Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 57.86 | 58.30 | 57.85 | 58.29 | 1,741,522 | +0.54(+0.93%) |
Jan 30, 2007 | 57.76 | 57.85 | 57.32 | 57.75 | 1,393,926 | -11.07(-16.08%) |
Jan 29, 2007 | 68.83 | 68.94 | 68.31 | 68.82 | 1,169,803 | +11.11(+19.26%) |
Jan 26, 2007 | 58.36 | 58.50 | 57.66 | 57.71 | 2,212,691 | -0.61(-1.04%) |
Jan 25, 2007 | 58.20 | 58.50 | 58.06 | 58.31 | 1,229,776 | +0.12(+0.21%) |
Jan 24, 2007 | 58.33 | 58.37 | 57.83 | 58.19 | 1,440,604 | -0.13(-0.22%) |
Jan 23, 2007 | 58.21 | 58.42 | 57.75 | 58.32 | 1,611,138 | -11.17(-16.08%) |
Jan 22, 2007 | 69.37 | 69.62 | 68.81 | 69.49 | 1,352,090 | +10.51(+17.82%) |
Jan 19, 2007 | 59.14 | 59.50 | 58.98 | 58.98 | 1,905,671 | -0.10(-0.17%) |
Jan 18, 2007 | 59.10 | 59.28 | 58.61 | 59.08 | 1,810,899 | -0.13(-0.21%) |
Jan 17, 2007 | 58.69 | 59.45 | 58.61 | 59.21 | 2,554,610 | -11.34(-16.08%) |
Jan 16, 2007 | 69.93 | 70.84 | 69.84 | 70.55 | 2,143,865 | +12.25(+21.02%) |
Jan 12, 2007 | 58.53 | 58.82 | 58.21 | 58.30 | 1,350,513 | -0.12(-0.21%) |
Jan 11, 2007 | 58.12 | 58.53 | 57.95 | 58.42 | 1,784,510 | +0.30(+0.52%) |
Jan 10, 2007 | 58.23 | 58.52 | 57.84 | 58.11 | 2,223,047 | +0.02(+0.04%) |
Jan 09, 2007 | 58.40 | 58.40 | 57.83 | 58.09 | 2,358,397 | -11.13(-16.08%) |
Jan 08, 2007 | 69.58 | 69.58 | 68.91 | 69.22 | 1,979,199 | +10.05(+16.99%) |
Jan 05, 2007 | 59.35 | 59.48 | 58.91 | 59.17 | 2,157,643 | -0.53(-0.89%) |
Jan 04, 2007 | 59.75 | 60.29 | 59.17 | 59.70 | 1,602,342 | -11.44(-16.08%) |
Jan 03, 2007 | 71.20 | 71.84 | 70.51 | 71.14 | 1,344,708 | +11.15(+18.59%) |
Dec 29, 2006 | 60.12 | 60.36 | 59.92 | 59.99 | 1,010,863 | -0.24(-0.40%) |
Dec 28, 2006 | 60.09 | 60.30 | 59.94 | 60.23 | 1,127,627 | +0.32(+0.53%) |
Dec 27, 2006 | 59.42 | 59.98 | 59.26 | 59.91 | 942,337 | -11.48(-16.08%) |
Dec 26, 2006 | 70.80 | 71.47 | 70.62 | 71.39 | 790,822 | +11.72(+19.64%) |
Dec 22, 2006 | 59.91 | 59.96 | 59.41 | 59.67 | 1,454,082 | -0.07(-0.12%) |
Dec 21, 2006 | 59.66 | 59.96 | 59.45 | 59.74 | 1,693,710 | -0.12(-0.20%) |
Dec 20, 2006 | 59.59 | 60.09 | 59.47 | 59.86 | 1,741,948 | +0.00(+0.00%) |
Dec 19, 2006 | 59.95 | 60.08 | 59.65 | 59.86 | 1,713,714 | -11.47(-16.08%) |
Dec 18, 2006 | 71.43 | 71.59 | 71.08 | 71.33 | 1,438,173 | +11.35(+18.92%) |
Dec 15, 2006 | 59.28 | 60.03 | 59.04 | 59.98 | 3,480,917 | +0.57(+0.96%) |
Dec 14, 2006 | 59.43 | 59.65 | 58.88 | 59.41 | 3,142,402 | +0.13(+0.21%) |
Dec 13, 2006 | 58.92 | 59.31 | 58.69 | 59.28 | 1,776,849 | +0.36(+0.61%) |
Dec 12, 2006 | 58.71 | 59.21 | 58.71 | 58.92 | 1,199,699 | -11.29(-16.08%) |
Dec 11, 2006 | 69.96 | 70.56 | 69.96 | 70.21 | 1,006,804 | +11.36(+19.30%) |
Dec 08, 2006 | 59.07 | 59.31 | 58.79 | 58.85 | 1,339,021 | +0.05(+0.08%) |
Dec 07, 2006 | 59.00 | 59.17 | 58.58 | 58.80 | 1,348,384 | -0.36(-0.61%) |
Dec 06, 2006 | 58.91 | 59.41 | 58.64 | 59.16 | 2,943,066 | +0.14(+0.24%) |
Dec 05, 2006 | 58.08 | 59.20 | 58.08 | 59.02 | 2,827,012 | -11.31(-16.08%) |
Dec 04, 2006 | 69.21 | 70.54 | 69.21 | 70.33 | 2,372,825 | +12.78(+22.21%) |
Dec 01, 2006 | 58.28 | 58.28 | 57.16 | 57.55 | 3,530,289 | -0.61(-1.05%) |
Nov 30, 2006 | 57.90 | 58.24 | 57.74 | 58.16 | 1,861,974 | +0.55(+0.95%) |
Nov 29, 2006 | 57.86 | 58.03 | 57.51 | 57.61 | 2,118,858 | -0.24(-0.41%) |
Nov 28, 2006 | 58.07 | 58.12 | 57.67 | 57.85 | 2,944,161 | -11.60(-16.70%) |
Nov 27, 2006 | 69.71 | 69.77 | 69.23 | 69.45 | 2,452,479 | -0.30(-0.43%) |
Nov 24, 2006 | 69.78 | 69.97 | 69.64 | 69.75 | 656,280 | +11.63(+20.00%) |
Nov 23, 2006 | 57.82 | 58.15 | 57.66 | 58.12 | 1,999,079 | +0.31(+0.53%) |
Nov 22, 2006 | 57.47 | 57.94 | 57.40 | 57.82 | 2,536,941 | +0.17(+0.29%) |
Nov 21, 2006 | 57.35 | 57.93 | 56.89 | 57.65 | 2,759,490 | -11.56(-16.70%) |
Nov 20, 2006 | 68.85 | 69.54 | 68.30 | 69.21 | 2,298,648 | +12.55(+22.15%) |
Nov 17, 2006 | 56.25 | 56.77 | 56.15 | 56.66 | 1,531,398 | +0.50(+0.90%) |
Nov 16, 2006 | 55.90 | 56.73 | 55.86 | 56.15 | 6,121,449 | +0.74(+1.34%) |
Nov 15, 2006 | 55.45 | 55.70 | 54.85 | 55.41 | 2,166,741 | +0.14(+0.25%) |
Nov 14, 2006 | 55.13 | 55.56 | 55.11 | 55.27 | 1,279,690 | -11.08(-16.70%) |
Nov 13, 2006 | 66.18 | 66.70 | 66.16 | 66.35 | 1,065,979 | +10.86(+19.58%) |
Nov 10, 2006 | 55.49 | 55.63 | 55.17 | 55.49 | 1,284,408 | +0.10(+0.19%) |
Nov 09, 2006 | 55.34 | 55.69 | 55.20 | 55.38 | 1,492,520 | +0.05(+0.09%) |
Nov 08, 2006 | 55.24 | 55.49 | 54.93 | 55.33 | 1,112,457 | +0.24(+0.43%) |
Nov 07, 2006 | 54.91 | 55.27 | 54.83 | 55.10 | 937,934 | -11.05(-16.70%) |
Nov 06, 2006 | 65.92 | 66.35 | 65.82 | 66.14 | 781,297 | +11.19(+20.35%) |
Nov 03, 2006 | 55.17 | 55.18 | 54.75 | 54.96 | 1,311,565 | -0.21(-0.38%) |
Nov 02, 2006 | 55.54 | 55.67 | 55.16 | 55.17 | 1,943,478 | -0.10(-0.18%) |
Nov 01, 2006 | 55.48 | 55.65 | 55.21 | 55.26 | 2,023,235 | +0.05(+0.09%) |
Oct 31, 2006 | 55.06 | 55.41 | 55.00 | 55.21 | 1,115,030 | -11.07(-16.70%) |
Oct 30, 2006 | 66.10 | 66.52 | 66.03 | 66.28 | 928,817 | +11.29(+20.54%) |
Oct 27, 2006 | 55.06 | 55.26 | 54.76 | 54.99 | 1,226,376 | -0.20(-0.37%) |
Oct 26, 2006 | 54.34 | 55.21 | 54.32 | 55.19 | 1,803,974 | +0.76(+1.39%) |
Oct 25, 2006 | 54.40 | 54.51 | 54.03 | 54.44 | 1,676,904 | +0.04(+0.08%) |
Oct 24, 2006 | 53.87 | 54.40 | 53.85 | 54.40 | 2,071,547 | +0.20(+0.37%) |
Oct 23, 2006 | 53.82 | 54.48 | 53.77 | 54.19 | 15,660,461 | +0.26(+0.48%) |
Oct 20, 2006 | 54.28 | 54.40 | 53.86 | 53.93 | 2,127,863 | -0.12(-0.22%) |
Oct 19, 2006 | 53.93 | 54.19 | 53.81 | 54.05 | 2,179,177 | -0.23(-0.43%) |
Oct 18, 2006 | 54.58 | 54.58 | 53.91 | 54.28 | 2,063,113 | -0.30(-0.55%) |
Oct 17, 2006 | 53.87 | 54.72 | 53.74 | 54.58 | 2,857,828 | -0.59(-1.07%) |
Oct 16, 2006 | 55.56 | 55.59 | 54.93 | 55.17 | 1,744,227 | -0.38(-0.69%) |
Oct 13, 2006 | 55.16 | 55.60 | 55.12 | 55.56 | 1,287,981 | +0.41(+0.75%) |
Oct 12, 2006 | 55.27 | 55.48 | 55.02 | 55.14 | 1,330,146 | +0.02(+0.04%) |
Oct 11, 2006 | 54.57 | 55.14 | 54.32 | 55.12 | 1,803,116 | +0.55(+1.01%) |
Oct 10, 2006 | 54.51 | 54.79 | 54.32 | 54.57 | 987,818 | +0.06(+0.10%) |
Oct 09, 2006 | 54.34 | 54.61 | 54.19 | 54.51 | 935,361 | +0.10(+0.19%) |
Oct 06, 2006 | 54.68 | 54.68 | 54.12 | 54.41 | 1,203,649 | -0.27(-0.49%) |
Oct 05, 2006 | 54.89 | 54.89 | 54.46 | 54.68 | 1,341,295 | -0.21(-0.38%) |
Oct 04, 2006 | 54.30 | 54.93 | 54.16 | 54.89 | 2,143,586 | +0.85(+1.58%) |
Oct 03, 2006 | 53.94 | 54.21 | 53.86 | 54.03 | 1,542,404 | +0.15(+0.29%) |
Oct 02, 2006 | 54.13 | 54.21 | 53.70 | 53.88 | 1,297,700 | -0.19(-0.35%) |
Sep 29, 2006 | 54.45 | 54.57 | 54.01 | 54.07 | 1,119,461 | -0.31(-0.58%) |
Sep 28, 2006 | 54.55 | 54.66 | 54.27 | 54.38 | 979,099 | -0.01(-0.03%) |
Sep 27, 2006 | 54.30 | 54.54 | 53.93 | 54.40 | 1,219,658 | +0.13(+0.24%) |
Sep 26, 2006 | 54.40 | 54.40 | 53.80 | 54.26 | 1,053,854 | +0.01(+0.01%) |
Sep 25, 2006 | 53.94 | 54.39 | 53.49 | 54.26 | 1,157,195 | +0.64(+1.19%) |
Sep 22, 2006 | 53.80 | 53.80 | 53.35 | 53.62 | 714,814 | -0.08(-0.14%) |
Sep 21, 2006 | 54.04 | 54.12 | 53.51 | 53.70 | 823,300 | -0.24(-0.44%) |
Sep 20, 2006 | 53.35 | 54.10 | 53.35 | 53.93 | 1,359,162 | +0.64(+1.21%) |
Sep 19, 2006 | 53.49 | 53.52 | 53.04 | 53.29 | 1,284,836 | -0.09(-0.17%) |
Sep 18, 2006 | 53.63 | 53.64 | 53.21 | 53.38 | 1,434,631 | -0.32(-0.60%) |
Sep 15, 2006 | 53.86 | 53.95 | 53.51 | 53.70 | 2,329,830 | -0.03(-0.05%) |
Sep 14, 2006 | 53.59 | 53.79 | 53.53 | 53.73 | 1,326,430 | +0.01(+0.03%) |
Sep 13, 2006 | 53.45 | 53.83 | 53.19 | 53.72 | 2,060,255 | +0.10(+0.20%) |
Sep 12, 2006 | 53.28 | 53.66 | 52.81 | 53.61 | 1,882,730 | +0.44(+0.83%) |
Sep 11, 2006 | 52.82 | 53.40 | 52.67 | 53.17 | 1,100,736 | +0.17(+0.33%) |
Sep 08, 2006 | 53.00 | 53.10 | 52.55 | 53.00 | 1,012,117 | +0.00(+0.00%) |
Sep 07, 2006 | 53.26 | 53.44 | 52.93 | 53.00 | 1,327,716 | -0.26(-0.49%) |
Sep 06, 2006 | 52.84 | 53.42 | 52.77 | 53.26 | 1,484,658 | +0.07(+0.13%) |
Sep 05, 2006 | 53.49 | 53.52 | 53.19 | 53.19 | 1,102,166 | -11.06(-17.21%) |
Sep 01, 2006 | 64.34 | 64.44 | 64.01 | 64.24 | 767,843 | +10.79(+20.19%) |
Aug 31, 2006 | 53.51 | 53.67 | 53.28 | 53.45 | 1,037,560 | +0.15(+0.28%) |
Aug 30, 2006 | 53.19 | 53.50 | 53.09 | 53.30 | 1,412,905 | +0.11(+0.21%) |
Aug 29, 2006 | 53.44 | 53.48 | 53.15 | 53.19 | 2,150,986 | -0.38(-0.71%) |
Aug 28, 2006 | 53.10 | 53.63 | 53.10 | 53.57 | 1,499,163 | +0.34(+0.64%) |
Aug 25, 2006 | 53.59 | 53.64 | 53.14 | 53.23 | 841,289 | -0.35(-0.66%) |
Aug 24, 2006 | 53.06 | 53.71 | 53.06 | 53.59 | 1,607,369 | +0.53(+1.01%) |
Aug 23, 2006 | 53.44 | 53.48 | 52.93 | 53.05 | 1,994,226 | -0.28(-0.53%) |
Aug 22, 2006 | 53.19 | 53.46 | 53.11 | 53.34 | 1,537,921 | +0.24(+0.44%) |
Aug 21, 2006 | 53.39 | 53.44 | 53.00 | 53.10 | 1,370,787 | -0.28(-0.53%) |
Aug 18, 2006 | 53.39 | 53.45 | 53.10 | 53.39 | 1,813,836 | +0.31(+0.58%) |
Aug 17, 2006 | 53.07 | 53.20 | 52.66 | 53.08 | 2,713,336 | -0.12(-0.22%) |
Aug 16, 2006 | 53.30 | 53.37 | 52.99 | 53.20 | 2,712,760 | -0.10(-0.18%) |
Aug 15, 2006 | 53.37 | 53.61 | 52.89 | 53.30 | 3,359,828 | +0.17(+0.31%) |
Aug 14, 2006 | 54.83 | 55.25 | 53.08 | 53.13 | 7,248,145 | -2.12(-3.83%) |
Aug 11, 2006 | 55.54 | 55.84 | 55.11 | 55.25 | 1,827,668 | -0.71(-1.27%) |
Aug 10, 2006 | 55.43 | 56.29 | 55.00 | 55.95 | 2,929,889 | +0.40(+0.71%) |
Aug 09, 2006 | 56.22 | 56.38 | 55.42 | 55.56 | 2,073,471 | -0.22(-0.40%) |
Aug 08, 2006 | 55.84 | 56.63 | 55.66 | 55.78 | 3,469,041 | +0.46(+0.83%) |
Aug 07, 2006 | 55.94 | 56.15 | 55.32 | 55.32 | 2,109,779 | -0.62(-1.10%) |
Aug 04, 2006 | 55.52 | 56.13 | 55.45 | 55.94 | 2,052,578 | +0.58(+1.05%) |
Aug 03, 2006 | 54.80 | 55.52 | 54.77 | 55.36 | 2,246,368 | +0.42(+0.76%) |
Aug 02, 2006 | 54.46 | 54.94 | 54.22 | 54.94 | 1,759,806 | +0.48(+0.88%) |
Aug 01, 2006 | 54.69 | 54.72 | 54.27 | 54.46 | 1,384,187 | -0.28(-0.51%) |
Jul 31, 2006 | 55.09 | 55.13 | 54.61 | 54.74 | 1,875,359 | -0.52(-0.94%) |
Jul 28, 2006 | 54.14 | 55.32 | 54.12 | 55.26 | 2,456,295 | +1.48(+2.75%) |
Jul 27, 2006 | 53.95 | 54.16 | 53.70 | 53.78 | 1,362,863 | +0.01(+0.01%) |
Jul 26, 2006 | 53.62 | 54.05 | 53.53 | 53.78 | 1,701,453 | -0.10(-0.18%) |
Jul 25, 2006 | 53.84 | 54.02 | 53.48 | 53.87 | 1,148,038 | +0.13(+0.25%) |
Jul 24, 2006 | 53.91 | 54.18 | 53.44 | 53.74 | 2,376,473 | +0.00(+0.00%) |
Jul 21, 2006 | 54.00 | 54.00 | 53.40 | 53.74 | 1,979,530 | +0.01(+0.01%) |
Jul 20, 2006 | 53.62 | 54.16 | 53.16 | 53.73 | 2,787,826 | -0.69(-1.26%) |
Jul 19, 2006 | 54.27 | 54.62 | 53.16 | 54.42 | 4,473,719 | +0.01(+0.03%) |
Jul 18, 2006 | 54.61 | 54.85 | 54.03 | 54.41 | 2,233,833 | -0.19(-0.34%) |
Jul 17, 2006 | 54.41 | 54.78 | 54.07 | 54.59 | 2,574,152 | +0.18(+0.33%) |
Jul 14, 2006 | 53.55 | 54.59 | 53.37 | 54.41 | 2,684,375 | +0.84(+1.57%) |
Jul 13, 2006 | 53.85 | 54.00 | 53.41 | 53.57 | 1,673,213 | -0.28(-0.52%) |
Jul 12, 2006 | 53.84 | 54.32 | 53.65 | 53.85 | 2,505,282 | +0.01(+0.03%) |
Jul 11, 2006 | 53.53 | 53.91 | 53.20 | 53.84 | 1,503,774 | +0.34(+0.64%) |
Jul 10, 2006 | 53.41 | 53.80 | 53.33 | 53.50 | 1,504,926 | +0.44(+0.84%) |
Jul 07, 2006 | 53.12 | 53.65 | 52.89 | 53.05 | 991,565 | -0.07(-0.13%) |
Jul 06, 2006 | 52.97 | 53.35 | 52.88 | 53.12 | 980,615 | +0.24(+0.46%) |
Jul 05, 2006 | 53.25 | 53.26 | 52.73 | 52.88 | 1,541,379 | -11.56(-17.94%) |
Jul 03, 2006 | 64.26 | 64.59 | 63.97 | 64.44 | 427,558 | +11.52(+21.76%) |
Jun 30, 2006 | 53.48 | 53.50 | 52.79 | 52.93 | 1,699,868 | -0.28(-0.53%) |
Jun 29, 2006 | 52.71 | 53.35 | 52.29 | 53.21 | 1,514,292 | +0.84(+1.60%) |
Jun 28, 2006 | 52.33 | 52.75 | 52.16 | 52.37 | 1,337,792 | +0.10(+0.20%) |
Jun 27, 2006 | 52.80 | 53.07 | 52.19 | 52.27 | 1,311,426 | -0.62(-1.17%) |
Jun 26, 2006 | 52.30 | 52.91 | 51.99 | 52.89 | 1,345,573 | +0.67(+1.29%) |
Jun 23, 2006 | 52.19 | 52.39 | 51.74 | 52.21 | 2,378,347 | -0.57(-1.08%) |
Jun 22, 2006 | 52.88 | 52.97 | 52.55 | 52.78 | 1,822,049 | -0.37(-0.70%) |
Jun 21, 2006 | 52.98 | 53.55 | 52.94 | 53.16 | 1,740,787 | -0.03(-0.07%) |
Jun 20, 2006 | 53.12 | 53.52 | 53.10 | 53.19 | 1,518,327 | +0.06(+0.12%) |
Jun 19, 2006 | 53.62 | 53.82 | 53.04 | 53.13 | 2,055,173 | -0.18(-0.34%) |
Jun 16, 2006 | 53.53 | 53.60 | 52.96 | 53.31 | 2,392,179 | -0.22(-0.40%) |
Jun 15, 2006 | 52.64 | 53.63 | 52.40 | 53.53 | 2,173,319 | +0.92(+1.75%) |
Jun 14, 2006 | 53.03 | 53.13 | 51.88 | 52.60 | 3,370,777 | -0.42(-0.79%) |
Jun 13, 2006 | 53.51 | 53.65 | 52.86 | 53.02 | 3,228,137 | -0.49(-0.92%) |
Jun 12, 2006 | 53.86 | 53.93 | 53.22 | 53.51 | 2,251,987 | -0.39(-0.72%) |
Jun 09, 2006 | 53.80 | 54.24 | 53.58 | 53.90 | 1,889,335 | +0.21(+0.39%) |
Jun 08, 2006 | 52.75 | 53.77 | 52.75 | 53.69 | 2,374,744 | +0.49(+0.93%) |
Jun 07, 2006 | 52.85 | 53.30 | 52.69 | 53.20 | 2,063,529 | +0.36(+0.68%) |
Jun 06, 2006 | 52.70 | 52.84 | 52.08 | 52.84 | 1,877,664 | +0.18(+0.34%) |
Jun 05, 2006 | 53.34 | 53.39 | 52.60 | 52.66 | 1,893,370 | -0.80(-1.49%) |
Jun 02, 2006 | 53.17 | 53.64 | 53.15 | 53.46 | 1,198,178 | +0.28(+0.54%) |
Jun 01, 2006 | 52.40 | 53.23 | 52.30 | 53.17 | 1,094,439 | +0.62(+1.19%) |
May 31, 2006 | 52.47 | 52.79 | 52.10 | 52.55 | 1,570,628 | +0.22(+0.41%) |
May 30, 2006 | 52.69 | 52.73 | 52.24 | 52.33 | 1,357,964 | -11.96(-18.60%) |
May 26, 2006 | 64.65 | 64.67 | 64.06 | 64.29 | 1,065,384 | +11.52(+21.84%) |
May 25, 2006 | 52.90 | 52.90 | 52.41 | 52.77 | 1,576,563 | +0.28(+0.54%) |
May 24, 2006 | 52.29 | 53.02 | 52.05 | 52.49 | 2,384,816 | +0.17(+0.32%) |
May 23, 2006 | 52.57 | 52.61 | 52.10 | 52.32 | 1,862,102 | -0.09(-0.17%) |
May 22, 2006 | 52.08 | 52.72 | 51.85 | 52.41 | 1,680,263 | +0.34(+0.65%) |
May 19, 2006 | 52.09 | 52.43 | 51.80 | 52.07 | 1,653,249 | +0.40(+0.77%) |
May 18, 2006 | 51.53 | 52.23 | 51.53 | 51.67 | 1,493,051 | -0.47(-0.90%) |
May 17, 2006 | 53.02 | 53.02 | 51.95 | 52.14 | 1,743,297 | -1.06(-1.99%) |
May 16, 2006 | 53.29 | 53.42 | 52.78 | 53.20 | 930,543 | -0.18(-0.34%) |
May 15, 2006 | 52.89 | 53.55 | 52.81 | 53.38 | 1,276,210 | +0.63(+1.19%) |
May 12, 2006 | 52.83 | 53.17 | 52.75 | 52.75 | 1,323,993 | -0.06(-0.10%) |
May 11, 2006 | 53.60 | 53.60 | 52.69 | 52.81 | 1,131,116 | -0.79(-1.48%) |
May 10, 2006 | 53.46 | 53.76 | 53.31 | 53.60 | 1,165,538 | -0.10(-0.19%) |
May 09, 2006 | 53.56 | 53.93 | 53.36 | 53.70 | 1,499,731 | +0.14(+0.27%) |
May 08, 2006 | 53.29 | 53.85 | 53.21 | 53.56 | 2,226,795 | +0.34(+0.65%) |
May 05, 2006 | 52.95 | 53.32 | 52.71 | 53.22 | 1,537,203 | +0.44(+0.83%) |
May 04, 2006 | 52.74 | 53.09 | 52.69 | 52.78 | 1,447,155 | +0.19(+0.37%) |
May 03, 2006 | 52.44 | 52.67 | 52.19 | 52.58 | 1,275,484 | -0.08(-0.14%) |
May 02, 2006 | 52.81 | 53.13 | 52.62 | 52.66 | 1,867,766 | +0.13(+0.25%) |
May 01, 2006 | 53.12 | 53.41 | 52.49 | 52.53 | 1,866,168 | -0.72(-1.34%) |
Apr 28, 2006 | 52.16 | 53.58 | 52.15 | 53.24 | 3,321,604 | +0.78(+1.48%) |
Apr 27, 2006 | 51.02 | 52.88 | 50.78 | 52.47 | 2,840,864 | +1.45(+2.85%) |
Apr 26, 2006 | 50.86 | 51.12 | 50.81 | 51.01 | 1,434,229 | +0.18(+0.35%) |
Apr 25, 2006 | 51.05 | 51.21 | 50.70 | 50.83 | 1,211,433 | -0.36(-0.71%) |
Apr 24, 2006 | 51.23 | 51.35 | 50.90 | 51.20 | 1,174,978 | -0.11(-0.21%) |
Apr 21, 2006 | 51.81 | 51.81 | 51.21 | 51.31 | 1,647,730 | -0.18(-0.35%) |
Apr 20, 2006 | 51.09 | 51.65 | 50.98 | 51.49 | 2,075,311 | +0.40(+0.78%) |
Apr 19, 2006 | 51.90 | 51.90 | 51.09 | 51.09 | 2,145,608 | -0.98(-1.89%) |
Apr 18, 2006 | 50.65 | 52.37 | 50.65 | 52.07 | 3,274,256 | +1.40(+2.76%) |
Apr 17, 2006 | 51.02 | 51.02 | 50.40 | 50.68 | 1,588,472 | -0.14(-0.28%) |
Apr 13, 2006 | 50.57 | 50.85 | 50.26 | 50.82 | 1,418,399 | +0.26(+0.52%) |
Apr 12, 2006 | 50.50 | 50.76 | 50.37 | 50.56 | 1,215,354 | +0.06(+0.11%) |
Apr 11, 2006 | 50.83 | 51.08 | 50.38 | 50.50 | 1,480,561 | -0.15(-0.30%) |
Apr 10, 2006 | 50.90 | 51.03 | 50.55 | 50.65 | 1,527,036 | +0.42(+0.84%) |
Apr 07, 2006 | 50.72 | 50.94 | 50.15 | 50.23 | 1,151,160 | -0.49(-0.96%) |
Apr 06, 2006 | 50.59 | 50.78 | 50.50 | 50.72 | 1,802,408 | +0.06(+0.11%) |
Apr 05, 2006 | 50.77 | 50.87 | 50.40 | 50.67 | 1,166,409 | +0.07(+0.14%) |
Apr 04, 2006 | 50.23 | 50.74 | 50.07 | 50.60 | 1,602,706 | +0.52(+1.03%) |
Apr 03, 2006 | 50.33 | 50.95 | 49.96 | 50.08 | 2,138,781 | -0.25(-0.49%) |
Mar 31, 2006 | 50.95 | 51.17 | 50.26 | 50.33 | 1,883,306 | -0.84(-1.64%) |
Mar 30, 2006 | 51.33 | 51.40 | 50.88 | 51.17 | 1,261,105 | +0.01(+0.03%) |
Mar 29, 2006 | 51.87 | 51.90 | 51.09 | 51.16 | 1,823,323 | -0.39(-0.75%) |
Mar 28, 2006 | 51.35 | 51.61 | 51.21 | 51.54 | 1,072,295 | -11.33(-18.02%) |
Mar 27, 2006 | 62.64 | 62.96 | 62.46 | 62.87 | 879,049 | +11.31(+21.93%) |
Mar 24, 2006 | 51.71 | 51.91 | 51.45 | 51.56 | 1,583,099 | -0.41(-0.78%) |
Mar 23, 2006 | 51.76 | 51.98 | 51.64 | 51.97 | 1,824,340 | +0.10(+0.19%) |
Mar 22, 2006 | 52.41 | 52.47 | 51.82 | 51.87 | 2,637,385 | -0.72(-1.36%) |
Mar 21, 2006 | 52.84 | 52.84 | 52.12 | 52.59 | 2,848,852 | -11.56(-18.02%) |
Mar 20, 2006 | 64.46 | 64.46 | 63.58 | 64.15 | 2,335,439 | +12.32(+23.77%) |
Mar 17, 2006 | 51.64 | 52.02 | 51.57 | 51.83 | 2,983,053 | +0.48(+0.94%) |
Mar 16, 2006 | 51.28 | 51.38 | 50.95 | 51.35 | 1,694,060 | +0.22(+0.43%) |
Mar 15, 2006 | 50.44 | 51.22 | 50.33 | 51.13 | 2,007,921 | +0.70(+1.38%) |
Mar 14, 2006 | 50.26 | 50.74 | 50.19 | 50.43 | 1,849,757 | -11.09(-18.02%) |
Mar 13, 2006 | 61.31 | 61.90 | 61.23 | 61.52 | 1,516,398 | +12.00(+24.22%) |
Mar 10, 2006 | 49.88 | 50.08 | 49.53 | 49.53 | 1,189,647 | -0.35(-0.70%) |
Mar 09, 2006 | 49.46 | 50.01 | 49.36 | 49.88 | 1,397,193 | +0.30(+0.61%) |
Mar 08, 2006 | 49.19 | 49.61 | 49.04 | 49.57 | 1,296,397 | +0.36(+0.74%) |
Mar 07, 2006 | 49.48 | 49.48 | 49.11 | 49.21 | 1,273,305 | -10.88(-18.10%) |
Mar 06, 2006 | 60.36 | 60.36 | 59.90 | 60.09 | 918,221 | +10.35(+20.82%) |
Mar 03, 2006 | 49.81 | 49.88 | 49.64 | 49.73 | 1,519,920 | -0.17(-0.34%) |
Mar 02, 2006 | 49.85 | 50.09 | 49.75 | 49.90 | 1,532,120 | +0.08(+0.15%) |
Mar 01, 2006 | 49.99 | 50.22 | 49.37 | 49.83 | 2,468,618 | -0.30(-0.60%) |
Feb 28, 2006 | 50.12 | 50.57 | 49.96 | 50.13 | 2,038,131 | -11.02(-18.02%) |
Feb 27, 2006 | 61.14 | 61.69 | 60.94 | 61.15 | 1,670,824 | +11.42(+22.96%) |
Feb 24, 2006 | 49.54 | 50.29 | 49.54 | 49.73 | 1,871,021 | +0.02(+0.04%) |
Feb 23, 2006 | 48.38 | 49.84 | 48.36 | 49.71 | 2,379,969 | +1.37(+2.84%) |
Feb 22, 2006 | 48.61 | 48.74 | 48.26 | 48.34 | 1,131,253 | -11.12(-18.71%) |
Feb 21, 2006 | 59.80 | 59.95 | 59.36 | 59.46 | 919,649 | +10.65(+21.82%) |
Feb 17, 2006 | 48.49 | 48.89 | 48.31 | 48.81 | 1,602,561 | +0.24(+0.49%) |
Feb 16, 2006 | 48.41 | 48.88 | 48.30 | 48.57 | 2,423,175 | +0.08(+0.15%) |
Feb 15, 2006 | 48.07 | 49.09 | 47.97 | 48.50 | 2,545,028 | +0.43(+0.89%) |
Feb 14, 2006 | 47.79 | 48.12 | 47.79 | 48.07 | 1,659,240 | -11.06(-18.71%) |
Feb 13, 2006 | 58.79 | 59.19 | 58.79 | 59.13 | 1,348,875 | +11.04(+22.96%) |
Feb 10, 2006 | 48.02 | 48.47 | 47.79 | 48.09 | 1,553,351 | +0.05(+0.10%) |
Feb 09, 2006 | 47.74 | 48.46 | 47.61 | 48.04 | 1,273,612 | +0.19(+0.40%) |
Feb 08, 2006 | 48.01 | 48.24 | 47.71 | 47.85 | 2,016,016 | -0.33(-0.68%) |
Feb 07, 2006 | 47.85 | 48.22 | 47.66 | 48.18 | 1,280,202 | -11.09(-18.71%) |
Feb 06, 2006 | 58.86 | 59.32 | 58.63 | 59.26 | 1,040,737 | +11.06(+22.96%) |
Feb 03, 2006 | 48.20 | 48.30 | 47.93 | 48.20 | 2,038,571 | -0.28(-0.58%) |
Feb 02, 2006 | 48.48 | 48.70 | 48.03 | 48.48 | 2,472,385 | -0.31(-0.63%) |