Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 47.29 | 47.35 | 46.62 | 46.62 | 167,607 | -0.62(-1.31%) |
Dec 28, 2006 | 47.20 | 47.65 | 47.09 | 47.24 | 203,874 | -0.01(-0.02%) |
Dec 27, 2006 | 46.66 | 47.57 | 46.66 | 47.25 | 239,546 | +0.52(+1.11%) |
Dec 26, 2006 | 46.18 | 46.92 | 46.18 | 46.73 | 143,219 | +0.57(+1.23%) |
Dec 22, 2006 | 46.12 | 46.38 | 45.99 | 46.16 | 129,236 | -0.05(-0.11%) |
Dec 21, 2006 | 46.56 | 46.97 | 46.04 | 46.21 | 268,886 | -0.35(-0.75%) |
Dec 20, 2006 | 46.61 | 46.99 | 46.45 | 46.56 | 217,903 | +0.16(+0.34%) |
Dec 19, 2006 | 46.18 | 46.67 | 46.13 | 46.40 | 225,063 | -0.01(-0.02%) |
Dec 18, 2006 | 46.74 | 47.02 | 46.38 | 46.41 | 325,874 | -0.35(-0.75%) |
Dec 15, 2006 | 47.00 | 47.13 | 46.72 | 46.76 | 581,650 | -0.05(-0.11%) |
Dec 14, 2006 | 46.59 | 47.34 | 46.46 | 46.81 | 234,757 | +0.23(+0.49%) |
Dec 13, 2006 | 46.67 | 46.71 | 46.40 | 46.58 | 247,429 | -0.01(-0.02%) |
Dec 12, 2006 | 46.40 | 46.96 | 46.40 | 46.59 | 267,433 | +0.00(+0.00%) |
Dec 11, 2006 | 46.60 | 46.88 | 46.33 | 46.59 | 567,594 | +0.02(+0.04%) |
Dec 08, 2006 | 46.46 | 47.00 | 46.30 | 46.57 | 177,172 | +0.00(+0.00%) |
Dec 07, 2006 | 47.01 | 47.14 | 46.52 | 46.57 | 298,086 | -0.46(-0.98%) |
Dec 06, 2006 | 47.46 | 47.55 | 47.00 | 47.03 | 387,340 | -0.60(-1.26%) |
Dec 05, 2006 | 47.96 | 47.99 | 47.53 | 47.63 | 433,054 | -0.14(-0.29%) |
Dec 04, 2006 | 47.18 | 47.85 | 47.09 | 47.77 | 318,001 | +0.68(+1.44%) |
Dec 01, 2006 | 47.01 | 47.41 | 46.24 | 47.09 | 402,692 | -0.39(-0.82%) |
Nov 30, 2006 | 47.74 | 47.90 | 47.14 | 47.48 | 220,000 | -0.34(-0.71%) |
Nov 29, 2006 | 47.29 | 47.90 | 47.11 | 47.82 | 316,596 | +0.81(+1.72%) |
Nov 28, 2006 | 46.81 | 47.15 | 46.79 | 47.01 | 234,080 | +0.18(+0.38%) |
Nov 27, 2006 | 47.90 | 48.02 | 46.79 | 46.83 | 433,985 | -1.25(-2.60%) |
Nov 24, 2006 | 47.76 | 48.13 | 47.70 | 48.08 | 46,526 | +0.04(+0.08%) |
Nov 22, 2006 | 48.28 | 48.30 | 47.84 | 48.04 | 198,927 | -0.10(-0.21%) |
Nov 21, 2006 | 48.50 | 48.51 | 47.96 | 48.14 | 229,809 | -0.24(-0.50%) |
Nov 20, 2006 | 47.99 | 48.42 | 47.79 | 48.38 | 248,498 | +0.28(+0.58%) |
Nov 17, 2006 | 48.60 | 48.60 | 48.02 | 48.10 | 418,692 | -0.46(-0.95%) |
Nov 16, 2006 | 48.04 | 48.67 | 47.91 | 48.56 | 378,353 | +0.72(+1.51%) |
Nov 15, 2006 | 47.49 | 48.00 | 47.39 | 47.84 | 383,951 | +0.34(+0.72%) |
Nov 14, 2006 | 46.94 | 47.51 | 46.55 | 47.50 | 229,627 | +0.56(+1.19%) |
Nov 13, 2006 | 47.02 | 47.09 | 46.66 | 46.94 | 217,607 | -0.04(-0.09%) |
Nov 10, 2006 | 46.39 | 47.06 | 46.31 | 46.98 | 218,965 | +0.56(+1.21%) |
Nov 09, 2006 | 46.98 | 47.02 | 46.24 | 46.42 | 220,874 | -0.36(-0.77%) |
Nov 08, 2006 | 46.27 | 47.05 | 46.10 | 46.78 | 302,746 | +0.24(+0.52%) |
Nov 07, 2006 | 46.29 | 46.59 | 46.00 | 46.54 | 256,031 | +0.33(+0.71%) |
Nov 06, 2006 | 45.84 | 46.29 | 45.59 | 46.21 | 216,660 | +0.47(+1.03%) |
Nov 03, 2006 | 45.64 | 46.06 | 45.52 | 45.74 | 477,773 | +0.26(+0.57%) |
Nov 02, 2006 | 45.53 | 45.61 | 45.08 | 45.48 | 319,857 | -0.26(-0.57%) |
Nov 01, 2006 | 45.97 | 46.15 | 45.59 | 45.74 | 444,015 | -0.28(-0.61%) |
Oct 31, 2006 | 46.09 | 46.37 | 45.87 | 46.02 | 231,943 | +0.02(+0.04%) |
Oct 30, 2006 | 45.72 | 46.12 | 45.29 | 46.00 | 298,680 | +0.33(+0.72%) |
Oct 27, 2006 | 46.81 | 46.81 | 45.46 | 45.67 | 1,176,142 | -1.83(-3.85%) |
Oct 26, 2006 | 47.11 | 47.57 | 46.68 | 47.50 | 327,911 | +0.54(+1.15%) |
Oct 25, 2006 | 46.70 | 47.08 | 46.55 | 46.96 | 228,112 | +0.08(+0.17%) |
Oct 24, 2006 | 46.94 | 46.95 | 46.57 | 46.88 | 174,652 | -0.02(-0.04%) |
Oct 23, 2006 | 46.54 | 46.99 | 46.34 | 46.90 | 213,928 | +0.22(+0.47%) |
Oct 20, 2006 | 46.97 | 47.01 | 46.31 | 46.68 | 363,431 | -0.13(-0.28%) |
Oct 19, 2006 | 47.11 | 47.11 | 46.59 | 46.81 | 365,814 | -0.28(-0.59%) |
Oct 18, 2006 | 47.24 | 47.45 | 46.86 | 47.09 | 557,763 | -0.06(-0.13%) |
Oct 17, 2006 | 46.90 | 47.19 | 46.66 | 47.15 | 517,307 | +0.11(+0.23%) |
Oct 16, 2006 | 46.84 | 47.14 | 46.79 | 47.04 | 806,646 | +0.24(+0.51%) |
Oct 13, 2006 | 46.37 | 46.84 | 46.00 | 46.80 | 389,047 | +0.51(+1.10%) |
Oct 12, 2006 | 45.57 | 46.36 | 45.53 | 46.29 | 405,602 | +0.72(+1.58%) |
Oct 11, 2006 | 45.63 | 45.67 | 45.29 | 45.57 | 354,287 | -0.08(-0.18%) |
Oct 10, 2006 | 45.62 | 45.76 | 45.16 | 45.65 | 297,551 | +0.07(+0.15%) |
Oct 09, 2006 | 45.11 | 45.62 | 44.90 | 45.58 | 226,564 | +0.28(+0.62%) |
Oct 06, 2006 | 44.82 | 45.79 | 44.82 | 45.30 | 314,749 | +0.42(+0.94%) |
Oct 05, 2006 | 44.63 | 45.03 | 44.47 | 44.88 | 373,117 | +0.38(+0.85%) |
Oct 04, 2006 | 43.91 | 44.66 | 43.70 | 44.50 | 374,639 | +0.47(+1.07%) |
Oct 03, 2006 | 44.01 | 44.41 | 43.90 | 44.03 | 338,213 | -0.15(-0.34%) |
Oct 02, 2006 | 44.54 | 44.74 | 44.08 | 44.18 | 229,090 | -0.46(-1.03%) |
Sep 29, 2006 | 45.50 | 45.50 | 44.56 | 44.64 | 175,195 | -0.79(-1.74%) |
Sep 28, 2006 | 45.62 | 45.76 | 45.18 | 45.43 | 304,684 | -0.03(-0.07%) |
Sep 27, 2006 | 45.12 | 45.61 | 45.12 | 45.46 | 177,299 | +0.13(+0.29%) |
Sep 26, 2006 | 45.00 | 45.61 | 44.94 | 45.33 | 233,885 | +0.29(+0.64%) |
Sep 25, 2006 | 44.54 | 45.23 | 44.31 | 45.04 | 343,728 | +0.64(+1.44%) |
Sep 22, 2006 | 44.73 | 44.80 | 44.12 | 44.40 | 375,720 | -0.51(-1.14%) |
Sep 21, 2006 | 45.60 | 45.60 | 44.74 | 44.91 | 517,409 | -0.53(-1.17%) |
Sep 20, 2006 | 44.72 | 45.59 | 44.69 | 45.44 | 612,776 | +0.97(+2.18%) |
Sep 19, 2006 | 44.47 | 44.65 | 43.97 | 44.47 | 222,848 | -0.02(-0.04%) |
Sep 18, 2006 | 45.00 | 45.00 | 44.41 | 44.49 | 341,127 | -0.46(-1.02%) |
Sep 15, 2006 | 45.63 | 45.65 | 44.94 | 44.95 | 497,205 | -0.45(-0.99%) |
Sep 14, 2006 | 45.34 | 45.60 | 45.13 | 45.40 | 280,791 | -0.12(-0.26%) |
Sep 13, 2006 | 44.92 | 45.87 | 44.83 | 45.52 | 397,126 | +0.53(+1.18%) |
Sep 12, 2006 | 44.87 | 45.00 | 44.68 | 44.99 | 356,042 | +0.16(+0.36%) |
Sep 11, 2006 | 44.56 | 45.19 | 44.56 | 44.83 | 233,735 | +0.00(+0.00%) |
Sep 08, 2006 | 44.68 | 44.98 | 44.45 | 44.83 | 194,096 | +0.10(+0.22%) |
Sep 07, 2006 | 45.02 | 45.18 | 44.61 | 44.73 | 243,400 | -0.38(-0.84%) |
Sep 06, 2006 | 45.64 | 45.64 | 45.09 | 45.11 | 192,274 | -0.76(-1.66%) |
Sep 05, 2006 | 45.25 | 46.10 | 45.01 | 45.87 | 345,530 | +0.49(+1.08%) |
Sep 01, 2006 | 45.22 | 45.53 | 45.00 | 45.38 | 115,000 | +0.19(+0.42%) |
Aug 31, 2006 | 45.23 | 45.55 | 45.06 | 45.19 | 149,773 | +0.08(+0.18%) |
Aug 30, 2006 | 45.05 | 45.25 | 44.56 | 45.11 | 205,586 | +0.14(+0.31%) |
Aug 29, 2006 | 44.75 | 45.14 | 44.58 | 44.97 | 283,830 | +0.17(+0.38%) |
Aug 28, 2006 | 44.69 | 44.96 | 44.55 | 44.80 | 133,419 | +0.23(+0.52%) |
Aug 25, 2006 | 44.25 | 44.90 | 44.22 | 44.57 | 194,888 | +0.07(+0.16%) |
Aug 24, 2006 | 45.01 | 45.22 | 44.36 | 44.50 | 428,897 | -0.56(-1.24%) |
Aug 23, 2006 | 45.46 | 45.70 | 44.92 | 45.06 | 502,666 | -0.28(-0.62%) |
Aug 22, 2006 | 45.16 | 45.45 | 45.14 | 45.34 | 177,803 | +0.07(+0.15%) |
Aug 21, 2006 | 45.60 | 45.83 | 45.23 | 45.27 | 235,110 | -0.57(-1.24%) |
Aug 18, 2006 | 45.78 | 45.91 | 45.39 | 45.84 | 127,129 | +0.20(+0.44%) |
Aug 17, 2006 | 45.42 | 45.95 | 45.30 | 45.64 | 245,201 | +0.03(+0.07%) |
Aug 16, 2006 | 45.44 | 45.75 | 45.23 | 45.61 | 260,430 | +0.33(+0.73%) |
Aug 15, 2006 | 44.83 | 45.37 | 44.75 | 45.28 | 271,965 | +0.97(+2.19%) |
Aug 14, 2006 | 44.65 | 44.94 | 44.25 | 44.31 | 154,466 | -0.07(-0.16%) |
Aug 11, 2006 | 44.60 | 44.62 | 44.20 | 44.38 | 263,946 | -0.24(-0.54%) |
Aug 10, 2006 | 44.30 | 44.79 | 44.20 | 44.62 | 388,658 | +0.15(+0.34%) |
Aug 09, 2006 | 45.04 | 45.50 | 44.47 | 44.47 | 333,971 | -0.37(-0.83%) |
Aug 08, 2006 | 45.44 | 46.06 | 44.59 | 44.84 | 278,113 | -0.33(-0.73%) |
Aug 07, 2006 | 44.79 | 45.33 | 44.67 | 45.17 | 300,562 | +0.22(+0.49%) |
Aug 04, 2006 | 45.50 | 46.00 | 44.62 | 44.95 | 459,003 | -0.30(-0.66%) |
Aug 03, 2006 | 44.54 | 45.41 | 44.52 | 45.25 | 285,131 | +0.19(+0.42%) |
Aug 02, 2006 | 44.98 | 45.35 | 44.78 | 45.06 | 232,192 | +0.28(+0.63%) |
Aug 01, 2006 | 44.60 | 44.88 | 44.17 | 44.78 | 423,943 | -0.04(-0.09%) |
Jul 31, 2006 | 44.70 | 45.06 | 44.43 | 44.82 | 569,917 | +0.18(+0.40%) |
Jul 28, 2006 | 45.32 | 45.54 | 44.53 | 44.64 | 901,381 | -0.93(-2.04%) |
Jul 27, 2006 | 46.21 | 46.46 | 45.30 | 45.57 | 342,238 | -0.44(-0.96%) |
Jul 26, 2006 | 46.04 | 46.07 | 45.19 | 46.01 | 481,084 | -0.21(-0.45%) |
Jul 25, 2006 | 46.17 | 46.33 | 45.68 | 46.22 | 407,520 | +0.10(+0.22%) |
Jul 24, 2006 | 45.32 | 46.51 | 45.50 | 46.12 | 351,831 | +0.80(+1.77%) |
Jul 21, 2006 | 45.71 | 45.71 | 44.94 | 45.32 | 635,032 | -0.55(-1.20%) |
Jul 20, 2006 | 46.60 | 46.94 | 45.85 | 45.87 | 353,081 | -0.80(-1.71%) |
Jul 19, 2006 | 45.23 | 46.88 | 45.23 | 46.67 | 445,379 | +1.33(+2.93%) |
Jul 18, 2006 | 45.73 | 45.90 | 44.98 | 45.34 | 457,266 | -0.20(-0.44%) |
Jul 17, 2006 | 44.98 | 45.70 | 44.98 | 45.54 | 546,179 | +0.51(+1.13%) |
Jul 14, 2006 | 44.05 | 46.21 | 44.00 | 45.03 | 1,627,960 | +0.99(+2.25%) |
Jul 13, 2006 | 44.16 | 44.47 | 44.00 | 44.04 | 295,652 | -0.17(-0.38%) |
Jul 12, 2006 | 44.95 | 45.10 | 44.18 | 44.21 | 441,919 | -0.82(-1.82%) |
Jul 11, 2006 | 44.56 | 45.07 | 44.37 | 45.03 | 254,286 | +0.34(+0.76%) |
Jul 10, 2006 | 44.98 | 45.65 | 44.58 | 44.69 | 245,382 | -0.30(-0.67%) |
Jul 07, 2006 | 45.13 | 45.76 | 44.82 | 44.99 | 296,771 | -0.44(-0.97%) |
Jul 06, 2006 | 45.00 | 45.59 | 45.00 | 45.43 | 234,380 | +0.40(+0.89%) |
Jul 05, 2006 | 45.97 | 45.97 | 44.76 | 45.03 | 393,311 | -1.01(-2.19%) |
Jul 03, 2006 | 45.38 | 46.07 | 45.38 | 46.04 | 254,123 | +0.58(+1.28%) |
Jun 30, 2006 | 45.65 | 45.84 | 45.25 | 45.46 | 332,373 | +0.08(+0.18%) |
Jun 29, 2006 | 44.58 | 45.48 | 44.33 | 45.38 | 464,400 | +1.19(+2.69%) |
Jun 28, 2006 | 44.18 | 44.47 | 43.73 | 44.19 | 659,389 | +0.12(+0.27%) |
Jun 27, 2006 | 44.61 | 45.24 | 43.88 | 44.07 | 445,796 | -0.63(-1.41%) |
Jun 26, 2006 | 44.75 | 44.94 | 44.43 | 44.70 | 516,800 | +0.05(+0.11%) |
Jun 23, 2006 | 45.49 | 45.50 | 44.62 | 44.65 | 721,385 | -0.94(-2.06%) |
Jun 22, 2006 | 45.66 | 46.11 | 45.07 | 45.59 | 387,764 | -0.30(-0.65%) |
Jun 21, 2006 | 45.70 | 46.41 | 45.52 | 45.89 | 425,484 | +0.17(+0.37%) |
Jun 20, 2006 | 46.10 | 46.43 | 45.72 | 45.72 | 171,856 | -0.41(-0.89%) |
Jun 19, 2006 | 46.29 | 46.65 | 45.91 | 46.13 | 290,135 | -0.22(-0.47%) |
Jun 16, 2006 | 46.90 | 47.05 | 46.05 | 46.35 | 685,201 | -0.62(-1.32%) |
Jun 15, 2006 | 45.90 | 47.11 | 45.79 | 46.97 | 667,104 | +1.36(+2.98%) |
Jun 14, 2006 | 45.33 | 45.72 | 45.08 | 45.61 | 1,462,021 | +0.17(+0.37%) |
Jun 13, 2006 | 46.01 | 46.55 | 45.26 | 45.44 | 532,678 | -0.68(-1.47%) |
Jun 12, 2006 | 46.78 | 46.90 | 46.08 | 46.12 | 466,830 | -0.74(-1.58%) |
Jun 09, 2006 | 47.61 | 47.61 | 46.46 | 46.86 | 468,716 | -0.66(-1.39%) |
Jun 08, 2006 | 46.95 | 47.85 | 46.73 | 47.52 | 512,230 | +0.32(+0.68%) |
Jun 07, 2006 | 47.16 | 47.86 | 47.02 | 47.20 | 328,660 | -0.06(-0.13%) |
Jun 06, 2006 | 47.24 | 47.47 | 46.35 | 47.26 | 363,493 | +0.14(+0.30%) |
Jun 05, 2006 | 48.36 | 48.43 | 47.11 | 47.12 | 416,525 | -1.37(-2.83%) |
Jun 02, 2006 | 48.81 | 49.00 | 47.95 | 48.49 | 171,351 | -0.17(-0.35%) |
Jun 01, 2006 | 48.24 | 48.69 | 48.10 | 48.66 | 399,962 | +0.44(+0.91%) |
May 31, 2006 | 47.80 | 48.50 | 47.80 | 48.22 | 492,331 | +0.37(+0.77%) |
May 30, 2006 | 48.80 | 48.95 | 47.78 | 47.85 | 698,928 | +0.05(+0.10%) |
May 26, 2006 | 47.94 | 48.24 | 47.43 | 47.80 | 179,310 | -0.15(-0.31%) |
May 25, 2006 | 47.52 | 48.00 | 47.33 | 47.95 | 286,271 | +0.64(+1.35%) |
May 24, 2006 | 46.95 | 47.50 | 46.31 | 47.31 | 939,272 | +0.36(+0.77%) |
May 23, 2006 | 48.68 | 48.74 | 46.59 | 46.95 | 1,217,187 | -1.44(-2.98%) |
May 22, 2006 | 48.08 | 48.77 | 47.61 | 48.39 | 303,205 | -0.07(-0.14%) |
May 19, 2006 | 48.08 | 48.87 | 47.61 | 48.46 | 393,234 | +0.36(+0.75%) |
May 18, 2006 | 48.53 | 48.75 | 48.00 | 48.10 | 389,954 | -0.33(-0.68%) |
May 17, 2006 | 48.67 | 48.97 | 48.33 | 48.43 | 395,696 | -0.59(-1.20%) |
May 16, 2006 | 49.41 | 49.57 | 48.64 | 49.02 | 381,601 | -0.35(-0.71%) |
May 15, 2006 | 48.94 | 49.76 | 48.77 | 49.37 | 390,779 | +0.16(+0.33%) |
May 12, 2006 | 49.69 | 49.98 | 48.99 | 49.21 | 699,049 | -0.69(-1.38%) |
May 11, 2006 | 50.23 | 50.52 | 49.74 | 49.90 | 350,676 | -0.49(-0.97%) |
May 10, 2006 | 50.38 | 50.87 | 49.99 | 50.39 | 167,829 | -0.14(-0.28%) |
May 09, 2006 | 50.83 | 51.01 | 50.49 | 50.53 | 237,456 | -0.44(-0.86%) |
May 08, 2006 | 51.12 | 51.36 | 50.70 | 50.97 | 513,920 | -0.11(-0.22%) |
May 05, 2006 | 50.82 | 51.27 | 50.52 | 51.08 | 454,413 | +0.18(+0.35%) |
May 04, 2006 | 50.73 | 51.21 | 50.51 | 50.90 | 374,054 | +0.08(+0.16%) |
May 03, 2006 | 50.50 | 50.99 | 50.35 | 50.82 | 691,333 | +0.44(+0.87%) |
May 02, 2006 | 50.11 | 50.55 | 49.70 | 50.38 | 494,901 | +0.42(+0.84%) |
May 01, 2006 | 50.77 | 50.84 | 49.64 | 49.96 | 492,899 | -0.81(-1.60%) |
Apr 28, 2006 | 51.55 | 51.56 | 50.25 | 50.77 | 1,573,600 | -3.13(-5.81%) |
Apr 27, 2006 | 53.68 | 54.65 | 53.23 | 53.90 | 324,802 | -0.05(-0.09%) |
Apr 26, 2006 | 53.45 | 54.40 | 53.35 | 53.95 | 320,923 | +0.65(+1.22%) |
Apr 25, 2006 | 53.44 | 53.54 | 52.87 | 53.30 | 273,817 | -0.17(-0.32%) |
Apr 24, 2006 | 53.88 | 53.88 | 53.15 | 53.47 | 155,577 | -0.59(-1.09%) |
Apr 21, 2006 | 54.38 | 54.52 | 53.68 | 54.06 | 246,840 | -0.14(-0.26%) |
Apr 20, 2006 | 54.52 | 54.64 | 53.54 | 54.20 | 224,478 | -0.44(-0.81%) |
Apr 19, 2006 | 54.46 | 54.78 | 54.20 | 54.64 | 244,813 | +0.42(+0.77%) |
Apr 18, 2006 | 53.17 | 54.25 | 53.11 | 54.22 | 372,249 | +1.05(+1.97%) |
Apr 17, 2006 | 53.25 | 53.27 | 52.76 | 53.17 | 133,904 | -0.15(-0.28%) |
Apr 13, 2006 | 53.00 | 53.57 | 52.64 | 53.32 | 132,606 | +0.44(+0.83%) |
Apr 12, 2006 | 53.21 | 53.06 | 52.54 | 52.88 | 211,076 | -0.33(-0.62%) |
Apr 11, 2006 | 54.02 | 54.05 | 52.91 | 53.21 | 208,343 | -0.59(-1.10%) |
Apr 10, 2006 | 53.53 | 54.07 | 53.43 | 53.80 | 307,356 | +0.29(+0.54%) |
Apr 07, 2006 | 53.73 | 53.95 | 53.12 | 53.51 | 344,029 | -0.09(-0.17%) |
Apr 06, 2006 | 53.41 | 53.60 | 53.05 | 53.60 | 289,840 | +0.06(+0.11%) |
Apr 05, 2006 | 53.46 | 53.59 | 52.75 | 53.54 | 225,275 | +0.25(+0.47%) |
Apr 04, 2006 | 53.28 | 53.62 | 53.09 | 53.29 | 193,604 | -0.01(-0.02%) |
Apr 03, 2006 | 53.09 | 53.49 | 52.71 | 53.30 | 275,024 | +0.25(+0.47%) |
Mar 31, 2006 | 53.46 | 53.50 | 52.62 | 53.05 | 213,277 | -0.26(-0.49%) |
Mar 30, 2006 | 53.18 | 53.50 | 53.06 | 53.31 | 172,019 | -0.14(-0.26%) |
Mar 29, 2006 | 52.95 | 53.54 | 52.86 | 53.45 | 232,973 | +0.39(+0.74%) |
Mar 28, 2006 | 53.29 | 53.47 | 52.92 | 53.06 | 283,769 | +0.02(+0.04%) |
Mar 27, 2006 | 53.25 | 53.25 | 52.69 | 53.04 | 302,235 | -0.43(-0.80%) |
Mar 24, 2006 | 52.86 | 53.50 | 52.65 | 53.47 | 330,129 | +0.48(+0.91%) |
Mar 23, 2006 | 52.61 | 53.02 | 52.45 | 52.99 | 397,200 | +0.21(+0.40%) |
Mar 22, 2006 | 51.84 | 53.00 | 51.71 | 52.78 | 337,200 | +0.89(+1.72%) |
Mar 21, 2006 | 52.19 | 52.52 | 51.78 | 51.89 | 231,560 | -0.43(-0.82%) |
Mar 20, 2006 | 52.10 | 52.46 | 51.82 | 52.32 | 253,954 | +0.33(+0.63%) |
Mar 17, 2006 | 51.96 | 52.47 | 51.56 | 51.99 | 581,693 | +0.17(+0.33%) |
Mar 16, 2006 | 51.85 | 52.09 | 51.70 | 51.82 | 236,607 | -0.05(-0.10%) |
Mar 15, 2006 | 51.81 | 51.97 | 51.18 | 51.87 | 208,109 | +0.20(+0.39%) |
Mar 14, 2006 | 51.00 | 51.98 | 50.49 | 51.67 | 227,058 | +0.62(+1.21%) |
Mar 13, 2006 | 50.86 | 51.57 | 50.86 | 51.05 | 278,787 | +0.17(+0.33%) |
Mar 10, 2006 | 50.52 | 51.37 | 50.31 | 50.88 | 201,802 | +0.47(+0.93%) |
Mar 09, 2006 | 50.25 | 50.80 | 49.98 | 50.41 | 249,227 | -0.02(-0.04%) |
Mar 08, 2006 | 50.53 | 50.78 | 49.94 | 50.43 | 328,234 | -0.27(-0.53%) |
Mar 07, 2006 | 50.92 | 51.15 | 50.35 | 50.70 | 243,377 | -0.32(-0.63%) |
Mar 06, 2006 | 51.85 | 52.17 | 50.94 | 51.02 | 294,967 | -0.83(-1.60%) |
Mar 03, 2006 | 51.20 | 52.10 | 51.06 | 51.85 | 466,247 | +0.33(+0.64%) |
Mar 02, 2006 | 51.40 | 51.68 | 51.03 | 51.52 | 202,457 | -0.09(-0.17%) |
Mar 01, 2006 | 51.01 | 51.82 | 50.63 | 51.61 | 238,564 | +0.62(+1.22%) |
Feb 28, 2006 | 51.34 | 51.39 | 50.60 | 50.99 | 455,390 | -0.35(-0.68%) |
Feb 27, 2006 | 51.50 | 51.70 | 50.96 | 51.34 | 147,625 | -0.04(-0.08%) |
Feb 24, 2006 | 50.99 | 51.50 | 50.65 | 51.38 | 230,826 | +0.16(+0.31%) |
Feb 23, 2006 | 51.48 | 51.60 | 50.82 | 51.22 | 311,080 | -0.21(-0.41%) |
Feb 22, 2006 | 50.80 | 51.74 | 50.80 | 51.43 | 226,187 | +0.59(+1.16%) |
Feb 21, 2006 | 51.27 | 51.44 | 50.28 | 50.84 | 271,100 | -0.48(-0.94%) |
Feb 17, 2006 | 51.55 | 51.55 | 50.42 | 51.32 | 337,185 | -0.10(-0.19%) |
Feb 16, 2006 | 51.52 | 51.87 | 51.30 | 51.42 | 427,800 | +0.06(+0.12%) |
Feb 15, 2006 | 50.75 | 51.52 | 50.75 | 51.36 | 619,195 | +0.57(+1.12%) |
Feb 14, 2006 | 49.89 | 50.98 | 49.71 | 50.79 | 401,277 | +1.09(+2.19%) |
Feb 13, 2006 | 49.94 | 50.40 | 49.68 | 49.70 | 726,000 | -0.17(-0.34%) |
Feb 10, 2006 | 49.12 | 49.98 | 49.12 | 49.87 | 261,643 | +0.77(+1.57%) |
Feb 09, 2006 | 49.09 | 49.51 | 48.99 | 49.10 | 170,822 | +0.01(+0.02%) |
Feb 08, 2006 | 48.87 | 49.25 | 48.87 | 49.09 | 409,423 | +0.18(+0.37%) |
Feb 07, 2006 | 49.19 | 49.30 | 48.75 | 48.91 | 364,402 | -0.41(-0.83%) |
Feb 06, 2006 | 49.09 | 49.49 | 48.89 | 49.32 | 242,808 | +0.46(+0.94%) |
Feb 03, 2006 | 49.22 | 49.46 | 48.75 | 48.86 | 299,101 | -0.63(-1.27%) |
Feb 02, 2006 | 49.64 | 49.85 | 49.23 | 49.49 | 336,663 | -0.38(-0.76%) |
Feb 01, 2006 | 49.48 | 50.09 | 49.01 | 49.87 | 480,019 | +0.39(+0.79%) |
Jan 31, 2006 | 49.43 | 49.64 | 49.04 | 49.48 | 386,536 | -0.15(-0.30%) |
Jan 30, 2006 | 49.73 | 50.09 | 49.45 | 49.63 | 525,391 | -0.22(-0.44%) |
Jan 27, 2006 | 48.65 | 50.06 | 48.65 | 49.85 | 852,115 | +1.20(+2.47%) |
Jan 26, 2006 | 47.31 | 48.73 | 46.97 | 48.65 | 594,105 | +1.34(+2.83%) |
Jan 25, 2006 | 46.89 | 47.36 | 46.80 | 47.31 | 394,313 | +0.31(+0.66%) |
Jan 24, 2006 | 46.60 | 47.12 | 46.40 | 47.00 | 131,838 | +0.52(+1.12%) |
Jan 23, 2006 | 46.25 | 47.00 | 46.25 | 46.48 | 193,805 | +0.01(+0.02%) |
Jan 20, 2006 | 47.38 | 47.60 | 46.30 | 46.47 | 553,149 | -0.79(-1.67%) |
Jan 19, 2006 | 47.00 | 47.28 | 46.65 | 47.26 | 360,719 | +0.19(+0.40%) |
Jan 18, 2006 | 47.45 | 48.24 | 46.87 | 47.07 | 353,234 | -0.71(-1.49%) |
Jan 17, 2006 | 47.72 | 48.24 | 47.35 | 47.78 | 329,041 | -0.17(-0.35%) |
Jan 13, 2006 | 48.28 | 48.69 | 47.78 | 47.95 | 557,086 | -0.62(-1.28%) |
Jan 12, 2006 | 48.45 | 48.72 | 48.45 | 48.57 | 431,800 | -0.03(-0.06%) |
Jan 11, 2006 | 47.00 | 48.94 | 46.90 | 48.60 | 1,210,400 | +1.86(+3.98%) |
Jan 10, 2006 | 46.50 | 47.19 | 46.49 | 46.74 | 331,800 | +0.07(+0.15%) |
Jan 09, 2006 | 46.57 | 46.80 | 46.42 | 46.67 | 468,600 | -0.03(-0.06%) |
Jan 06, 2006 | 45.70 | 46.81 | 45.70 | 46.70 | 777,800 | +1.00(+2.19%) |
Jan 05, 2006 | 46.00 | 46.40 | 45.68 | 45.70 | 599,900 | -0.43(-0.93%) |
Jan 04, 2006 | 46.33 | 46.77 | 45.95 | 46.13 | 1,071,300 | -0.42(-0.90%) |