Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 56.81 | 57.36 | 56.17 | 56.61 | 4,889,288 | -0.59(-1.03%) |
Nov 29, 2006 | 55.89 | 57.37 | 55.27 | 57.20 | 4,972,243 | +2.14(+3.89%) |
Nov 28, 2006 | 55.35 | 56.21 | 55.06 | 55.06 | 5,047,931 | -0.03(-0.05%) |
Nov 27, 2006 | 56.41 | 56.48 | 54.79 | 55.08 | 3,015,732 | -0.72(-1.29%) |
Nov 24, 2006 | 58.16 | 58.16 | 55.57 | 55.81 | 736,999 | +0.27(+0.49%) |
Nov 22, 2006 | 54.95 | 55.90 | 54.23 | 55.54 | 3,710,226 | +0.35(+0.63%) |
Nov 21, 2006 | 54.99 | 55.59 | 54.77 | 55.19 | 4,179,848 | +0.54(+0.99%) |
Nov 20, 2006 | 54.40 | 55.33 | 53.92 | 54.65 | 4,196,303 | +0.19(+0.35%) |
Nov 17, 2006 | 53.77 | 54.58 | 53.10 | 54.46 | 4,326,014 | +0.69(+1.28%) |
Nov 16, 2006 | 55.83 | 55.97 | 53.64 | 53.77 | 4,630,275 | -1.69(-3.05%) |
Nov 15, 2006 | 55.13 | 56.41 | 55.08 | 55.46 | 4,118,009 | +0.34(+0.61%) |
Nov 14, 2006 | 54.77 | 55.49 | 54.62 | 55.13 | 3,542,121 | +0.47(+0.85%) |
Nov 13, 2006 | 54.12 | 54.90 | 53.79 | 54.66 | 4,485,618 | -0.23(-0.41%) |
Nov 10, 2006 | 55.16 | 55.31 | 54.11 | 54.89 | 3,395,544 | -0.28(-0.50%) |
Nov 09, 2006 | 55.70 | 56.66 | 54.95 | 55.16 | 5,567,327 | -0.24(-0.43%) |
Nov 08, 2006 | 53.24 | 55.48 | 52.93 | 55.41 | 6,829,070 | +1.62(+3.01%) |
Nov 07, 2006 | 53.68 | 53.94 | 52.71 | 53.79 | 5,211,099 | +0.44(+0.83%) |
Nov 06, 2006 | 51.46 | 53.52 | 51.41 | 53.34 | 6,161,863 | +1.55(+3.00%) |
Nov 03, 2006 | 49.54 | 52.00 | 50.09 | 51.79 | 5,398,263 | +2.28(+4.61%) |
Nov 02, 2006 | 49.34 | 50.24 | 48.58 | 49.51 | 5,308,177 | +0.26(+0.53%) |
Nov 01, 2006 | 50.74 | 50.88 | 48.94 | 49.24 | 5,934,798 | -1.25(-2.47%) |
Oct 31, 2006 | 49.65 | 50.58 | 49.16 | 50.49 | 6,690,857 | +0.74(+1.50%) |
Oct 30, 2006 | 51.73 | 51.90 | 49.71 | 49.75 | 8,505,041 | -1.98(-3.83%) |
Oct 27, 2006 | 51.77 | 53.31 | 51.53 | 51.73 | 6,482,577 | -0.71(-1.36%) |
Oct 26, 2006 | 52.53 | 52.64 | 51.32 | 52.44 | 8,125,366 | +0.93(+1.81%) |
Oct 25, 2006 | 49.74 | 52.00 | 49.74 | 51.51 | 9,024,985 | +0.82(+1.63%) |
Oct 24, 2006 | 49.35 | 51.00 | 49.23 | 50.69 | 4,305,721 | +1.35(+2.73%) |
Oct 23, 2006 | 49.03 | 50.21 | 48.28 | 49.34 | 4,617,935 | +0.31(+0.62%) |
Oct 20, 2006 | 50.52 | 50.52 | 49.00 | 49.03 | 4,441,740 | -1.57(-3.10%) |
Oct 19, 2006 | 49.88 | 50.60 | 48.92 | 50.60 | 5,416,225 | +1.75(+3.58%) |
Oct 18, 2006 | 49.84 | 50.24 | 48.46 | 48.85 | 5,753,257 | -0.77(-1.54%) |
Oct 17, 2006 | 51.21 | 51.21 | 49.12 | 49.61 | 4,661,126 | -1.14(-2.24%) |
Oct 16, 2006 | 49.81 | 50.76 | 49.59 | 50.75 | 3,675,535 | +1.23(+2.47%) |
Oct 13, 2006 | 48.50 | 50.23 | 48.50 | 49.53 | 5,261,147 | +1.19(+2.46%) |
Oct 12, 2006 | 47.26 | 48.55 | 46.92 | 48.34 | 5,306,669 | +1.25(+2.65%) |
Oct 11, 2006 | 48.13 | 48.61 | 46.81 | 47.09 | 6,116,340 | -1.52(-3.12%) |
Oct 10, 2006 | 47.26 | 48.79 | 47.00 | 48.61 | 6,544,691 | +1.35(+2.85%) |
Oct 09, 2006 | 48.64 | 49.05 | 47.09 | 47.26 | 5,118,820 | -0.89(-1.85%) |
Oct 06, 2006 | 48.29 | 48.64 | 47.35 | 48.15 | 5,118,272 | -0.76(-1.55%) |
Oct 05, 2006 | 48.86 | 49.23 | 47.65 | 48.91 | 6,294,728 | +1.36(+2.87%) |
Oct 04, 2006 | 46.76 | 47.54 | 45.41 | 47.54 | 9,299,218 | +0.94(+2.02%) |
Oct 03, 2006 | 48.85 | 48.86 | 46.46 | 46.60 | 8,746,640 | -3.36(-6.73%) |
Oct 02, 2006 | 52.00 | 52.31 | 49.86 | 49.96 | 6,052,444 | -2.82(-5.33%) |
Sep 29, 2006 | 51.73 | 53.16 | 51.67 | 52.78 | 4,151,603 | +0.59(+1.13%) |
Sep 28, 2006 | 52.58 | 53.48 | 51.94 | 52.19 | 4,520,856 | -0.39(-0.75%) |
Sep 27, 2006 | 52.36 | 53.22 | 51.02 | 52.58 | 7,600,485 | +0.96(+1.85%) |
Sep 26, 2006 | 50.29 | 52.31 | 49.87 | 51.63 | 5,472,031 | +0.89(+1.75%) |
Sep 25, 2006 | 49.34 | 51.41 | 48.59 | 50.74 | 6,461,873 | +0.46(+0.91%) |
Sep 22, 2006 | 51.67 | 51.72 | 50.01 | 50.28 | 4,763,552 | -0.83(-1.63%) |
Sep 21, 2006 | 49.81 | 52.14 | 49.59 | 51.11 | 6,632,720 | +1.91(+3.88%) |
Sep 20, 2006 | 52.29 | 52.81 | 49.02 | 49.20 | 8,633,244 | -3.42(-6.50%) |
Sep 19, 2006 | 53.31 | 53.72 | 51.82 | 52.62 | 3,946,065 | -0.23(-0.44%) |
Sep 18, 2006 | 52.11 | 53.50 | 51.85 | 52.85 | 3,797,020 | +1.20(+2.33%) |
Sep 15, 2006 | 51.04 | 52.23 | 50.99 | 51.65 | 4,034,917 | +0.16(+0.31%) |
Sep 14, 2006 | 53.29 | 53.68 | 51.12 | 51.49 | 4,436,393 | -1.95(-3.64%) |
Sep 13, 2006 | 51.85 | 53.62 | 51.83 | 53.44 | 4,127,744 | +1.98(+3.86%) |
Sep 12, 2006 | 52.15 | 53.61 | 50.40 | 51.45 | 5,528,934 | -0.34(-0.65%) |
Sep 11, 2006 | 53.39 | 53.73 | 51.65 | 51.79 | 5,400,182 | -2.69(-4.94%) |
Sep 08, 2006 | 56.16 | 56.52 | 54.34 | 54.48 | 4,083,319 | -1.51(-2.70%) |
Sep 07, 2006 | 54.70 | 56.44 | 54.15 | 55.99 | 4,635,211 | +1.34(+2.46%) |
Sep 06, 2006 | 56.52 | 56.95 | 54.55 | 54.65 | 4,725,571 | -1.90(-3.35%) |
Sep 05, 2006 | 55.36 | 56.67 | 55.19 | 56.54 | 5,116,352 | +1.18(+2.13%) |
Sep 01, 2006 | 52.86 | 55.36 | 52.86 | 55.36 | 4,092,368 | +2.50(+4.73%) |
Aug 31, 2006 | 52.34 | 53.52 | 51.88 | 52.86 | 2,691,178 | +0.52(+0.99%) |
Aug 30, 2006 | 52.86 | 52.86 | 51.55 | 52.34 | 3,635,634 | -0.52(-0.98%) |
Aug 29, 2006 | 51.05 | 52.89 | 50.96 | 52.86 | 3,492,622 | +1.30(+2.52%) |
Aug 28, 2006 | 52.68 | 52.87 | 51.53 | 51.56 | 2,103,224 | -1.85(-3.45%) |
Aug 25, 2006 | 53.66 | 54.26 | 53.19 | 53.41 | 2,219,362 | +0.19(+0.36%) |
Aug 24, 2006 | 52.18 | 53.29 | 51.86 | 53.22 | 2,679,935 | +1.15(+2.21%) |
Aug 23, 2006 | 53.25 | 53.58 | 51.87 | 52.07 | 2,050,846 | -1.32(-2.47%) |
Aug 22, 2006 | 53.90 | 54.26 | 53.14 | 53.39 | 2,510,734 | -0.52(-0.96%) |
Aug 21, 2006 | 53.81 | 54.36 | 53.40 | 53.90 | 1,846,269 | +0.55(+1.04%) |
Aug 18, 2006 | 52.50 | 53.39 | 51.90 | 53.35 | 2,111,451 | +1.12(+2.15%) |
Aug 17, 2006 | 52.37 | 52.77 | 51.69 | 52.23 | 3,010,659 | -1.12(-2.11%) |
Aug 16, 2006 | 51.38 | 53.66 | 51.31 | 53.35 | 4,799,614 | +1.77(+3.44%) |
Aug 15, 2006 | 51.67 | 51.84 | 50.86 | 51.58 | 2,924,550 | +0.63(+1.25%) |
Aug 14, 2006 | 51.60 | 52.17 | 50.85 | 50.94 | 2,703,382 | -1.41(-2.70%) |
Aug 11, 2006 | 52.58 | 53.02 | 51.67 | 52.36 | 2,822,124 | -0.22(-0.42%) |
Aug 10, 2006 | 52.46 | 52.80 | 51.53 | 52.58 | 3,600,807 | +0.12(+0.22%) |
Aug 09, 2006 | 53.01 | 53.78 | 52.22 | 52.46 | 3,771,242 | -0.35(-0.66%) |
Aug 08, 2006 | 54.57 | 54.79 | 52.52 | 52.81 | 3,936,193 | -1.76(-3.22%) |
Aug 07, 2006 | 55.10 | 55.61 | 53.66 | 54.57 | 3,251,709 | -0.03(-0.05%) |
Aug 04, 2006 | 56.52 | 56.57 | 53.25 | 54.60 | 4,337,258 | -1.17(-2.09%) |
Aug 03, 2006 | 57.25 | 57.26 | 55.52 | 55.76 | 4,904,919 | -2.16(-3.73%) |
Aug 02, 2006 | 58.93 | 59.43 | 57.04 | 57.92 | 3,644,136 | +0.29(+0.51%) |
Aug 01, 2006 | 57.47 | 57.98 | 56.59 | 57.63 | 3,014,361 | +0.07(+0.11%) |
Jul 31, 2006 | 56.72 | 58.31 | 56.32 | 57.56 | 3,321,227 | +1.36(+2.41%) |
Jul 28, 2006 | 56.05 | 57.67 | 55.01 | 56.21 | 2,729,022 | -0.30(-0.53%) |
Jul 27, 2006 | 58.34 | 58.48 | 56.39 | 56.51 | 4,215,636 | -1.37(-2.37%) |
Jul 26, 2006 | 55.06 | 58.25 | 53.71 | 57.88 | 7,102,754 | +3.95(+7.32%) |
Jul 25, 2006 | 52.70 | 53.95 | 52.41 | 53.93 | 3,951,550 | +1.68(+3.22%) |
Jul 24, 2006 | 50.77 | 53.19 | 50.65 | 52.25 | 3,700,765 | +1.69(+3.35%) |
Jul 21, 2006 | 51.78 | 51.84 | 50.44 | 50.56 | 4,550,611 | -0.31(-0.60%) |
Jul 20, 2006 | 53.54 | 54.11 | 50.75 | 50.86 | 4,174,638 | -2.92(-5.44%) |
Jul 19, 2006 | 52.66 | 54.46 | 52.38 | 53.79 | 3,513,190 | +1.13(+2.15%) |
Jul 18, 2006 | 54.22 | 54.32 | 51.61 | 52.66 | 5,321,889 | -0.76(-1.42%) |
Jul 17, 2006 | 55.65 | 56.13 | 53.20 | 53.41 | 3,641,256 | -2.96(-5.25%) |
Jul 14, 2006 | 56.89 | 57.32 | 54.87 | 56.38 | 3,662,509 | -0.11(-0.19%) |
Jul 13, 2006 | 58.20 | 58.24 | 56.14 | 56.48 | 4,141,045 | -1.53(-2.64%) |
Jul 12, 2006 | 58.68 | 59.01 | 57.19 | 58.02 | 3,839,389 | -0.50(-0.86%) |
Jul 11, 2006 | 58.41 | 58.94 | 57.38 | 58.52 | 2,791,273 | +0.40(+0.69%) |
Jul 10, 2006 | 58.49 | 59.44 | 57.76 | 58.12 | 2,625,226 | -0.63(-1.07%) |
Jul 07, 2006 | 61.01 | 61.28 | 58.57 | 58.75 | 3,048,777 | -2.01(-3.30%) |
Jul 06, 2006 | 61.52 | 61.77 | 60.24 | 60.75 | 3,700,765 | -1.21(-1.95%) |
Jul 05, 2006 | 62.31 | 62.84 | 60.41 | 61.96 | 3,077,297 | -0.35(-0.56%) |
Jul 03, 2006 | 61.65 | 62.55 | 61.43 | 62.31 | 787,732 | +1.10(+1.80%) |
Jun 30, 2006 | 60.61 | 61.62 | 60.05 | 61.21 | 2,716,819 | +0.68(+1.12%) |
Jun 29, 2006 | 58.53 | 60.62 | 58.49 | 60.53 | 2,482,625 | +2.43(+4.18%) |
Jun 28, 2006 | 57.13 | 58.23 | 56.77 | 58.10 | 2,205,239 | +1.19(+2.09%) |
Jun 27, 2006 | 57.98 | 58.54 | 56.67 | 56.92 | 2,415,712 | -0.82(-1.41%) |
Jun 26, 2006 | 56.38 | 57.85 | 55.81 | 57.73 | 1,662,807 | +1.01(+1.77%) |
Jun 23, 2006 | 56.00 | 57.58 | 55.97 | 56.73 | 2,719,699 | +1.33(+2.41%) |
Jun 22, 2006 | 55.24 | 56.01 | 54.59 | 55.39 | 3,395,407 | +0.28(+0.52%) |
Jun 21, 2006 | 53.17 | 55.62 | 53.09 | 55.11 | 5,105,657 | +2.24(+4.24%) |
Jun 20, 2006 | 55.29 | 55.81 | 52.67 | 52.87 | 4,725,982 | -2.24(-4.06%) |
Jun 19, 2006 | 57.26 | 57.26 | 55.02 | 55.11 | 2,482,350 | -2.14(-3.75%) |
Jun 16, 2006 | 57.58 | 57.83 | 56.03 | 57.25 | 2,886,158 | -0.51(-0.88%) |
Jun 15, 2006 | 55.50 | 57.94 | 55.40 | 57.76 | 4,408,284 | +2.86(+5.21%) |
Jun 14, 2006 | 53.64 | 55.35 | 53.28 | 54.90 | 4,450,927 | +1.43(+2.67%) |
Jun 13, 2006 | 52.84 | 54.99 | 52.61 | 53.47 | 5,721,034 | -0.31(-0.58%) |
Jun 12, 2006 | 56.38 | 56.89 | 53.79 | 53.79 | 3,682,528 | -2.36(-4.21%) |
Jun 09, 2006 | 57.32 | 57.61 | 54.57 | 56.15 | 4,650,568 | -0.92(-1.61%) |
Jun 08, 2006 | 56.15 | 57.29 | 53.71 | 57.07 | 7,824,670 | +0.07(+0.12%) |
Jun 07, 2006 | 59.69 | 59.83 | 56.78 | 57.00 | 4,383,055 | -2.98(-4.97%) |
Jun 06, 2006 | 60.70 | 61.08 | 59.21 | 59.99 | 4,316,416 | -0.93(-1.52%) |
Jun 05, 2006 | 64.11 | 64.36 | 60.76 | 60.91 | 2,983,099 | -2.74(-4.31%) |
Jun 02, 2006 | 63.27 | 63.85 | 62.24 | 63.65 | 2,912,347 | +1.60(+2.59%) |
Jun 01, 2006 | 62.17 | 63.49 | 61.02 | 62.05 | 4,154,893 | -0.48(-0.77%) |
May 31, 2006 | 59.66 | 62.74 | 59.48 | 62.53 | 5,917,796 | +2.87(+4.80%) |
May 30, 2006 | 62.06 | 62.13 | 59.48 | 59.66 | 3,021,765 | -1.33(-2.19%) |
May 26, 2006 | 59.71 | 61.18 | 59.27 | 61.00 | 2,938,399 | +0.79(+1.31%) |
May 25, 2006 | 58.85 | 60.30 | 58.24 | 60.21 | 4,345,896 | +2.36(+4.07%) |
May 24, 2006 | 59.55 | 59.71 | 56.77 | 57.86 | 7,049,964 | -1.73(-2.90%) |
May 23, 2006 | 61.26 | 62.18 | 59.42 | 59.58 | 4,351,107 | -0.81(-1.34%) |
May 22, 2006 | 60.53 | 61.08 | 58.01 | 60.39 | 6,288,421 | -0.54(-0.89%) |
May 19, 2006 | 61.19 | 62.17 | 59.51 | 60.93 | 4,796,597 | +0.19(+0.31%) |
May 18, 2006 | 63.60 | 63.84 | 60.40 | 60.74 | 4,345,348 | -2.82(-4.43%) |
May 17, 2006 | 64.92 | 66.04 | 63.46 | 63.56 | 3,980,207 | -1.93(-2.95%) |
May 16, 2006 | 67.10 | 67.36 | 65.04 | 65.49 | 3,896,567 | -0.81(-1.22%) |
May 15, 2006 | 66.82 | 67.42 | 64.81 | 66.30 | 3,791,810 | -0.52(-0.77%) |
May 12, 2006 | 68.56 | 68.99 | 66.72 | 66.82 | 5,358,773 | -2.22(-3.22%) |
May 11, 2006 | 70.84 | 71.40 | 69.04 | 69.04 | 4,050,411 | -0.71(-1.02%) |
May 10, 2006 | 69.64 | 70.38 | 69.25 | 69.76 | 2,904,805 | -0.07(-0.09%) |
May 09, 2006 | 69.17 | 70.19 | 68.77 | 69.82 | 2,631,670 | +0.69(+0.99%) |
May 08, 2006 | 67.83 | 69.55 | 67.64 | 69.14 | 3,117,610 | -0.07(-0.11%) |
May 05, 2006 | 69.72 | 70.38 | 68.97 | 69.21 | 4,687,727 | -0.07(-0.11%) |
May 04, 2006 | 68.56 | 69.66 | 66.98 | 69.28 | 3,589,015 | +0.74(+1.07%) |
May 03, 2006 | 70.12 | 70.12 | 67.61 | 68.55 | 3,593,814 | -1.58(-2.25%) |
May 02, 2006 | 67.45 | 70.23 | 67.28 | 70.12 | 4,022,439 | +3.03(+4.51%) |
May 01, 2006 | 66.21 | 67.76 | 65.29 | 67.10 | 2,846,531 | +0.90(+1.36%) |
Apr 28, 2006 | 66.10 | 67.60 | 65.70 | 66.20 | 2,382,667 | +0.34(+0.52%) |
Apr 27, 2006 | 65.64 | 67.79 | 65.27 | 65.86 | 4,349,873 | -0.77(-1.15%) |
Apr 26, 2006 | 68.42 | 69.11 | 66.04 | 66.62 | 4,118,009 | -1.76(-2.57%) |
Apr 25, 2006 | 69.74 | 70.23 | 67.28 | 68.38 | 4,835,264 | -0.35(-0.51%) |
Apr 24, 2006 | 68.96 | 69.24 | 68.50 | 68.73 | 2,634,824 | -0.83(-1.20%) |
Apr 21, 2006 | 69.10 | 70.16 | 68.62 | 69.56 | 3,618,495 | +0.46(+0.66%) |
Apr 20, 2006 | 69.00 | 69.47 | 66.84 | 69.10 | 4,272,813 | -0.20(-0.28%) |
Apr 19, 2006 | 68.34 | 69.58 | 67.88 | 69.30 | 5,257,719 | +0.96(+1.41%) |
Apr 18, 2006 | 68.73 | 68.73 | 67.77 | 68.34 | 4,083,182 | +0.16(+0.24%) |
Apr 17, 2006 | 67.86 | 68.41 | 67.00 | 68.18 | 2,079,503 | +0.99(+1.48%) |
Apr 13, 2006 | 66.51 | 67.20 | 65.19 | 67.18 | 2,959,515 | +0.67(+1.01%) |
Apr 12, 2006 | 67.09 | 67.81 | 66.23 | 66.51 | 2,956,498 | -0.19(-0.28%) |
Apr 11, 2006 | 69.00 | 69.54 | 66.35 | 66.70 | 3,881,895 | -2.09(-3.03%) |
Apr 10, 2006 | 67.64 | 68.92 | 67.06 | 68.79 | 2,782,772 | +2.26(+3.40%) |
Apr 07, 2006 | 67.50 | 67.80 | 66.15 | 66.53 | 3,081,548 | -1.99(-2.91%) |
Apr 06, 2006 | 68.96 | 69.28 | 67.32 | 68.52 | 3,096,357 | +0.04(+0.06%) |
Apr 05, 2006 | 67.83 | 69.07 | 66.90 | 68.47 | 3,349,336 | +0.76(+1.12%) |
Apr 04, 2006 | 66.51 | 67.75 | 64.99 | 67.72 | 3,441,204 | +2.28(+3.49%) |
Apr 03, 2006 | 66.37 | 67.77 | 65.17 | 65.43 | 3,237,312 | +0.16(+0.25%) |
Mar 31, 2006 | 65.46 | 65.86 | 64.50 | 65.27 | 2,571,202 | -0.88(-1.32%) |
Mar 30, 2006 | 66.28 | 66.58 | 65.19 | 66.15 | 3,959,366 | +0.26(+0.40%) |
Mar 29, 2006 | 64.10 | 66.20 | 63.71 | 65.89 | 4,919,316 | +1.90(+2.97%) |
Mar 28, 2006 | 60.97 | 64.15 | 60.24 | 63.98 | 6,070,543 | +3.97(+6.62%) |
Mar 27, 2006 | 59.62 | 60.30 | 58.61 | 60.01 | 1,812,401 | +0.26(+0.43%) |
Mar 24, 2006 | 58.86 | 60.30 | 58.71 | 59.75 | 2,470,833 | +0.85(+1.44%) |
Mar 23, 2006 | 58.64 | 59.49 | 58.49 | 58.91 | 2,851,330 | +0.90(+1.56%) |
Mar 22, 2006 | 57.71 | 59.07 | 57.29 | 58.00 | 3,002,843 | +0.22(+0.38%) |
Mar 21, 2006 | 58.05 | 58.91 | 57.29 | 57.78 | 3,788,245 | -0.44(-0.76%) |
Mar 20, 2006 | 60.58 | 61.56 | 57.90 | 58.23 | 3,613,010 | -2.35(-3.88%) |
Mar 17, 2006 | 61.23 | 61.92 | 60.31 | 60.58 | 2,948,134 | -0.66(-1.07%) |
Mar 16, 2006 | 59.56 | 61.39 | 59.14 | 61.23 | 3,593,951 | +1.32(+2.20%) |
Mar 15, 2006 | 59.41 | 60.09 | 58.27 | 59.91 | 2,910,016 | +0.50(+0.85%) |
Mar 14, 2006 | 58.34 | 59.44 | 57.10 | 59.41 | 3,375,388 | +1.20(+2.07%) |
Mar 13, 2006 | 57.00 | 58.27 | 56.76 | 58.21 | 2,767,689 | +1.76(+3.13%) |
Mar 10, 2006 | 56.27 | 57.53 | 55.33 | 56.44 | 3,710,774 | -0.01(-0.03%) |
Mar 09, 2006 | 57.01 | 57.59 | 56.07 | 56.46 | 2,918,654 | -0.28(-0.49%) |
Mar 08, 2006 | 55.61 | 57.40 | 54.77 | 56.73 | 3,974,723 | +0.27(+0.48%) |
Mar 07, 2006 | 58.16 | 58.20 | 55.95 | 56.46 | 4,066,316 | -1.44(-2.48%) |
Mar 06, 2006 | 59.64 | 59.91 | 57.76 | 57.90 | 2,667,183 | -2.47(-4.08%) |
Mar 03, 2006 | 59.85 | 61.10 | 59.46 | 60.36 | 2,491,674 | +0.33(+0.55%) |
Mar 02, 2006 | 59.37 | 60.86 | 58.94 | 60.04 | 5,122,934 | +1.41(+2.41%) |
Mar 01, 2006 | 56.92 | 58.75 | 56.89 | 58.62 | 4,548,280 | +2.18(+3.86%) |
Feb 28, 2006 | 55.25 | 56.52 | 54.48 | 56.44 | 3,543,492 | +1.20(+2.17%) |
Feb 27, 2006 | 56.34 | 56.63 | 55.13 | 55.25 | 2,968,427 | -1.57(-2.76%) |
Feb 24, 2006 | 57.98 | 58.07 | 56.70 | 56.81 | 4,492,199 | -0.14(-0.24%) |
Feb 23, 2006 | 57.25 | 57.60 | 55.83 | 56.95 | 3,814,023 | -0.23(-0.40%) |
Feb 22, 2006 | 58.27 | 58.45 | 57.07 | 57.18 | 3,249,927 | -1.82(-3.08%) |
Feb 21, 2006 | 58.02 | 59.13 | 57.85 | 58.99 | 3,165,875 | +1.95(+3.41%) |
Feb 17, 2006 | 56.78 | 57.99 | 56.10 | 57.05 | 5,311,742 | +1.26(+2.26%) |
Feb 16, 2006 | 55.54 | 55.87 | 54.18 | 55.78 | 4,911,226 | +1.31(+2.40%) |
Feb 15, 2006 | 57.59 | 57.76 | 53.48 | 54.48 | 7,205,454 | -2.41(-4.23%) |
Feb 14, 2006 | 55.79 | 58.02 | 55.20 | 56.89 | 6,205,466 | -0.94(-1.63%) |
Feb 13, 2006 | 58.27 | 59.22 | 57.09 | 57.83 | 2,949,094 | -0.88(-1.50%) |
Feb 10, 2006 | 57.80 | 59.20 | 56.30 | 58.71 | 4,572,824 | +1.25(+2.17%) |
Feb 09, 2006 | 59.40 | 60.23 | 57.26 | 57.46 | 4,382,232 | -0.79(-1.36%) |
Feb 08, 2006 | 58.89 | 59.41 | 57.43 | 58.26 | 4,902,725 | -0.15(-0.25%) |
Feb 07, 2006 | 59.80 | 60.35 | 57.72 | 58.40 | 4,745,316 | -2.74(-4.48%) |
Feb 06, 2006 | 61.15 | 61.90 | 59.80 | 61.15 | 3,356,603 | +1.28(+2.14%) |
Feb 03, 2006 | 59.07 | 60.90 | 57.76 | 59.86 | 4,672,918 | +1.36(+2.33%) |
Feb 02, 2006 | 58.24 | 59.56 | 57.20 | 58.50 | 5,551,284 | +0.27(+0.46%) |
Feb 01, 2006 | 61.44 | 61.94 | 58.11 | 58.23 | 5,264,163 | -3.67(-5.93%) |
Jan 31, 2006 | 61.08 | 62.39 | 60.09 | 61.90 | 3,479,185 | +0.82(+1.34%) |
Jan 30, 2006 | 59.37 | 61.51 | 59.37 | 61.08 | 4,198,908 | +2.11(+3.57%) |
Jan 27, 2006 | 58.75 | 60.89 | 58.11 | 58.97 | 4,374,554 | +0.23(+0.38%) |
Jan 26, 2006 | 58.71 | 59.07 | 56.31 | 58.75 | 6,120,179 | +0.62(+1.07%) |
Jan 25, 2006 | 60.09 | 60.09 | 57.76 | 58.13 | 7,254,953 | -1.42(-2.39%) |
Jan 24, 2006 | 59.33 | 60.40 | 59.14 | 59.55 | 2,556,256 | -0.82(-1.35%) |
Jan 23, 2006 | 59.00 | 61.02 | 58.03 | 60.36 | 2,597,939 | +1.29(+2.19%) |
Jan 20, 2006 | 59.83 | 60.46 | 58.51 | 59.07 | 3,110,754 | -0.02(-0.04%) |
Jan 19, 2006 | 57.80 | 59.61 | 57.31 | 59.10 | 3,069,345 | +1.81(+3.16%) |
Jan 18, 2006 | 58.64 | 58.64 | 56.17 | 57.29 | 3,103,212 | -1.35(-2.30%) |
Jan 17, 2006 | 57.72 | 59.39 | 57.72 | 58.64 | 3,292,570 | +1.74(+3.05%) |
Jan 13, 2006 | 55.84 | 57.41 | 55.84 | 56.90 | 3,666,348 | +1.06(+1.91%) |
Jan 12, 2006 | 57.29 | 58.13 | 55.72 | 55.84 | 3,266,106 | -1.19(-2.08%) |
Jan 11, 2006 | 56.12 | 57.25 | 55.14 | 57.02 | 3,489,880 | +0.90(+1.61%) |
Jan 10, 2006 | 53.97 | 56.39 | 53.81 | 56.12 | 3,416,934 | +2.15(+3.99%) |
Jan 09, 2006 | 54.41 | 54.54 | 53.14 | 53.97 | 2,053,725 | -0.63(-1.15%) |
Jan 06, 2006 | 53.81 | 54.68 | 53.32 | 54.60 | 2,332,208 | +1.54(+2.90%) |
Jan 05, 2006 | 53.97 | 53.98 | 52.33 | 53.06 | 2,747,122 | -0.98(-1.81%) |
Jan 04, 2006 | 52.44 | 54.15 | 52.40 | 54.03 | 3,184,522 | +0.92(+1.73%) |
Jan 03, 2006 | 51.09 | 53.40 | 51.09 | 53.12 | 2,924,961 | +2.38(+4.70%) |
Dec 30, 2005 | 49.83 | 51.54 | 49.65 | 50.73 | 1,722,727 | +0.39(+0.77%) |
Dec 29, 2005 | 50.93 | 51.57 | 50.13 | 50.34 | 1,613,857 | -0.58(-1.15%) |
Dec 28, 2005 | 50.49 | 51.40 | 50.29 | 50.93 | 1,629,625 | +0.78(+1.56%) |
Dec 27, 2005 | 51.34 | 51.35 | 49.46 | 50.15 | 2,448,757 | -1.86(-3.58%) |
Dec 23, 2005 | 51.02 | 52.09 | 50.25 | 52.01 | 1,801,432 | +0.37(+0.72%) |
Dec 22, 2005 | 52.07 | 52.49 | 51.54 | 51.64 | 1,834,202 | -0.09(-0.17%) |
Dec 21, 2005 | 51.16 | 52.04 | 50.76 | 51.72 | 3,426,944 | +0.56(+1.10%) |
Dec 20, 2005 | 49.37 | 51.20 | 49.37 | 51.16 | 2,232,799 | +1.87(+3.79%) |
Dec 19, 2005 | 49.74 | 50.54 | 49.24 | 49.29 | 2,365,528 | -0.44(-0.89%) |
Dec 16, 2005 | 50.97 | 50.98 | 49.58 | 49.74 | 1,748,505 | -1.28(-2.52%) |
Dec 15, 2005 | 51.71 | 51.78 | 50.26 | 51.02 | 3,187,128 | -0.70(-1.35%) |
Dec 14, 2005 | 50.68 | 51.72 | 50.37 | 51.72 | 3,230,182 | +0.69(+1.36%) |
Dec 13, 2005 | 51.70 | 52.42 | 50.91 | 51.03 | 3,538,556 | -0.53(-1.03%) |
Dec 12, 2005 | 51.53 | 51.66 | 50.71 | 51.56 | 2,083,342 | +0.58(+1.14%) |
Dec 09, 2005 | 50.69 | 51.48 | 50.49 | 50.98 | 3,458,618 | -0.55(-1.06%) |
Dec 08, 2005 | 50.22 | 51.72 | 49.72 | 51.53 | 3,741,488 | +1.31(+2.60%) |
Dec 07, 2005 | 50.03 | 50.58 | 49.45 | 50.22 | 3,601,355 | +0.58(+1.18%) |
Dec 06, 2005 | 48.79 | 50.32 | 48.56 | 49.64 | 3,874,902 | +0.79(+1.63%) |
Dec 05, 2005 | 48.94 | 49.56 | 48.62 | 48.84 | 3,256,783 | +0.31(+0.63%) |
Dec 02, 2005 | 48.55 | 49.10 | 47.65 | 48.54 | 4,105,669 | -0.01(-0.03%) |