Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 47.24 | 47.87 | 47.12 | 47.65 | 35,874 | +0.19(+0.40%) |
Jan 30, 2007 | 47.38 | 47.50 | 47.23 | 47.46 | 275,947 | +0.23(+0.48%) |
Jan 29, 2007 | 47.25 | 47.50 | 47.09 | 47.23 | 75,357 | +0.12(+0.25%) |
Jan 26, 2007 | 47.41 | 47.41 | 46.90 | 47.11 | 409,601 | +0.06(+0.14%) |
Jan 25, 2007 | 47.80 | 47.90 | 46.84 | 47.05 | 60,592 | -0.48(-1.00%) |
Jan 24, 2007 | 47.22 | 47.62 | 47.13 | 47.53 | 473,365 | +0.79(+1.68%) |
Jan 23, 2007 | 46.83 | 47.09 | 46.63 | 46.74 | 776,546 | +0.00(+0.00%) |
Jan 22, 2007 | 47.14 | 47.22 | 46.52 | 46.74 | 181,996 | -0.48(-1.03%) |
Jan 19, 2007 | 46.89 | 47.30 | 46.87 | 47.22 | 96,357 | +0.10(+0.21%) |
Jan 18, 2007 | 47.84 | 47.84 | 47.02 | 47.12 | 769,546 | -0.99(-2.05%) |
Jan 17, 2007 | 48.45 | 48.52 | 48.00 | 48.11 | 871,919 | -0.57(-1.16%) |
Jan 16, 2007 | 48.82 | 48.87 | 48.51 | 48.68 | 294,978 | -0.28(-0.58%) |
Jan 12, 2007 | 48.60 | 48.96 | 48.43 | 48.96 | 437,928 | +0.37(+0.75%) |
Jan 11, 2007 | 48.36 | 48.76 | 48.36 | 48.60 | 105,435 | +0.33(+0.68%) |
Jan 10, 2007 | 47.69 | 48.31 | 47.67 | 48.27 | 244,010 | +0.42(+0.88%) |
Jan 09, 2007 | 47.93 | 48.00 | 47.50 | 47.85 | 34,124 | +0.09(+0.19%) |
Jan 08, 2007 | 47.77 | 47.90 | 47.47 | 47.75 | 166,574 | +0.13(+0.26%) |
Jan 05, 2007 | 47.34 | 47.64 | 47.28 | 47.63 | 31,608 | -0.35(-0.72%) |
Jan 04, 2007 | 47.16 | 48.09 | 46.98 | 47.97 | 419,882 | +0.90(+1.90%) |
Jan 03, 2007 | 47.35 | 47.78 | 46.48 | 47.08 | 58,951 | +0.06(+0.14%) |
Dec 29, 2006 | 47.10 | 47.42 | 47.01 | 47.01 | 340,258 | -0.05(-0.12%) |
Dec 28, 2006 | 47.12 | 47.23 | 47.01 | 47.07 | 69,123 | -0.11(-0.23%) |
Dec 27, 2006 | 47.00 | 47.29 | 47.00 | 47.18 | 93,732 | +0.26(+0.55%) |
Dec 26, 2006 | 46.63 | 46.94 | 46.63 | 46.92 | 26,358 | +0.32(+0.69%) |
Dec 22, 2006 | 47.04 | 47.09 | 46.60 | 46.60 | 358,195 | -0.38(-0.82%) |
Dec 21, 2006 | 47.22 | 47.37 | 46.78 | 46.99 | 19,358 | -0.36(-0.75%) |
Dec 20, 2006 | 47.29 | 47.51 | 47.25 | 47.34 | 14,984 | +0.22(+0.47%) |
Dec 19, 2006 | 47.03 | 47.36 | 46.71 | 47.12 | 58,295 | -0.04(-0.08%) |
Dec 18, 2006 | 47.73 | 47.88 | 47.11 | 47.16 | 27,015 | -0.43(-0.90%) |
Dec 15, 2006 | 47.78 | 47.81 | 47.50 | 47.59 | 44,077 | +0.18(+0.39%) |
Dec 14, 2006 | 47.09 | 47.60 | 47.09 | 47.41 | 18,593 | +0.42(+0.90%) |
Dec 13, 2006 | 47.05 | 47.07 | 46.76 | 46.99 | 11,156 | +0.14(+0.29%) |
Dec 12, 2006 | 47.24 | 47.24 | 46.63 | 46.85 | 14,437 | -0.35(-0.74%) |
Dec 11, 2006 | 47.01 | 47.43 | 46.94 | 47.20 | 18,593 | +0.23(+0.49%) |
Dec 08, 2006 | 46.86 | 47.28 | 46.72 | 46.97 | 16,952 | +0.01(+0.02%) |
Dec 07, 2006 | 47.36 | 47.36 | 46.88 | 46.96 | 13,780 | -0.43(-0.91%) |
Dec 06, 2006 | 47.50 | 47.53 | 47.27 | 47.39 | 56,873 | -0.16(-0.33%) |
Dec 05, 2006 | 47.54 | 47.71 | 47.51 | 47.54 | 14,874 | +0.12(+0.25%) |
Dec 04, 2006 | 46.94 | 47.66 | 46.86 | 47.43 | 22,640 | +0.59(+1.25%) |
Dec 01, 2006 | 46.80 | 47.32 | 46.49 | 46.84 | 56,545 | -0.55(-1.16%) |
Nov 30, 2006 | 47.26 | 47.60 | 47.12 | 47.39 | 37,842 | +0.17(+0.37%) |
Nov 29, 2006 | 47.22 | 47.38 | 46.94 | 47.21 | 18,483 | +0.22(+0.47%) |
Nov 28, 2006 | 46.56 | 47.00 | 46.21 | 47.00 | 51,186 | +0.20(+0.43%) |
Nov 27, 2006 | 47.80 | 47.92 | 46.76 | 46.79 | 56,217 | -1.25(-2.61%) |
Nov 24, 2006 | 47.94 | 48.23 | 47.70 | 48.05 | 14,655 | -0.12(-0.25%) |
Nov 22, 2006 | 47.75 | 48.18 | 47.74 | 48.17 | 22,640 | +0.45(+0.94%) |
Nov 21, 2006 | 47.76 | 47.86 | 47.57 | 47.72 | 54,686 | +0.01(+0.02%) |
Nov 20, 2006 | 47.53 | 47.86 | 47.32 | 47.71 | 24,827 | +0.13(+0.27%) |
Nov 17, 2006 | 47.57 | 47.62 | 47.29 | 47.58 | 401,507 | -0.12(-0.25%) |
Nov 16, 2006 | 47.58 | 47.78 | 47.32 | 47.70 | 75,029 | +0.26(+0.54%) |
Nov 15, 2006 | 47.47 | 47.70 | 47.27 | 47.44 | 72,186 | +0.10(+0.21%) |
Nov 14, 2006 | 46.85 | 47.36 | 46.50 | 47.34 | 39,374 | +0.61(+1.31%) |
Nov 13, 2006 | 46.32 | 46.79 | 46.32 | 46.73 | 73,279 | +0.29(+0.63%) |
Nov 10, 2006 | 46.22 | 46.44 | 46.09 | 46.44 | 170,293 | +0.34(+0.73%) |
Nov 09, 2006 | 46.57 | 46.57 | 46.02 | 46.10 | 42,983 | +0.07(+0.16%) |
Nov 08, 2006 | 45.56 | 46.22 | 45.47 | 46.03 | 102,701 | +0.24(+0.52%) |
Nov 07, 2006 | 45.85 | 46.21 | 45.76 | 45.79 | 45,061 | +0.04(+0.08%) |
Nov 06, 2006 | 45.17 | 45.84 | 45.10 | 45.75 | 495,021 | +0.69(+1.52%) |
Nov 03, 2006 | 45.38 | 45.38 | 44.84 | 45.07 | 21,437 | -0.10(-0.22%) |
Nov 02, 2006 | 45.02 | 45.25 | 44.93 | 45.17 | 44,733 | -0.02(-0.04%) |
Nov 01, 2006 | 45.72 | 45.90 | 45.05 | 45.18 | 27,671 | -0.37(-0.82%) |
Oct 31, 2006 | 45.85 | 45.93 | 45.50 | 45.56 | 21,655 | +0.14(+0.30%) |
Oct 30, 2006 | 45.08 | 45.69 | 45.02 | 45.42 | 122,716 | +0.34(+0.75%) |
Oct 27, 2006 | 45.81 | 45.81 | 44.97 | 45.08 | 125,122 | -0.80(-1.75%) |
Oct 26, 2006 | 45.72 | 45.94 | 45.39 | 45.89 | 106,529 | +0.25(+0.54%) |
Oct 25, 2006 | 45.29 | 45.72 | 45.26 | 45.64 | 24,936 | +0.34(+0.75%) |
Oct 24, 2006 | 45.46 | 45.63 | 45.12 | 45.30 | 85,638 | -0.27(-0.60%) |
Oct 23, 2006 | 45.21 | 45.82 | 45.16 | 45.58 | 124,903 | +0.32(+0.71%) |
Oct 20, 2006 | 45.30 | 45.31 | 44.93 | 45.26 | 329,212 | +0.11(+0.24%) |
Oct 19, 2006 | 44.71 | 45.29 | 44.70 | 45.15 | 41,889 | +0.05(+0.10%) |
Oct 18, 2006 | 45.76 | 45.78 | 44.94 | 45.10 | 52,717 | -0.28(-0.62%) |
Oct 17, 2006 | 45.47 | 45.52 | 45.03 | 45.39 | 108,607 | -0.45(-0.98%) |
Oct 16, 2006 | 45.85 | 46.04 | 45.82 | 45.83 | 503,661 | +0.10(+0.22%) |
Oct 13, 2006 | 45.52 | 45.83 | 45.27 | 45.73 | 164,934 | +0.31(+0.68%) |
Oct 12, 2006 | 44.85 | 45.42 | 44.85 | 45.42 | 62,451 | +0.55(+1.22%) |
Oct 11, 2006 | 44.48 | 45.04 | 44.39 | 44.87 | 255,276 | +0.18(+0.41%) |
Oct 10, 2006 | 44.80 | 44.89 | 44.41 | 44.69 | 147,871 | -0.03(-0.06%) |
Oct 09, 2006 | 44.65 | 44.84 | 44.43 | 44.72 | 110,903 | +0.21(+0.47%) |
Oct 06, 2006 | 44.43 | 44.61 | 44.28 | 44.51 | 140,981 | -0.11(-0.25%) |
Oct 05, 2006 | 44.55 | 44.65 | 44.36 | 44.62 | 21,874 | +0.06(+0.14%) |
Oct 04, 2006 | 43.54 | 44.55 | 43.54 | 44.55 | 28,436 | +0.91(+2.07%) |
Oct 03, 2006 | 43.43 | 43.81 | 43.20 | 43.65 | 173,465 | -0.06(-0.15%) |
Oct 02, 2006 | 43.76 | 44.11 | 43.56 | 43.71 | 32,374 | -0.25(-0.56%) |
Sep 29, 2006 | 44.24 | 44.25 | 43.96 | 43.96 | 23,077 | -0.18(-0.41%) |
Sep 28, 2006 | 43.93 | 44.15 | 43.64 | 44.14 | 14,655 | +0.36(+0.81%) |
Sep 27, 2006 | 43.91 | 44.17 | 43.66 | 43.79 | 25,702 | -0.25(-0.56%) |
Sep 26, 2006 | 43.71 | 44.06 | 43.61 | 44.03 | 27,343 | +0.30(+0.69%) |
Sep 25, 2006 | 43.15 | 43.83 | 42.87 | 43.73 | 20,999 | +0.71(+1.66%) |
Sep 22, 2006 | 43.11 | 43.11 | 42.83 | 43.02 | 15,749 | -0.27(-0.63%) |
Sep 21, 2006 | 43.85 | 44.01 | 43.29 | 43.29 | 67,592 | -0.56(-1.27%) |
Sep 20, 2006 | 43.58 | 43.88 | 43.58 | 43.85 | 214,042 | +0.80(+1.87%) |
Sep 19, 2006 | 43.34 | 43.47 | 42.68 | 43.05 | 58,295 | -0.38(-0.88%) |
Sep 18, 2006 | 43.55 | 43.79 | 43.22 | 43.43 | 43,967 | +0.01(+0.02%) |
Sep 15, 2006 | 43.66 | 43.80 | 43.34 | 43.42 | 27,561 | +0.14(+0.32%) |
Sep 14, 2006 | 43.09 | 43.39 | 43.02 | 43.28 | 34,671 | +0.05(+0.13%) |
Sep 13, 2006 | 43.20 | 43.25 | 42.94 | 43.23 | 38,936 | +0.16(+0.38%) |
Sep 12, 2006 | 42.38 | 43.19 | 42.38 | 43.06 | 54,905 | +0.82(+1.95%) |
Sep 11, 2006 | 41.94 | 42.42 | 41.65 | 42.24 | 51,733 | +0.30(+0.72%) |
Sep 08, 2006 | 41.60 | 41.94 | 41.60 | 41.94 | 5,687 | +0.41(+0.99%) |
Sep 07, 2006 | 41.96 | 41.96 | 41.28 | 41.53 | 28,546 | -0.21(-0.50%) |
Sep 06, 2006 | 42.34 | 42.34 | 41.74 | 41.74 | 23,952 | -0.83(-1.95%) |
Sep 05, 2006 | 42.15 | 42.62 | 42.15 | 42.57 | 150,278 | +0.27(+0.65%) |
Sep 01, 2006 | 42.45 | 42.45 | 42.10 | 42.30 | 84,107 | +0.06(+0.15%) |
Aug 31, 2006 | 42.11 | 42.44 | 42.11 | 42.23 | 122,497 | -0.08(-0.19%) |
Aug 30, 2006 | 42.09 | 42.43 | 41.95 | 42.31 | 48,014 | +0.40(+0.96%) |
Aug 29, 2006 | 41.60 | 41.97 | 41.32 | 41.91 | 178,824 | +0.37(+0.90%) |
Aug 28, 2006 | 41.05 | 41.62 | 41.05 | 41.54 | 229,901 | +0.40(+0.98%) |
Aug 25, 2006 | 41.11 | 41.40 | 40.92 | 41.13 | 168,105 | +0.03(+0.07%) |
Aug 24, 2006 | 41.25 | 41.25 | 40.82 | 41.11 | 184,621 | +0.07(+0.18%) |
Aug 23, 2006 | 41.30 | 41.54 | 40.80 | 41.03 | 39,155 | -0.27(-0.64%) |
Aug 22, 2006 | 41.24 | 41.64 | 41.12 | 41.30 | 13,234 | +0.05(+0.13%) |
Aug 21, 2006 | 41.04 | 41.36 | 41.04 | 41.24 | 38,280 | -0.49(-1.18%) |
Aug 18, 2006 | 41.38 | 41.74 | 41.10 | 41.74 | 524,442 | +0.22(+0.53%) |
Aug 17, 2006 | 41.09 | 41.84 | 41.08 | 41.52 | 31,389 | +0.25(+0.60%) |
Aug 16, 2006 | 40.69 | 41.34 | 40.50 | 41.27 | 340,368 | +0.84(+2.08%) |
Aug 15, 2006 | 39.88 | 40.45 | 39.79 | 40.43 | 131,794 | +1.07(+2.72%) |
Aug 14, 2006 | 39.09 | 39.74 | 39.09 | 39.36 | 32,046 | +0.54(+1.39%) |
Aug 11, 2006 | 38.98 | 39.09 | 38.78 | 38.82 | 22,312 | -0.46(-1.16%) |
Aug 10, 2006 | 38.89 | 39.32 | 38.85 | 39.28 | 18,812 | +0.25(+0.63%) |
Aug 09, 2006 | 39.59 | 39.71 | 38.90 | 39.03 | 82,029 | +0.35(+0.90%) |
Aug 08, 2006 | 39.00 | 39.10 | 38.54 | 38.68 | 20,343 | -0.16(-0.42%) |
Aug 07, 2006 | 38.81 | 39.09 | 38.75 | 38.85 | 17,062 | -0.15(-0.38%) |
Aug 04, 2006 | 39.65 | 39.66 | 38.80 | 39.00 | 9,952 | -0.19(-0.49%) |
Aug 03, 2006 | 38.49 | 39.38 | 38.49 | 39.19 | 9,077 | +0.33(+0.85%) |
Aug 02, 2006 | 38.68 | 39.11 | 38.60 | 38.86 | 65,186 | +0.32(+0.83%) |
Aug 01, 2006 | 38.91 | 39.01 | 38.32 | 38.54 | 20,671 | -0.60(-1.54%) |
Jul 31, 2006 | 38.95 | 39.37 | 38.95 | 39.14 | 44,405 | -0.03(-0.07%) |
Jul 28, 2006 | 38.68 | 39.33 | 38.68 | 39.17 | 88,701 | +0.76(+1.98%) |
Jul 27, 2006 | 38.86 | 39.00 | 38.36 | 38.41 | 247,401 | -0.27(-0.71%) |
Jul 26, 2006 | 38.52 | 38.93 | 38.29 | 38.68 | 92,966 | +0.06(+0.17%) |
Jul 25, 2006 | 38.42 | 38.83 | 38.36 | 38.62 | 10,390 | +0.20(+0.52%) |
Jul 24, 2006 | 37.93 | 38.57 | 37.93 | 38.42 | 21,218 | +0.77(+2.04%) |
Jul 21, 2006 | 38.13 | 38.13 | 37.62 | 37.65 | 235,917 | -0.68(-1.77%) |
Jul 20, 2006 | 38.72 | 38.99 | 38.33 | 38.33 | 24,936 | -0.58(-1.48%) |
Jul 19, 2006 | 38.26 | 39.03 | 38.22 | 38.90 | 21,108 | +0.44(+1.14%) |
Jul 18, 2006 | 38.25 | 38.46 | 37.78 | 38.46 | 76,014 | +0.09(+0.24%) |
Jul 17, 2006 | 38.13 | 38.44 | 38.05 | 38.37 | 17,937 | +0.09(+0.24%) |
Jul 14, 2006 | 38.18 | 38.42 | 37.99 | 38.28 | 126,106 | -0.14(-0.36%) |
Jul 13, 2006 | 38.39 | 39.09 | 38.32 | 38.42 | 75,357 | -0.52(-1.34%) |
Jul 12, 2006 | 39.56 | 39.56 | 38.92 | 38.94 | 37,296 | -0.84(-2.11%) |
Jul 11, 2006 | 39.32 | 39.78 | 39.13 | 39.78 | 16,624 | +0.29(+0.74%) |
Jul 10, 2006 | 40.24 | 40.25 | 39.35 | 39.49 | 24,390 | -0.63(-1.57%) |
Jul 07, 2006 | 40.44 | 40.45 | 39.96 | 40.12 | 384,117 | -0.46(-1.13%) |
Jul 06, 2006 | 40.60 | 40.94 | 40.46 | 40.58 | 64,092 | -0.02(-0.05%) |
Jul 05, 2006 | 40.92 | 40.93 | 40.56 | 40.60 | 72,295 | -0.81(-1.97%) |
Jul 03, 2006 | 41.24 | 41.41 | 41.18 | 41.41 | 116,919 | +0.41(+1.00%) |
Jun 30, 2006 | 41.14 | 41.19 | 40.94 | 41.00 | 52,280 | -0.17(-0.42%) |
Jun 29, 2006 | 40.05 | 41.17 | 40.05 | 41.17 | 19,905 | +1.18(+2.95%) |
Jun 28, 2006 | 39.71 | 40.01 | 39.58 | 39.99 | 25,702 | +0.19(+0.48%) |
Jun 27, 2006 | 40.41 | 40.49 | 39.80 | 39.80 | 26,686 | -0.71(-1.76%) |
Jun 26, 2006 | 40.50 | 40.63 | 40.43 | 40.51 | 85,966 | +0.07(+0.18%) |
Jun 23, 2006 | 40.26 | 40.64 | 40.22 | 40.44 | 21,546 | -0.03(-0.07%) |
Jun 22, 2006 | 40.99 | 41.01 | 40.35 | 40.47 | 58,623 | -0.51(-1.25%) |
Jun 21, 2006 | 40.39 | 41.31 | 40.39 | 40.98 | 64,529 | +0.80(+1.98%) |
Jun 20, 2006 | 40.42 | 40.65 | 40.18 | 40.18 | 45,827 | -0.18(-0.45%) |
Jun 19, 2006 | 40.96 | 40.96 | 40.24 | 40.37 | 57,530 | -0.17(-0.43%) |
Jun 16, 2006 | 40.64 | 40.88 | 40.44 | 40.54 | 47,358 | -0.16(-0.40%) |
Jun 15, 2006 | 39.91 | 40.80 | 39.77 | 40.70 | 71,748 | +1.12(+2.82%) |
Jun 14, 2006 | 39.34 | 39.73 | 39.18 | 39.59 | 94,388 | +0.40(+1.03%) |
Jun 13, 2006 | 39.32 | 39.77 | 39.10 | 39.19 | 120,638 | -0.23(-0.58%) |
Jun 12, 2006 | 40.18 | 40.21 | 39.36 | 39.42 | 107,622 | -0.84(-2.09%) |
Jun 09, 2006 | 40.57 | 40.72 | 40.17 | 40.26 | 38,936 | -0.11(-0.27%) |
Jun 08, 2006 | 40.78 | 40.78 | 39.61 | 40.37 | 84,763 | -0.29(-0.72%) |
Jun 07, 2006 | 41.14 | 41.44 | 40.66 | 40.66 | 60,592 | -0.55(-1.33%) |
Jun 06, 2006 | 41.37 | 41.37 | 40.93 | 41.21 | 45,389 | -0.03(-0.07%) |
Jun 05, 2006 | 41.89 | 42.04 | 41.24 | 41.24 | 28,874 | -0.84(-2.00%) |
Jun 02, 2006 | 42.51 | 42.52 | 41.88 | 42.08 | 58,295 | -0.20(-0.48%) |
Jun 01, 2006 | 41.44 | 42.28 | 41.44 | 42.28 | 71,420 | +0.77(+1.85%) |
May 31, 2006 | 41.37 | 41.80 | 41.29 | 41.51 | 91,216 | +0.20(+0.49%) |
May 30, 2006 | 41.97 | 41.97 | 41.31 | 41.31 | 45,389 | -0.80(-1.89%) |
May 26, 2006 | 42.06 | 42.22 | 41.92 | 42.10 | 40,467 | +0.13(+0.30%) |
May 25, 2006 | 41.97 | 42.04 | 41.69 | 41.98 | 55,451 | +0.38(+0.92%) |
May 24, 2006 | 41.46 | 41.65 | 40.96 | 41.59 | 169,855 | +0.22(+0.53%) |
May 23, 2006 | 41.88 | 42.16 | 41.37 | 41.37 | 57,201 | -0.26(-0.61%) |
May 22, 2006 | 41.69 | 41.80 | 41.24 | 41.63 | 95,263 | -0.27(-0.65%) |
May 19, 2006 | 41.65 | 42.05 | 41.50 | 41.90 | 99,419 | +0.24(+0.57%) |
May 18, 2006 | 42.09 | 42.23 | 41.64 | 41.66 | 387,070 | -0.20(-0.48%) |
May 17, 2006 | 42.52 | 42.52 | 41.86 | 41.87 | 323,743 | -0.50(-1.19%) |
May 16, 2006 | 42.77 | 42.92 | 42.33 | 42.37 | 90,451 | -0.47(-1.09%) |
May 15, 2006 | 42.81 | 43.06 | 42.47 | 42.84 | 132,887 | -0.16(-0.36%) |
May 12, 2006 | 43.16 | 43.35 | 42.99 | 42.99 | 258,447 | -0.38(-0.89%) |
May 11, 2006 | 44.07 | 44.07 | 43.26 | 43.37 | 52,389 | -1.08(-2.43%) |
May 10, 2006 | 44.80 | 44.89 | 44.34 | 44.45 | 36,967 | -0.52(-1.16%) |
May 09, 2006 | 45.03 | 45.09 | 44.84 | 44.97 | 12,577 | -0.25(-0.55%) |
May 08, 2006 | 45.12 | 45.29 | 45.11 | 45.22 | 369,461 | -0.05(-0.10%) |
May 05, 2006 | 45.09 | 45.27 | 45.02 | 45.27 | 47,686 | +0.39(+0.88%) |
May 04, 2006 | 44.57 | 45.07 | 44.57 | 44.87 | 19,687 | +0.28(+0.64%) |
May 03, 2006 | 44.76 | 44.88 | 44.49 | 44.59 | 58,842 | -0.04(-0.08%) |
May 02, 2006 | 44.69 | 44.86 | 44.59 | 44.63 | 30,733 | +0.07(+0.16%) |
May 01, 2006 | 44.82 | 45.08 | 44.50 | 44.55 | 49,108 | -0.37(-0.81%) |
Apr 28, 2006 | 45.12 | 45.31 | 44.77 | 44.92 | 49,327 | -0.68(-1.48%) |
Apr 27, 2006 | 45.05 | 45.90 | 44.86 | 45.60 | 53,483 | +0.45(+0.99%) |
Apr 26, 2006 | 45.25 | 45.36 | 45.09 | 45.15 | 28,765 | +0.02(+0.04%) |
Apr 25, 2006 | 45.24 | 45.27 | 44.87 | 45.13 | 71,092 | -0.11(-0.24%) |
Apr 24, 2006 | 45.10 | 45.28 | 44.89 | 45.24 | 167,668 | -0.06(-0.14%) |
Apr 21, 2006 | 45.92 | 45.92 | 45.04 | 45.30 | 310,728 | -0.47(-1.02%) |
Apr 20, 2006 | 45.82 | 46.12 | 45.65 | 45.77 | 112,435 | -0.04(-0.08%) |
Apr 19, 2006 | 45.78 | 45.82 | 45.44 | 45.81 | 62,342 | +0.14(+0.30%) |
Apr 18, 2006 | 44.80 | 45.72 | 44.80 | 45.67 | 111,560 | +0.87(+1.94%) |
Apr 17, 2006 | 45.16 | 45.31 | 44.53 | 44.80 | 444,709 | -0.30(-0.67%) |
Apr 13, 2006 | 44.94 | 45.40 | 44.86 | 45.10 | 131,137 | +0.16(+0.37%) |
Apr 12, 2006 | 44.86 | 45.11 | 44.86 | 44.94 | 43,749 | -0.02(-0.04%) |
Apr 11, 2006 | 45.44 | 45.44 | 44.79 | 44.96 | 40,249 | -0.36(-0.79%) |
Apr 10, 2006 | 45.52 | 45.53 | 45.21 | 45.31 | 29,202 | -0.16(-0.36%) |
Apr 07, 2006 | 46.16 | 46.16 | 45.47 | 45.48 | 143,278 | -0.54(-1.17%) |
Apr 06, 2006 | 45.89 | 46.19 | 45.79 | 46.02 | 29,749 | +0.05(+0.12%) |
Apr 05, 2006 | 45.63 | 45.99 | 45.56 | 45.96 | 491,302 | +0.45(+0.98%) |
Apr 04, 2006 | 45.53 | 45.58 | 45.32 | 45.51 | 14,437 | +0.16(+0.34%) |
Apr 03, 2006 | 45.40 | 45.72 | 45.29 | 45.36 | 222,354 | +0.14(+0.30%) |
Mar 31, 2006 | 45.53 | 45.55 | 45.14 | 45.22 | 89,685 | -0.15(-0.32%) |
Mar 30, 2006 | 45.17 | 45.51 | 45.17 | 45.37 | 182,652 | +0.14(+0.30%) |
Mar 29, 2006 | 44.68 | 45.36 | 44.54 | 45.23 | 55,342 | +0.75(+1.69%) |
Mar 28, 2006 | 44.78 | 44.94 | 44.39 | 44.48 | 53,155 | -0.41(-0.92%) |
Mar 27, 2006 | 44.78 | 45.03 | 44.75 | 44.89 | 22,530 | +0.07(+0.16%) |
Mar 24, 2006 | 44.62 | 44.97 | 44.56 | 44.82 | 59,608 | +0.29(+0.66%) |
Mar 23, 2006 | 44.59 | 44.77 | 44.41 | 44.53 | 20,671 | -0.20(-0.45%) |
Mar 22, 2006 | 44.42 | 44.75 | 44.37 | 44.73 | 28,983 | +0.15(+0.33%) |
Mar 21, 2006 | 44.94 | 45.44 | 44.54 | 44.58 | 55,014 | -0.36(-0.79%) |
Mar 20, 2006 | 44.76 | 44.94 | 44.74 | 44.94 | 53,920 | +0.33(+0.74%) |
Mar 17, 2006 | 44.60 | 44.85 | 44.45 | 44.61 | 145,793 | +0.01(+0.02%) |
Mar 16, 2006 | 45.16 | 45.20 | 44.60 | 44.60 | 39,811 | -0.38(-0.85%) |
Mar 15, 2006 | 44.82 | 45.07 | 44.63 | 44.98 | 42,436 | +0.37(+0.84%) |
Mar 14, 2006 | 43.93 | 44.70 | 43.93 | 44.61 | 252,322 | +0.64(+1.46%) |
Mar 13, 2006 | 44.14 | 44.25 | 43.91 | 43.97 | 109,919 | +0.02(+0.04%) |
Mar 10, 2006 | 43.86 | 44.14 | 43.55 | 43.95 | 34,124 | +0.16(+0.38%) |
Mar 09, 2006 | 44.21 | 44.47 | 43.79 | 43.79 | 18,155 | -0.41(-0.93%) |
Mar 08, 2006 | 44.14 | 44.38 | 43.91 | 44.20 | 7,984 | -0.14(-0.31%) |
Mar 07, 2006 | 44.46 | 44.48 | 44.07 | 44.33 | 37,952 | -0.36(-0.80%) |
Mar 06, 2006 | 45.17 | 45.25 | 44.55 | 44.69 | 27,780 | -0.33(-0.73%) |
Mar 03, 2006 | 44.94 | 45.41 | 44.92 | 45.02 | 32,483 | -0.13(-0.28%) |
Mar 02, 2006 | 44.98 | 45.23 | 44.90 | 45.15 | 54,795 | +0.09(+0.20%) |
Mar 01, 2006 | 44.44 | 45.24 | 44.44 | 45.06 | 142,950 | +0.88(+1.99%) |
Feb 28, 2006 | 44.71 | 44.75 | 44.10 | 44.18 | 176,637 | -0.53(-1.19%) |
Feb 27, 2006 | 44.34 | 44.86 | 44.34 | 44.71 | 50,748 | +0.43(+0.97%) |
Feb 24, 2006 | 44.22 | 44.33 | 44.00 | 44.28 | 44,624 | +0.12(+0.27%) |
Feb 23, 2006 | 44.26 | 44.57 | 44.15 | 44.16 | 16,296 | -0.32(-0.72%) |
Feb 22, 2006 | 44.13 | 44.56 | 43.90 | 44.48 | 74,045 | +0.39(+0.89%) |
Feb 21, 2006 | 44.60 | 44.60 | 43.94 | 44.09 | 26,358 | -0.56(-1.25%) |
Feb 17, 2006 | 44.83 | 44.83 | 44.54 | 44.65 | 17,499 | -0.35(-0.77%) |
Feb 16, 2006 | 44.66 | 45.01 | 44.62 | 44.99 | 28,108 | +0.53(+1.19%) |
Feb 15, 2006 | 44.17 | 44.55 | 44.17 | 44.46 | 17,171 | +0.07(+0.16%) |
Feb 14, 2006 | 43.98 | 44.44 | 43.94 | 44.39 | 26,905 | +0.49(+1.12%) |
Feb 13, 2006 | 44.16 | 44.16 | 43.74 | 43.90 | 33,030 | -0.49(-1.11%) |
Feb 10, 2006 | 44.25 | 44.39 | 43.77 | 44.39 | 52,717 | +0.16(+0.37%) |
Feb 09, 2006 | 44.61 | 44.83 | 44.17 | 44.22 | 27,015 | -0.26(-0.58%) |
Feb 08, 2006 | 44.21 | 44.50 | 44.00 | 44.48 | 24,390 | +0.69(+1.59%) |
Feb 07, 2006 | 43.75 | 43.91 | 43.50 | 43.79 | 18,921 | +0.03(+0.06%) |
Feb 06, 2006 | 43.94 | 43.94 | 43.62 | 43.76 | 16,405 | -0.20(-0.46%) |
Feb 03, 2006 | 44.12 | 44.18 | 43.80 | 43.96 | 32,483 | -0.42(-0.95%) |
Feb 02, 2006 | 45.06 | 45.09 | 44.38 | 44.38 | 27,343 | -0.64(-1.42%) |