43.31 | 43.47 | 3,093,474 | -0.87(-1.96%) |
Jun 06, 2006 | 43.43 | 44.77 | 43.43 | 44.35 | 3,980,602 | +0.97(+2.24%) |
Jun 05, 2006 | 44.19 | 44.21 | 43.27 | 43.37 | 2,171,335 | -0.91(-2.06%) |
Jun 02, 2006 | 44.19 | 44.72 | 43.94 | 44.29 | 1,956,603 | +0.24(+0.55%) |
Jun 01, 2006 | 43.98 | 44.18 | 43.78 | 44.04 | 1,908,566 | +0.28(+0.63%) |
May 31, 2006 | 44.04 | 44.45 | 43.45 | 43.77 | 3,317,885 | -0.21(-0.48%) |
May 30, 2006 | 44.73 | 44.74 | 43.92 | 43.98 | 2,422,393 | -1.07(-2.38%) |
May 26, 2006 | 45.48 | 45.84 | 44.86 | 45.05 | 2,777,770 | -0.08(-0.17%) |
May 25, 2006 | 45.19 | 45.68 | 44.75 | 45.12 | 2,241,000 | +0.22(+0.48%) |
May 24, 2006 | 44.98 | 45.28 | 44.39 | 44.91 | 2,469,952 | -0.30(-0.67%) |
May 23, 2006 | 45.61 | 45.90 | 45.17 | 45.21 | 3,262,201 | -0.40(-0.88%) |
May 22, 2006 | 45.32 | 45.76 | 44.61 | 45.61 | 4,099,379 | +0.05(+0.11%) |
May 19, 2006 | 46.37 | 46.60 | 45.52 | 45.56 | 3,600,370 | -0.81(-1.75%) |
May 18, 2006 | 47.17 | 47.94 | 46.35 | 46.37 | 2,593,748 | -1.46(-3.04%) |
May 17, 2006 | 48.79 | 48.82 | 47.32 | 47.83 | 3,584,358 | -1.26(-2.57%) |
May 16, 2006 | 49.10 | 49.56 | 48.57 | 49.09 | 3,155,014 | +0.00(+0.00%) |
May 15, 2006 | 48.08 | 49.17 | 48.04 | 49.09 | 3,848,919 | +0.68(+1.40%) |
May 12, 2006 | 46.95 | 48.71 | 46.76 | 48.41 | 4,853,509 | +1.40(+2.97%) |
May 11, 2006 | 47.62 | 47.83 | 46.84 | 47.01 | 3,778,656 | -0.39(-0.81%) |
May 10, 2006 | 45.82 | 47.71 | 45.49 | 47.40 | 4,696,135 | +0.99(+2.13%) |
May 09, 2006 | 47.70 | 47.75 | 46.19 | 46.41 | 5,293,488 | -1.78(-3.70%) |
May 08, 2006 | 48.75 | 48.90 | 47.96 | 48.19 | 2,851,139 | -0.85(-1.72%) |
May 05, 2006 | 49.36 | 49.41 | 48.83 | 49.04 | 3,112,474 | -0.03(-0.05%) |
May 04, 2006 | 49.04 | 49.79 | 48.96 | 49.06 | 3,064,915 | -0.10(-0.20%) |
May 03, 2006 | 49.35 | 49.69 | 49.05 | 49.17 | 4,397,757 | -0.26(-0.53%) |
May 02, 2006 | 49.88 | 50.08 | 48.92 | 49.42 | 4,540,673 | -0.73(-1.45%) |
May 01, 2006 | 51.51 | 51.71 | 50.13 | 50.15 | 3,668,482 | -1.74(-3.35%) |
Apr 28, 2006 | 51.53 | 52.18 | 51.20 | 51.89 | 2,711,211 | +0.01(+0.02%) |
Apr 27, 2006 | 51.89 | 52.51 | 50.25 | 51.89 | 4,665,783 | +0.00(+0.00%) |
Apr 26, 2006 | 58.25 | 58.25 | 51.26 | 51.89 | 12,431,495 | -7.05(-11.97%) |
Apr 25, 2006 | 59.42 | 59.43 | 58.90 | 58.94 | 1,093,494 | -0.51(-0.86%) |
Apr 24, 2006 | 59.39 | 59.63 | 59.06 | 59.45 | 976,748 | +0.06(+0.10%) |
Apr 21, 2006 | 60.00 | 60.04 | 58.99 | 59.39 | 804,437 | -0.33(-0.55%) |
Apr 20, 2006 | 59.32 | 59.83 | 59.32 | 59.72 | 1,093,494 | +0.40(+0.68%) |
Apr 19, 2006 | 59.50 | 59.72 | 58.84 | 59.32 | 1,064,576 | -0.22(-0.37%) |
Apr 18, 2006 | 59.01 | 59.82 | 59.02 | 59.53 | 2,655,885 | +0.54(+0.91%) |
Apr 17, 2006 | 57.99 | 59.10 | 57.99 | 59.00 | 1,579,120 | +0.67(+1.15%) |
Apr 13, 2006 | 58.30 | 58.46 | 58.14 | 58.33 | 861,914 | +0.03(+0.06%) |
Apr 12, 2006 | 58.45 | 58.53 | 58.02 | 58.30 | 958,346 | -0.08(-0.13%) |
Apr 11, 2006 | 58.87 | 58.87 | 58.11 | 58.37 | 1,757,406 | -0.54(-0.92%) |
Apr 10, 2006 | 59.42 | 59.43 | 58.79 | 58.91 | 1,096,840 | -0.39(-0.66%) |
Apr 07, 2006 | 59.25 | 59.63 | 59.21 | 59.31 | 1,051,790 | -0.11(-0.18%) |
Apr 06, 2006 | 59.61 | 59.63 | 59.15 | 59.42 | 1,848,222 | -0.19(-0.32%) |
Apr 05, 2006 | 60.84 | 60.85 | 59.61 | 59.61 | 1,707,816 | -1.02(-1.68%) |
Apr 04, 2006 | 60.72 | 60.97 | 60.50 | 60.63 | 1,097,079 | +0.12(+0.19%) |
Apr 03, 2006 | 60.30 | 61.33 | 60.28 | 60.51 | 1,828,027 | +0.71(+1.19%) |
Mar 31, 2006 | 59.30 | 60.21 | 59.17 | 59.80 | 1,464,405 | +0.51(+0.86%) |
Mar 30, 2006 | 59.56 | 59.73 | 59.00 | 59.29 | 968,264 | -0.26(-0.44%) |
Mar 29, 2006 | 58.25 | 59.73 | 58.13 | 59.55 | 1,195,423 | +1.31(+2.26%) |
Mar 28, 2006 | 59.04 | 59.38 | 58.09 | 58.24 | 1,014,867 | -0.74(-1.25%) |
Mar 27, 2006 | 59.06 | 59.16 | 58.80 | 58.97 | 802,047 | -0.08(-0.14%) |
Mar 24, 2006 | 58.16 | 59.13 | 58.16 | 59.06 | 1,155,392 | +0.71(+1.22%) |
Mar 23, 2006 | 58.29 | 58.45 | 57.79 | 58.35 | 953,327 | +0.17(+0.29%) |
Mar 22, 2006 | 58.13 | 58.55 | 58.10 | 58.18 | 1,640,779 | +0.48(+0.83%) |
Mar 21, 2006 | 58.25 | 58.37 | 57.62 | 57.70 | 940,780 | -0.59(-1.02%) |
Mar 20, 2006 | 58.58 | 58.67 | 58.21 | 58.30 | 1,259,472 | -0.16(-0.27%) |
Mar 17, 2006 | 57.99 | 58.53 | 57.63 | 58.45 | 1,595,132 | +0.66(+1.14%) |
Mar 16, 2006 | 58.58 | 58.69 | 57.78 | 57.79 | 1,337,024 | -0.68(-1.16%) |
Mar 15, 2006 | 57.62 | 58.61 | 57.57 | 58.47 | 1,735,419 | +0.60(+1.04%) |
Mar 14, 2006 | 56.52 | 57.87 | 56.44 | 57.87 | 2,104,418 | +1.35(+2.38%) |
Mar 13, 2006 | 56.49 | 56.65 | 56.34 | 56.52 | 873,983 | -0.01(-0.01%) |
Mar 10, 2006 | 55.82 | 56.53 | 55.69 | 56.53 | 852,713 | +0.59(+1.05%) |
Mar 09, 2006 | 55.86 | 56.32 | 55.65 | 55.94 | 1,350,407 | +0.00(+0.00%) |
Mar 08, 2006 | 56.17 | 56.18 | 55.35 | 55.94 | 1,628,471 | -0.22(-0.39%) |
Mar 07, 2006 | 56.66 | 56.70 | 56.12 | 56.16 | 1,025,143 | -0.47(-0.83%) |
Mar 06, 2006 | 56.49 | 56.97 | 56.40 | 56.63 | 1,202,712 | +0.02(+0.03%) |
Mar 03, 2006 | 56.85 | 57.02 | 56.05 | 56.61 | 2,351,055 | -0.29(-0.51%) |
Mar 02, 2006 | 57.23 | 57.23 | 56.49 | 56.91 | 1,521,882 | -0.33(-0.57%) |
Mar 01, 2006 | 56.15 | 57.27 | 56.07 | 57.23 | 1,866,504 | +1.16(+2.07%) |
Feb 28, 2006 | 57.18 | 57.20 | 56.07 | 56.07 | 1,766,846 | -1.11(-1.95%) |
Feb 27, 2006 | 56.82 | 57.27 | 56.82 | 57.18 | 1,491,650 | +0.31(+0.54%) |
Feb 24, 2006 | 56.29 | 56.91 | 56.16 | 56.87 | 1,278,830 | +0.59(+1.04%) |
Feb 23, 2006 | 56.19 | 56.66 | 55.89 | 56.29 | 1,396,054 | +0.11(+0.19%) |
Feb 22, 2006 | 54.94 | 56.25 | 54.88 | 56.18 | 1,792,418 | +1.74(+3.20%) |
Feb 21, 2006 | 54.23 | 54.60 | 54.19 | 54.44 | 1,382,910 | +0.03(+0.06%) |
Feb 17, 2006 | 54.48 | 54.50 | 54.18 | 54.40 | 1,026,099 | -0.08(-0.14%) |
Feb 16, 2006 | 54.31 | 54.49 | 54.14 | 54.48 | 1,046,174 | +0.08(+0.15%) |
Feb 15, 2006 | 53.68 | 54.45 | 53.44 | 54.40 | 1,206,058 | +0.50(+0.93%) |
Feb 14, 2006 | 53.01 | 54.04 | 52.98 | 53.89 | 2,087,330 | +1.18(+2.24%) |
Feb 13, 2006 | 53.39 | 53.45 | 52.57 | 52.71 | 972,805 | -0.93(-1.73%) |
Feb 10, 2006 | 53.28 | 53.75 | 53.06 | 53.64 | 2,066,060 | +0.37(+0.69%) |
Feb 09, 2006 | 52.43 | 53.52 | 52.43 | 53.27 | 1,906,535 | +0.58(+1.10%) |
Feb 08, 2006 | 52.47 | 53.33 | 52.26 | 52.70 | 1,540,284 | +0.79(+1.52%) |
Feb 07, 2006 | 52.93 | 53.12 | 51.85 | 51.91 | 2,439,361 | -1.65(-3.08%) |
Feb 06, 2006 | 53.64 | 53.78 | 53.37 | 53.56 | 1,658,823 | +0.09(+0.17%) |
Feb 03, 2006 | 53.98 | 54.42 | 52.72 | 53.47 | 2,398,972 | -0.05(-0.09%) |
Feb 02, 2006 | 53.22 | 53.70 | 52.96 | 53.52 | 2,784,461 | +0.29(+0.55%) |
Feb 01, 2006 | 52.99 | 53.60 | 52.86 | 53.22 | 2,774,902 | +0.23(+0.44%) |
Jan 31, 2006 | 53.98 | 54.34 | 52.98 | 52.99 | 2,074,066 | -0.99(-1.83%) |
Jan 30, 2006 | 53.68 | 53.98 | 53.50 | 53.98 | 974,000 | +0.49(+0.91%) |
Jan 27, 2006 | 53.22 | 53.84 | 52.97 | 53.49 | 990,848 | +0.39(+0.74%) |
Jan 26, 2006 | 52.97 | 53.46 | 52.97 | 53.10 | 1,540,882 | +0.35(+0.67%) |
Jan 25, 2006 | 53.48 | 53.56 | 52.67 | 52.75 | 1,385,180 | -0.64(-1.19%) |
Jan 24, 2006 | 53.10 | 53.73 | 52.77 | 53.38 | 2,180,655 | +0.71(+1.35%) |
Jan 23, 2006 | 52.51 | 52.95 | 51.82 | 52.67 | 2,159,624 | +1.46(+2.84%) |
Jan 20, 2006 | 52.05 | 52.17 | 51.12 | 51.22 | 2,464,813 | -1.11(-2.13%) |
Jan 19, 2006 | 52.24 | 52.60 | 51.96 | 52.33 | 1,680,212 | +0.08(+0.16%) |
Jan 18, 2006 | 52.68 | 52.89 | 51.99 | 52.25 | 1,952,899 | -0.55(-1.05%) |
Jan 17, 2006 | 52.30 | 53.04 | 51.84 | 52.80 | 2,376,626 | -0.94(-1.74%) |
Jan 13, 2006 | 54.49 | 54.71 | 53.61 | 53.73 | 1,948,836 | -0.69(-1.28%) |
Jan 12, 2006 | 54.94 | 54.94 | 54.35 | 54.43 | 1,177,379 | -0.51(-0.93%) |
Jan 11, 2006 | 54.41 | 54.98 | 54.19 | 54.94 | 1,924,579 | +0.52(+0.95%) |
Jan 10, 2006 | 53.95 | 54.46 | 53.87 | 54.42 | 1,773,537 | +0.47(+0.87%) |
Jan 09, 2006 | 53.06 | 53.99 | 52.86 | 53.95 | 1,881,800 | +0.86(+1.62%) |
Jan 06, 2006 | 52.85 | 53.16 | 52.79 | 53.09 | 1,031,118 | +0.27(+0.51%) |
Jan 05, 2006 | 52.43 | 52.86 | 52.43 | 52.82 | 1,134,361 | +0.19(+0.37%) |
Jan 04, 2006 | 52.81 | 53.11 | 52.40 | 52.63 | 1,638,150 | -0.06(-0.11%) |