Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 55.75 | 56.39 | 55.62 | 56.18 | 59,413 | +0.29(+0.51%) |
Jan 30, 2007 | 55.12 | 56.06 | 55.05 | 55.90 | 45,794 | +1.14(+2.09%) |
Jan 29, 2007 | 55.00 | 55.39 | 54.58 | 54.75 | 59,712 | -0.22(-0.40%) |
Jan 26, 2007 | 55.21 | 55.30 | 54.79 | 54.97 | 36,964 | +0.13(+0.24%) |
Jan 25, 2007 | 55.55 | 55.75 | 54.63 | 54.84 | 75,127 | -1.11(-1.98%) |
Jan 24, 2007 | 55.37 | 55.98 | 54.94 | 55.95 | 86,950 | +0.33(+0.60%) |
Jan 23, 2007 | 54.71 | 55.91 | 54.71 | 55.61 | 86,800 | +1.28(+2.36%) |
Jan 22, 2007 | 54.72 | 54.89 | 54.00 | 54.33 | 105,208 | -0.17(-0.32%) |
Jan 19, 2007 | 53.41 | 54.52 | 53.41 | 54.51 | 64,800 | +1.35(+2.54%) |
Jan 18, 2007 | 53.81 | 54.09 | 52.85 | 53.16 | 83,507 | -0.41(-0.76%) |
Jan 17, 2007 | 53.12 | 53.75 | 53.08 | 53.56 | 83,358 | +0.52(+0.98%) |
Jan 16, 2007 | 53.40 | 53.69 | 52.75 | 53.04 | 120,772 | -0.51(-0.95%) |
Jan 12, 2007 | 52.62 | 53.62 | 52.52 | 53.55 | 100,119 | +1.34(+2.57%) |
Jan 11, 2007 | 52.65 | 53.68 | 52.03 | 52.21 | 111,792 | -0.42(-0.80%) |
Jan 10, 2007 | 52.91 | 53.19 | 52.34 | 52.63 | 82,310 | -0.75(-1.40%) |
Jan 09, 2007 | 53.30 | 53.84 | 52.82 | 53.38 | 112,990 | -0.57(-1.07%) |
Jan 08, 2007 | 54.61 | 54.67 | 53.52 | 53.95 | 100,119 | +0.03(+0.06%) |
Jan 05, 2007 | 53.59 | 53.97 | 53.26 | 53.92 | 131,697 | +0.41(+0.76%) |
Jan 04, 2007 | 54.17 | 54.28 | 53.46 | 53.51 | 114,337 | -1.12(-2.05%) |
Jan 03, 2007 | 55.59 | 55.63 | 54.20 | 54.63 | 184,226 | -2.17(-3.82%) |
Dec 29, 2006 | 57.16 | 57.16 | 56.72 | 56.80 | 140,526 | -0.57(-1.00%) |
Dec 28, 2006 | 57.51 | 57.51 | 57.12 | 57.38 | 90,841 | +0.01(+0.01%) |
Dec 27, 2006 | 56.81 | 57.37 | 56.53 | 57.37 | 32,924 | +0.66(+1.17%) |
Dec 26, 2006 | 56.86 | 57.26 | 56.34 | 56.71 | 73,181 | -0.05(-0.09%) |
Dec 22, 2006 | 57.18 | 57.22 | 56.76 | 56.76 | 52,229 | -0.45(-0.78%) |
Dec 21, 2006 | 57.83 | 57.86 | 56.80 | 57.21 | 56,270 | -0.31(-0.53%) |
Dec 20, 2006 | 58.30 | 58.30 | 57.52 | 57.52 | 43,250 | -0.83(-1.42%) |
Dec 19, 2006 | 56.90 | 58.47 | 56.86 | 58.35 | 73,630 | +0.85(+1.48%) |
Dec 18, 2006 | 59.16 | 59.16 | 57.37 | 57.50 | 199,491 | -2.37(-3.96%) |
Dec 15, 2006 | 60.47 | 60.47 | 59.74 | 59.87 | 48,189 | -0.60(-0.99%) |
Dec 14, 2006 | 59.72 | 60.67 | 59.72 | 60.47 | 48,787 | +1.04(+1.75%) |
Dec 13, 2006 | 59.04 | 59.67 | 58.91 | 59.43 | 51,331 | +0.53(+0.91%) |
Dec 12, 2006 | 59.07 | 59.36 | 58.61 | 58.90 | 34,121 | -0.06(-0.10%) |
Dec 11, 2006 | 58.74 | 59.29 | 58.63 | 58.96 | 32,325 | -0.10(-0.17%) |
Dec 08, 2006 | 59.42 | 59.57 | 58.97 | 59.06 | 49,087 | -0.03(-0.06%) |
Dec 07, 2006 | 59.54 | 59.54 | 58.71 | 59.09 | 24,393 | -0.31(-0.53%) |
Dec 06, 2006 | 59.48 | 60.05 | 59.32 | 59.40 | 41,155 | -0.17(-0.29%) |
Dec 05, 2006 | 59.94 | 59.94 | 59.00 | 59.58 | 30,380 | +0.21(+0.36%) |
Dec 04, 2006 | 59.22 | 59.36 | 58.79 | 59.36 | 61,807 | -0.05(-0.08%) |
Dec 01, 2006 | 58.55 | 59.42 | 58.29 | 59.41 | 41,155 | +0.30(+0.51%) |
Nov 30, 2006 | 58.95 | 59.42 | 58.65 | 59.11 | 88,596 | +0.41(+0.69%) |
Nov 29, 2006 | 57.28 | 58.98 | 57.28 | 58.70 | 247,979 | +1.70(+2.99%) |
Nov 28, 2006 | 56.26 | 57.12 | 56.26 | 57.00 | 39,509 | +1.03(+1.84%) |
Nov 27, 2006 | 56.73 | 56.74 | 55.83 | 55.97 | 38,461 | -0.33(-0.59%) |
Nov 24, 2006 | 56.46 | 56.70 | 56.30 | 56.30 | 17,360 | -0.19(-0.33%) |
Nov 22, 2006 | 56.63 | 56.84 | 55.89 | 56.49 | 27,087 | -0.30(-0.53%) |
Nov 21, 2006 | 55.88 | 56.79 | 55.88 | 56.79 | 20,951 | +1.08(+1.93%) |
Nov 20, 2006 | 55.56 | 56.10 | 55.27 | 55.71 | 31,427 | -0.11(-0.20%) |
Nov 17, 2006 | 54.86 | 55.93 | 54.86 | 55.83 | 66,447 | +0.49(+0.89%) |
Nov 16, 2006 | 57.09 | 57.15 | 55.33 | 55.33 | 92,786 | -1.62(-2.84%) |
Nov 15, 2006 | 56.30 | 57.20 | 56.28 | 56.95 | 36,964 | +0.63(+1.13%) |
Nov 14, 2006 | 56.23 | 56.36 | 55.85 | 56.32 | 22,598 | +0.23(+0.41%) |
Nov 13, 2006 | 55.69 | 56.47 | 55.62 | 56.09 | 58,814 | +0.08(+0.14%) |
Nov 10, 2006 | 56.54 | 56.55 | 55.77 | 56.01 | 27,087 | -0.71(-1.25%) |
Nov 09, 2006 | 56.58 | 57.28 | 56.39 | 56.72 | 67,494 | +0.52(+0.93%) |
Nov 08, 2006 | 55.01 | 56.26 | 55.01 | 56.20 | 75,725 | +1.07(+1.94%) |
Nov 07, 2006 | 55.69 | 55.69 | 54.89 | 55.13 | 22,598 | -0.59(-1.05%) |
Nov 06, 2006 | 55.05 | 55.79 | 54.99 | 55.71 | 39,359 | +0.61(+1.10%) |
Nov 03, 2006 | 54.62 | 55.33 | 54.59 | 55.11 | 149,506 | +1.08(+1.99%) |
Nov 02, 2006 | 53.79 | 54.38 | 53.44 | 54.03 | 41,454 | +0.00(+0.00%) |
Nov 01, 2006 | 54.49 | 54.65 | 53.58 | 54.03 | 39,359 | -0.45(-0.82%) |
Oct 31, 2006 | 53.92 | 54.55 | 53.33 | 54.48 | 48,338 | +0.39(+0.73%) |
Oct 30, 2006 | 54.59 | 54.59 | 53.92 | 54.08 | 39,060 | -0.84(-1.53%) |
Oct 27, 2006 | 55.33 | 55.74 | 54.77 | 54.93 | 40,556 | -0.39(-0.70%) |
Oct 26, 2006 | 56.00 | 56.00 | 54.95 | 55.31 | 70,188 | -0.12(-0.22%) |
Oct 25, 2006 | 54.26 | 55.79 | 54.26 | 55.43 | 72,283 | +0.92(+1.69%) |
Oct 24, 2006 | 53.32 | 54.52 | 53.32 | 54.51 | 47,590 | +1.20(+2.24%) |
Oct 23, 2006 | 53.00 | 53.70 | 52.90 | 53.32 | 41,155 | -0.09(-0.18%) |
Oct 20, 2006 | 54.00 | 54.02 | 53.32 | 53.41 | 47,291 | -0.72(-1.32%) |
Oct 19, 2006 | 53.40 | 54.12 | 53.24 | 54.12 | 45,046 | +1.14(+2.16%) |
Oct 18, 2006 | 53.54 | 53.68 | 52.64 | 52.98 | 61,658 | -0.35(-0.66%) |
Oct 17, 2006 | 53.46 | 53.54 | 52.91 | 53.34 | 38,461 | -0.39(-0.72%) |
Oct 16, 2006 | 52.75 | 53.78 | 52.64 | 53.72 | 47,889 | +1.28(+2.43%) |
Oct 13, 2006 | 52.11 | 52.94 | 52.09 | 52.45 | 162,825 | +0.75(+1.45%) |
Oct 12, 2006 | 51.10 | 51.78 | 51.01 | 51.70 | 35,169 | +1.03(+2.03%) |
Oct 11, 2006 | 51.26 | 51.32 | 50.53 | 50.67 | 24,992 | -0.69(-1.35%) |
Oct 10, 2006 | 50.52 | 51.54 | 50.52 | 51.36 | 41,903 | +0.92(+1.81%) |
Oct 09, 2006 | 51.52 | 51.64 | 50.45 | 50.45 | 27,686 | -0.74(-1.45%) |
Oct 06, 2006 | 50.63 | 51.19 | 50.32 | 51.19 | 24,244 | +0.11(+0.21%) |
Oct 05, 2006 | 51.16 | 51.21 | 50.60 | 51.08 | 80,065 | +0.86(+1.70%) |
Oct 04, 2006 | 49.55 | 50.30 | 48.78 | 50.23 | 222,238 | +0.76(+1.54%) |
Oct 03, 2006 | 50.72 | 50.72 | 49.45 | 49.47 | 138,132 | -1.86(-3.62%) |
Oct 02, 2006 | 52.09 | 52.29 | 51.32 | 51.32 | 44,298 | -0.73(-1.40%) |
Sep 29, 2006 | 51.67 | 52.29 | 51.44 | 52.05 | 138,431 | +0.37(+0.71%) |
Sep 28, 2006 | 51.95 | 52.34 | 51.61 | 51.69 | 32,624 | -0.11(-0.22%) |
Sep 27, 2006 | 51.44 | 51.89 | 50.85 | 51.80 | 51,631 | +0.90(+1.77%) |
Sep 26, 2006 | 50.02 | 50.98 | 49.87 | 50.90 | 89,943 | +1.15(+2.31%) |
Sep 25, 2006 | 49.19 | 50.13 | 48.68 | 49.75 | 108,350 | -0.06(-0.12%) |
Sep 22, 2006 | 50.35 | 50.38 | 49.61 | 49.81 | 97,126 | -0.40(-0.80%) |
Sep 21, 2006 | 49.91 | 50.59 | 49.89 | 50.21 | 76,025 | +0.73(+1.47%) |
Sep 20, 2006 | 50.42 | 50.78 | 49.40 | 49.48 | 72,134 | -1.24(-2.44%) |
Sep 19, 2006 | 51.56 | 51.79 | 50.31 | 50.72 | 43,998 | -0.79(-1.53%) |
Sep 18, 2006 | 50.74 | 51.81 | 50.54 | 51.50 | 45,345 | +1.20(+2.38%) |
Sep 15, 2006 | 50.08 | 50.61 | 49.99 | 50.31 | 54,774 | -0.01(-0.01%) |
Sep 14, 2006 | 51.39 | 51.55 | 50.06 | 50.32 | 182,280 | -1.06(-2.06%) |
Sep 13, 2006 | 50.74 | 51.70 | 50.74 | 51.37 | 426,668 | +1.06(+2.10%) |
Sep 12, 2006 | 50.63 | 51.14 | 50.04 | 50.32 | 64,651 | -0.36(-0.71%) |
Sep 11, 2006 | 51.89 | 51.89 | 50.56 | 50.68 | 464,232 | -1.80(-3.43%) |
Sep 08, 2006 | 53.62 | 53.81 | 52.41 | 52.47 | 178,988 | -1.09(-2.03%) |
Sep 07, 2006 | 53.32 | 53.77 | 53.11 | 53.56 | 270,128 | -0.03(-0.06%) |
Sep 06, 2006 | 54.65 | 54.83 | 53.59 | 53.60 | 196,647 | -1.80(-3.26%) |
Sep 05, 2006 | 54.79 | 55.41 | 54.79 | 55.40 | 82,011 | +0.68(+1.25%) |
Sep 01, 2006 | 54.21 | 54.79 | 54.18 | 54.72 | 82,609 | +0.67(+1.24%) |
Aug 31, 2006 | 53.97 | 54.62 | 53.97 | 54.05 | 35,767 | -0.34(-0.63%) |
Aug 30, 2006 | 55.04 | 55.05 | 53.86 | 54.39 | 68,542 | -0.81(-1.46%) |
Aug 29, 2006 | 55.24 | 55.27 | 54.68 | 55.20 | 35,618 | -0.26(-0.47%) |
Aug 28, 2006 | 55.69 | 55.91 | 55.39 | 55.46 | 31,876 | -0.80(-1.43%) |
Aug 25, 2006 | 56.45 | 56.72 | 56.19 | 56.26 | 43,849 | +0.42(+0.75%) |
Aug 24, 2006 | 55.35 | 55.84 | 55.16 | 55.84 | 28,883 | +0.62(+1.13%) |
Aug 23, 2006 | 56.05 | 56.07 | 55.03 | 55.22 | 15,713 | -0.91(-1.62%) |
Aug 22, 2006 | 55.97 | 56.15 | 55.80 | 56.13 | 19,006 | +0.27(+0.49%) |
Aug 21, 2006 | 55.98 | 56.12 | 55.63 | 55.85 | 105,507 | +0.39(+0.71%) |
Aug 18, 2006 | 55.12 | 55.49 | 54.62 | 55.46 | 25,291 | +0.81(+1.48%) |
Aug 17, 2006 | 54.64 | 54.74 | 54.23 | 54.65 | 99,072 | -0.39(-0.72%) |
Aug 16, 2006 | 55.17 | 55.85 | 54.75 | 55.05 | 127,057 | -0.17(-0.31%) |
Aug 15, 2006 | 55.52 | 55.52 | 54.89 | 55.22 | 30,529 | +0.29(+0.54%) |
Aug 14, 2006 | 55.75 | 55.75 | 54.75 | 54.93 | 40,107 | -1.06(-1.90%) |
Aug 11, 2006 | 55.86 | 56.16 | 55.69 | 55.99 | 14,217 | -0.13(-0.23%) |
Aug 10, 2006 | 56.03 | 56.22 | 55.55 | 56.12 | 28,584 | -0.35(-0.63%) |
Aug 09, 2006 | 56.40 | 57.21 | 56.35 | 56.47 | 32,624 | +0.46(+0.82%) |
Aug 08, 2006 | 56.36 | 56.87 | 56.01 | 56.01 | 52,678 | -0.36(-0.64%) |
Aug 07, 2006 | 56.26 | 56.68 | 55.84 | 56.37 | 44,597 | +0.49(+0.87%) |
Aug 04, 2006 | 56.42 | 56.42 | 55.42 | 55.88 | 57,467 | -0.52(-0.93%) |
Aug 03, 2006 | 56.32 | 56.97 | 56.16 | 56.41 | 56,420 | -0.45(-0.79%) |
Aug 02, 2006 | 57.39 | 57.86 | 56.55 | 56.86 | 66,447 | +0.03(+0.06%) |
Aug 01, 2006 | 56.74 | 56.87 | 56.03 | 56.82 | 27,686 | +0.25(+0.44%) |
Jul 31, 2006 | 56.16 | 56.91 | 55.77 | 56.58 | 61,059 | +1.00(+1.80%) |
Jul 28, 2006 | 55.46 | 55.68 | 54.76 | 55.57 | 61,209 | -0.04(-0.07%) |
Jul 27, 2006 | 56.70 | 56.72 | 55.61 | 55.61 | 54,774 | -0.39(-0.70%) |
Jul 26, 2006 | 54.95 | 56.37 | 54.67 | 56.01 | 51,631 | +0.98(+1.78%) |
Jul 25, 2006 | 54.32 | 55.05 | 54.20 | 55.03 | 43,549 | +1.14(+2.12%) |
Jul 24, 2006 | 52.77 | 54.00 | 52.70 | 53.88 | 61,807 | +1.52(+2.90%) |
Jul 21, 2006 | 53.34 | 53.34 | 52.31 | 52.37 | 59,712 | -0.83(-1.56%) |
Jul 20, 2006 | 54.74 | 54.74 | 53.20 | 53.20 | 25,890 | -1.29(-2.37%) |
Jul 19, 2006 | 54.13 | 54.75 | 53.64 | 54.48 | 49,536 | +0.53(+0.98%) |
Jul 18, 2006 | 54.43 | 54.48 | 53.16 | 53.96 | 55,073 | +0.07(+0.12%) |
Jul 17, 2006 | 54.97 | 55.15 | 53.58 | 53.89 | 95,480 | -1.60(-2.89%) |
Jul 14, 2006 | 55.17 | 55.57 | 54.57 | 55.49 | 61,209 | +0.55(+1.00%) |
Jul 13, 2006 | 55.51 | 55.71 | 54.89 | 54.95 | 76,773 | -0.57(-1.03%) |
Jul 12, 2006 | 55.87 | 56.10 | 55.27 | 55.52 | 67,345 | -0.15(-0.26%) |
Jul 11, 2006 | 55.19 | 55.81 | 54.88 | 55.67 | 69,440 | +0.92(+1.68%) |
Jul 10, 2006 | 54.89 | 55.38 | 54.50 | 54.75 | 60,460 | +0.12(+0.22%) |
Jul 07, 2006 | 55.93 | 56.03 | 54.47 | 54.63 | 84,106 | -0.79(-1.42%) |
Jul 06, 2006 | 55.74 | 56.05 | 55.29 | 55.41 | 32,924 | -0.23(-0.42%) |
Jul 05, 2006 | 55.01 | 55.75 | 54.48 | 55.65 | 222,388 | +0.22(+0.40%) |
Jul 03, 2006 | 55.26 | 55.58 | 54.95 | 55.43 | 45,495 | +0.63(+1.16%) |
Jun 30, 2006 | 54.99 | 55.05 | 54.46 | 54.79 | 55,222 | +0.27(+0.49%) |
Jun 29, 2006 | 53.52 | 54.63 | 53.52 | 54.53 | 63,304 | +1.56(+2.95%) |
Jun 28, 2006 | 52.15 | 53.03 | 52.15 | 52.96 | 70,787 | +0.92(+1.76%) |
Jun 27, 2006 | 52.52 | 52.81 | 52.05 | 52.05 | 43,400 | +0.14(+0.27%) |
Jun 26, 2006 | 51.35 | 52.00 | 51.06 | 51.91 | 40,856 | +0.55(+1.08%) |
Jun 23, 2006 | 51.25 | 51.68 | 51.12 | 51.35 | 58,665 | +1.00(+1.99%) |
Jun 22, 2006 | 50.06 | 50.50 | 49.72 | 50.35 | 25,591 | +0.29(+0.57%) |
Jun 21, 2006 | 48.86 | 50.62 | 48.86 | 50.06 | 52,978 | +1.08(+2.21%) |
Jun 20, 2006 | 49.45 | 50.12 | 48.91 | 48.98 | 67,195 | -0.47(-0.95%) |
Jun 19, 2006 | 50.70 | 50.70 | 49.24 | 49.45 | 61,209 | -1.62(-3.17%) |
Jun 16, 2006 | 51.59 | 51.59 | 50.32 | 51.06 | 58,216 | -0.37(-0.73%) |
Jun 15, 2006 | 50.17 | 51.66 | 49.99 | 51.44 | 180,035 | +2.17(+4.41%) |
Jun 14, 2006 | 48.04 | 49.35 | 48.04 | 49.27 | 64,052 | +1.16(+2.40%) |
Jun 13, 2006 | 48.98 | 49.73 | 47.96 | 48.11 | 144,866 | -1.52(-3.07%) |
Jun 12, 2006 | 51.05 | 51.22 | 49.58 | 49.63 | 81,712 | -1.30(-2.56%) |
Jun 09, 2006 | 51.44 | 51.72 | 50.45 | 50.94 | 34,420 | -0.34(-0.66%) |
Jun 08, 2006 | 50.42 | 51.28 | 49.17 | 51.28 | 133,792 | +0.18(+0.35%) |
Jun 07, 2006 | 52.79 | 52.79 | 51.05 | 51.10 | 48,488 | -1.75(-3.31%) |
Jun 06, 2006 | 52.92 | 53.30 | 52.39 | 52.85 | 49,985 | -0.20(-0.38%) |
Jun 05, 2006 | 54.93 | 55.17 | 52.93 | 53.05 | 91,888 | -1.70(-3.10%) |
Jun 02, 2006 | 54.44 | 54.88 | 53.97 | 54.75 | 54,325 | +0.77(+1.42%) |
Jun 01, 2006 | 53.20 | 54.15 | 53.01 | 53.98 | 34,271 | +0.29(+0.55%) |
May 31, 2006 | 52.49 | 53.68 | 52.43 | 53.68 | 73,929 | +1.16(+2.20%) |
May 30, 2006 | 53.82 | 53.98 | 52.45 | 52.53 | 58,814 | -0.81(-1.52%) |
May 26, 2006 | 53.12 | 53.44 | 52.87 | 53.34 | 61,358 | +0.20(+0.38%) |
May 25, 2006 | 52.39 | 53.32 | 51.76 | 53.14 | 61,508 | +1.83(+3.57%) |
May 24, 2006 | 51.46 | 52.30 | 50.38 | 51.30 | 186,770 | -0.63(-1.22%) |
May 23, 2006 | 52.85 | 53.54 | 51.83 | 51.94 | 142,771 | -0.06(-0.12%) |
May 22, 2006 | 51.28 | 52.23 | 50.49 | 52.00 | 89,194 | -0.35(-0.68%) |
May 19, 2006 | 51.79 | 52.69 | 51.04 | 52.35 | 142,621 | +0.25(+0.47%) |
May 18, 2006 | 52.87 | 53.27 | 52.07 | 52.11 | 67,045 | -0.77(-1.45%) |
May 17, 2006 | 54.22 | 54.31 | 52.52 | 52.87 | 102,514 | -1.37(-2.53%) |
May 16, 2006 | 54.18 | 54.90 | 53.76 | 54.24 | 48,338 | +0.21(+0.40%) |
May 15, 2006 | 54.26 | 54.79 | 53.43 | 54.03 | 114,337 | -1.16(-2.11%) |
May 12, 2006 | 55.46 | 56.68 | 55.19 | 55.19 | 121,370 | -1.85(-3.24%) |
May 11, 2006 | 58.22 | 58.29 | 57.04 | 57.04 | 83,058 | -0.76(-1.31%) |
May 10, 2006 | 57.43 | 57.80 | 56.97 | 57.80 | 85,303 | +0.51(+0.90%) |
May 09, 2006 | 56.71 | 57.53 | 56.71 | 57.28 | 46,093 | +0.39(+0.68%) |
May 08, 2006 | 57.06 | 57.06 | 56.10 | 56.90 | 55,821 | -0.13(-0.23%) |
May 05, 2006 | 57.27 | 57.39 | 56.82 | 57.03 | 36,216 | +0.41(+0.72%) |
May 04, 2006 | 56.48 | 56.97 | 55.66 | 56.62 | 78,269 | -0.27(-0.47%) |
May 03, 2006 | 57.49 | 57.49 | 56.35 | 56.89 | 98,473 | -0.71(-1.23%) |
May 02, 2006 | 56.94 | 57.60 | 56.60 | 57.60 | 187,219 | +1.32(+2.35%) |
May 01, 2006 | 55.88 | 56.85 | 55.88 | 56.28 | 49,685 | +0.93(+1.68%) |
Apr 28, 2006 | 55.33 | 55.90 | 55.26 | 55.35 | 82,011 | +0.61(+1.11%) |
Apr 27, 2006 | 54.79 | 55.63 | 53.86 | 54.74 | 174,648 | -0.65(-1.18%) |
Apr 26, 2006 | 56.38 | 57.00 | 55.36 | 55.39 | 65,698 | -0.73(-1.31%) |
Apr 25, 2006 | 57.43 | 57.56 | 55.53 | 56.13 | 67,345 | -0.73(-1.29%) |
Apr 24, 2006 | 57.13 | 57.20 | 56.60 | 56.86 | 108,799 | -0.73(-1.28%) |
Apr 21, 2006 | 56.92 | 57.69 | 56.56 | 57.60 | 44,896 | +1.19(+2.11%) |
Apr 20, 2006 | 56.89 | 56.89 | 55.51 | 56.41 | 57,916 | -0.63(-1.10%) |
Apr 19, 2006 | 55.91 | 57.04 | 55.67 | 57.04 | 84,555 | +1.02(+1.81%) |
Apr 18, 2006 | 55.19 | 56.06 | 55.19 | 56.02 | 87,398 | +1.54(+2.83%) |
Apr 17, 2006 | 54.26 | 54.57 | 54.11 | 54.48 | 42,202 | +0.84(+1.56%) |
Apr 13, 2006 | 53.48 | 53.68 | 52.75 | 53.64 | 38,760 | +0.16(+0.30%) |
Apr 12, 2006 | 54.02 | 54.11 | 53.29 | 53.48 | 42,053 | -0.37(-0.69%) |
Apr 11, 2006 | 54.93 | 54.95 | 53.65 | 53.86 | 56,869 | -0.39(-0.71%) |
Apr 10, 2006 | 54.26 | 54.42 | 53.97 | 54.24 | 98,174 | +0.80(+1.50%) |
Apr 07, 2006 | 54.22 | 54.22 | 53.31 | 53.44 | 38,012 | -0.80(-1.47%) |
Apr 06, 2006 | 54.46 | 54.64 | 53.92 | 54.24 | 69,140 | +0.12(+0.22%) |
Apr 05, 2006 | 53.46 | 54.18 | 53.24 | 54.12 | 43,549 | +0.65(+1.22%) |
Apr 04, 2006 | 52.93 | 53.49 | 52.37 | 53.46 | 38,760 | +0.62(+1.18%) |
Apr 03, 2006 | 53.09 | 53.72 | 52.75 | 52.84 | 36,067 | +0.33(+0.62%) |
Mar 31, 2006 | 52.68 | 52.68 | 52.21 | 52.51 | 132,894 | -0.57(-1.08%) |
Mar 30, 2006 | 53.19 | 53.53 | 52.89 | 53.09 | 51,930 | -0.01(-0.01%) |
Mar 29, 2006 | 52.54 | 53.10 | 52.47 | 53.10 | 30,380 | +0.64(+1.22%) |
Mar 28, 2006 | 52.53 | 52.93 | 52.27 | 52.45 | 52,529 | +0.49(+0.94%) |
Mar 27, 2006 | 51.52 | 52.12 | 51.30 | 51.97 | 48,937 | +0.19(+0.37%) |
Mar 24, 2006 | 51.69 | 52.05 | 51.42 | 51.77 | 35,917 | +0.42(+0.82%) |
Mar 23, 2006 | 51.18 | 51.44 | 50.98 | 51.35 | 37,862 | +0.74(+1.47%) |
Mar 22, 2006 | 50.37 | 51.18 | 50.31 | 50.61 | 28,584 | +0.35(+0.70%) |
Mar 21, 2006 | 50.09 | 50.87 | 50.00 | 50.26 | 65,549 | -0.23(-0.45%) |
Mar 20, 2006 | 51.17 | 51.56 | 50.32 | 50.48 | 98,174 | -0.84(-1.64%) |
Mar 17, 2006 | 51.89 | 51.89 | 51.32 | 51.32 | 56,869 | -0.46(-0.89%) |
Mar 16, 2006 | 51.16 | 52.05 | 50.92 | 51.79 | 40,107 | +0.61(+1.20%) |
Mar 15, 2006 | 50.54 | 51.17 | 50.54 | 51.17 | 47,889 | +0.30(+0.59%) |
Mar 14, 2006 | 50.02 | 50.93 | 49.74 | 50.87 | 27,985 | +0.97(+1.94%) |
Mar 13, 2006 | 49.52 | 50.05 | 49.51 | 49.90 | 42,352 | +0.80(+1.62%) |
Mar 10, 2006 | 48.51 | 49.39 | 48.51 | 49.11 | 28,584 | +0.15(+0.30%) |
Mar 09, 2006 | 49.91 | 49.91 | 48.89 | 48.96 | 59,413 | -0.44(-0.89%) |
Mar 08, 2006 | 48.96 | 49.76 | 48.48 | 49.40 | 366,956 | +0.07(+0.15%) |
Mar 07, 2006 | 49.78 | 49.78 | 49.08 | 49.33 | 42,352 | -0.95(-1.89%) |
Mar 06, 2006 | 51.52 | 51.52 | 50.24 | 50.28 | 42,352 | -1.41(-2.73%) |
Mar 03, 2006 | 51.71 | 52.19 | 51.67 | 51.69 | 45,495 | +0.11(+0.22%) |
Mar 02, 2006 | 51.32 | 51.84 | 51.02 | 51.57 | 53,427 | +0.52(+1.02%) |
Mar 01, 2006 | 50.58 | 51.05 | 50.44 | 51.05 | 21,251 | +0.90(+1.80%) |
Feb 28, 2006 | 50.55 | 50.28 | 49.78 | 50.15 | 37,713 | -0.40(-0.79%) |
Feb 27, 2006 | 51.03 | 51.15 | 50.50 | 50.55 | 49,087 | -0.80(-1.55%) |
Feb 24, 2006 | 51.45 | 51.78 | 51.32 | 51.34 | 41,604 | +0.53(+1.05%) |
Feb 23, 2006 | 50.81 | 51.34 | 50.40 | 50.81 | 45,196 | -0.13(-0.25%) |
Feb 22, 2006 | 51.38 | 51.38 | 50.65 | 50.94 | 55,372 | -0.84(-1.61%) |
Feb 21, 2006 | 52.01 | 52.07 | 51.34 | 51.77 | 96,228 | +1.19(+2.35%) |
Feb 17, 2006 | 50.85 | 50.92 | 50.45 | 50.58 | 77,970 | +0.20(+0.40%) |
Feb 16, 2006 | 49.79 | 50.40 | 49.75 | 50.38 | 82,310 | +1.20(+2.45%) |
Feb 15, 2006 | 49.59 | 50.11 | 48.88 | 49.18 | 65,100 | -0.41(-0.82%) |
Feb 14, 2006 | 49.25 | 50.05 | 49.05 | 49.59 | 101,616 | -0.49(-0.99%) |
Feb 13, 2006 | 50.32 | 50.87 | 49.80 | 50.08 | 60,760 | -0.33(-0.66%) |
Feb 10, 2006 | 50.62 | 50.98 | 49.45 | 50.42 | 135,737 | -0.25(-0.50%) |
Feb 09, 2006 | 52.22 | 52.55 | 50.46 | 50.67 | 86,201 | -1.12(-2.17%) |
Feb 08, 2006 | 51.67 | 51.93 | 50.80 | 51.79 | 203,382 | -0.03(-0.06%) |
Feb 07, 2006 | 52.95 | 52.99 | 51.63 | 51.83 | 221,041 | -2.13(-3.95%) |
Feb 06, 2006 | 54.06 | 54.30 | 53.64 | 53.96 | 65,848 | +0.86(+1.62%) |
Feb 03, 2006 | 53.39 | 53.63 | 52.73 | 53.10 | 73,331 | -0.44(-0.82%) |
Feb 02, 2006 | 53.96 | 54.25 | 52.85 | 53.54 | 100,718 | -0.35(-0.66%) |