Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 80.45 | 81.50 | 80.19 | 80.75 | 1,716,057 | -0.94(-1.15%) |
Nov 29, 2006 | 82.22 | 83.36 | 81.19 | 81.68 | 1,128,853 | -0.53(-0.65%) |
Nov 28, 2006 | 81.65 | 83.50 | 80.91 | 82.22 | 919,496 | +1.67(+2.08%) |
Nov 27, 2006 | 82.87 | 82.87 | 80.06 | 80.54 | 1,074,587 | -2.52(-3.03%) |
Nov 24, 2006 | 82.10 | 83.30 | 82.07 | 83.06 | 334,133 | +0.42(+0.51%) |
Nov 22, 2006 | 82.77 | 83.58 | 82.26 | 82.64 | 1,162,015 | -0.65(-0.78%) |
Nov 21, 2006 | 80.37 | 85.38 | 80.37 | 83.29 | 2,601,721 | +3.28(+4.10%) |
Nov 20, 2006 | 78.28 | 80.26 | 77.79 | 80.01 | 1,218,122 | +4.60(+6.10%) |
Nov 17, 2006 | 74.78 | 75.66 | 74.63 | 75.41 | 938,421 | +0.24(+0.33%) |
Nov 16, 2006 | 75.53 | 76.06 | 74.94 | 75.16 | 3,077,045 | -0.75(-0.98%) |
Nov 15, 2006 | 75.15 | 76.24 | 74.33 | 75.91 | 937,082 | +0.76(+1.02%) |
Nov 14, 2006 | 73.50 | 75.27 | 73.19 | 75.15 | 992,017 | +1.80(+2.45%) |
Nov 13, 2006 | 71.77 | 73.50 | 71.56 | 73.35 | 859,703 | +1.33(+1.85%) |
Nov 10, 2006 | 70.99 | 72.17 | 70.92 | 72.02 | 733,921 | +0.80(+1.12%) |
Nov 09, 2006 | 69.41 | 71.55 | 68.97 | 71.22 | 855,516 | +1.78(+2.56%) |
Nov 08, 2006 | 68.82 | 69.80 | 68.57 | 69.44 | 400,458 | +0.52(+0.75%) |
Nov 07, 2006 | 70.27 | 70.27 | 68.87 | 68.92 | 476,831 | -1.53(-2.17%) |
Nov 06, 2006 | 69.54 | 70.78 | 69.50 | 70.45 | 647,331 | +1.05(+1.51%) |
Nov 03, 2006 | 70.27 | 70.74 | 68.41 | 69.40 | 819,004 | -0.52(-0.74%) |
Nov 02, 2006 | 71.99 | 71.99 | 69.65 | 69.92 | 745,813 | -1.86(-2.60%) |
Nov 01, 2006 | 72.42 | 72.75 | 71.39 | 71.78 | 408,664 | -0.50(-0.69%) |
Oct 31, 2006 | 71.75 | 72.27 | 71.22 | 72.27 | 570,623 | +0.69(+0.96%) |
Oct 30, 2006 | 71.10 | 71.84 | 70.45 | 71.59 | 608,307 | +0.01(+0.01%) |
Oct 27, 2006 | 72.54 | 72.68 | 71.36 | 71.58 | 484,033 | -0.78(-1.07%) |
Oct 26, 2006 | 71.03 | 72.48 | 71.03 | 72.36 | 430,940 | +1.23(+1.73%) |
Oct 25, 2006 | 71.40 | 71.86 | 70.97 | 71.13 | 1,039,080 | -0.21(-0.29%) |
Oct 24, 2006 | 71.05 | 71.76 | 70.74 | 71.34 | 500,447 | -0.65(-0.90%) |
Oct 23, 2006 | 70.82 | 71.99 | 70.58 | 71.99 | 316,715 | +1.02(+1.43%) |
Oct 20, 2006 | 70.74 | 71.18 | 69.99 | 70.97 | 338,655 | +0.18(+0.25%) |
Oct 19, 2006 | 71.40 | 71.71 | 70.60 | 70.79 | 246,538 | -0.75(-1.05%) |
Oct 18, 2006 | 71.49 | 71.93 | 71.21 | 71.55 | 176,529 | +0.24(+0.33%) |
Oct 17, 2006 | 71.89 | 72.31 | 71.17 | 71.31 | 515,688 | -0.75(-1.04%) |
Oct 16, 2006 | 71.65 | 72.05 | 71.33 | 72.05 | 368,803 | +0.59(+0.83%) |
Oct 13, 2006 | 70.40 | 71.73 | 70.26 | 71.46 | 427,255 | +1.15(+1.64%) |
Oct 12, 2006 | 69.52 | 70.45 | 69.34 | 70.31 | 494,752 | +0.94(+1.36%) |
Oct 11, 2006 | 69.10 | 70.02 | 68.67 | 69.37 | 366,626 | -0.01(-0.01%) |
Oct 10, 2006 | 69.41 | 69.96 | 68.40 | 69.37 | 513,343 | -0.13(-0.18%) |
Oct 09, 2006 | 69.12 | 69.61 | 68.50 | 69.50 | 480,851 | +0.21(+0.30%) |
Oct 06, 2006 | 69.77 | 69.88 | 69.16 | 69.29 | 766,079 | -0.59(-0.84%) |
Oct 05, 2006 | 69.74 | 69.95 | 68.67 | 69.87 | 616,347 | +1.27(+1.84%) |
Oct 04, 2006 | 67.54 | 68.66 | 67.13 | 68.61 | 423,906 | +1.22(+1.81%) |
Oct 03, 2006 | 66.51 | 67.67 | 66.51 | 67.39 | 541,983 | +0.30(+0.45%) |
Oct 02, 2006 | 66.87 | 67.55 | 66.14 | 67.09 | 397,275 | +0.40(+0.60%) |
Sep 29, 2006 | 66.21 | 67.09 | 65.89 | 66.69 | 681,498 | +0.69(+1.04%) |
Sep 28, 2006 | 67.53 | 67.53 | 66.00 | 66.01 | 467,619 | -1.31(-1.95%) |
Sep 27, 2006 | 66.84 | 67.37 | 65.83 | 67.32 | 504,801 | +0.69(+1.04%) |
Sep 26, 2006 | 66.43 | 67.41 | 66.33 | 66.63 | 578,495 | -0.04(-0.06%) |
Sep 25, 2006 | 66.86 | 66.90 | 65.80 | 66.67 | 533,944 | -0.49(-0.73%) |
Sep 22, 2006 | 66.91 | 67.30 | 66.39 | 67.16 | 405,315 | +0.47(+0.70%) |
Sep 21, 2006 | 68.42 | 68.67 | 66.45 | 66.69 | 662,070 | -1.79(-2.62%) |
Sep 20, 2006 | 69.56 | 69.84 | 68.27 | 68.48 | 553,707 | -0.72(-1.04%) |
Sep 19, 2006 | 68.45 | 69.34 | 67.96 | 69.20 | 649,844 | +1.59(+2.36%) |
Sep 18, 2006 | 67.86 | 68.60 | 67.20 | 67.61 | 539,806 | -0.95(-1.38%) |
Sep 15, 2006 | 68.13 | 68.65 | 67.83 | 68.56 | 495,589 | +0.62(+0.91%) |
Sep 14, 2006 | 68.10 | 68.50 | 67.47 | 67.93 | 603,953 | -0.19(-0.28%) |
Sep 13, 2006 | 67.05 | 68.21 | 66.66 | 68.13 | 690,040 | +1.22(+1.83%) |
Sep 12, 2006 | 66.84 | 67.32 | 66.13 | 66.90 | 550,190 | +0.13(+0.20%) |
Sep 11, 2006 | 66.81 | 66.86 | 65.53 | 66.77 | 502,959 | -0.07(-0.11%) |
Sep 08, 2006 | 66.44 | 67.06 | 65.93 | 66.84 | 626,061 | +0.41(+0.61%) |
Sep 07, 2006 | 66.70 | 66.90 | 66.26 | 66.44 | 269,819 | -0.57(-0.85%) |
Sep 06, 2006 | 66.68 | 67.41 | 66.28 | 67.00 | 478,841 | -0.21(-0.32%) |
Sep 05, 2006 | 65.80 | 67.26 | 65.80 | 67.22 | 419,886 | +1.29(+1.96%) |
Sep 01, 2006 | 66.57 | 66.63 | 65.70 | 65.93 | 260,942 | -0.68(-1.02%) |
Aug 31, 2006 | 67.30 | 67.30 | 66.57 | 66.61 | 298,459 | -0.24(-0.37%) |
Aug 30, 2006 | 66.27 | 67.06 | 66.15 | 66.85 | 428,093 | +0.48(+0.73%) |
Aug 29, 2006 | 66.66 | 66.69 | 65.48 | 66.37 | 361,266 | +0.08(+0.12%) |
Aug 28, 2006 | 65.38 | 66.61 | 65.37 | 66.29 | 305,158 | +0.79(+1.21%) |
Aug 25, 2006 | 65.72 | 65.75 | 65.33 | 65.50 | 296,282 | -0.15(-0.23%) |
Aug 24, 2006 | 65.26 | 65.86 | 65.21 | 65.65 | 357,581 | +0.10(+0.15%) |
Aug 23, 2006 | 66.87 | 67.06 | 65.29 | 65.55 | 441,492 | -1.42(-2.12%) |
Aug 22, 2006 | 65.68 | 66.97 | 65.29 | 66.97 | 468,624 | +1.20(+1.82%) |
Aug 21, 2006 | 65.32 | 65.92 | 65.09 | 65.77 | 454,053 | +0.21(+0.33%) |
Aug 18, 2006 | 65.73 | 65.81 | 65.14 | 65.55 | 452,713 | -0.11(-0.17%) |
Aug 17, 2006 | 65.38 | 65.70 | 64.92 | 65.67 | 686,691 | +0.64(+0.99%) |
Aug 16, 2006 | 65.44 | 65.47 | 64.98 | 65.02 | 547,008 | -0.29(-0.44%) |
Aug 15, 2006 | 65.55 | 65.62 | 64.78 | 65.31 | 459,413 | +0.48(+0.74%) |
Aug 14, 2006 | 64.14 | 65.61 | 63.95 | 64.83 | 548,347 | +0.84(+1.32%) |
Aug 11, 2006 | 64.00 | 64.24 | 63.63 | 63.99 | 346,862 | -0.02(-0.03%) |
Aug 10, 2006 | 64.78 | 64.94 | 63.59 | 64.01 | 965,052 | -0.99(-1.52%) |
Aug 09, 2006 | 65.88 | 66.27 | 64.87 | 65.00 | 927,200 | -0.44(-0.67%) |
Aug 08, 2006 | 66.51 | 66.72 | 65.18 | 65.43 | 806,108 | -1.25(-1.88%) |
Aug 07, 2006 | 68.11 | 68.11 | 66.26 | 66.69 | 910,284 | -1.42(-2.09%) |
Aug 04, 2006 | 68.63 | 68.78 | 67.56 | 68.11 | 2,024,231 | +1.24(+1.85%) |
Aug 03, 2006 | 66.79 | 67.59 | 63.86 | 66.87 | 5,137,788 | +0.00(+0.00%) |
Aug 02, 2006 | 68.10 | 68.13 | 66.60 | 66.87 | 561,411 | -1.14(-1.68%) |
Aug 01, 2006 | 67.89 | 69.08 | 67.13 | 68.01 | 382,872 | -0.23(-0.34%) |
Jul 31, 2006 | 68.36 | 68.36 | 67.28 | 68.24 | 403,807 | +0.30(+0.44%) |
Jul 28, 2006 | 67.47 | 68.36 | 67.11 | 67.95 | 462,260 | +1.32(+1.98%) |
Jul 27, 2006 | 66.70 | 67.47 | 66.44 | 66.63 | 285,395 | +0.07(+0.11%) |
Jul 26, 2006 | 66.36 | 66.70 | 65.98 | 66.56 | 548,850 | +0.39(+0.60%) |
Jul 25, 2006 | 65.98 | 67.44 | 65.85 | 66.16 | 697,410 | -0.84(-1.26%) |
Jul 24, 2006 | 65.55 | 67.08 | 65.55 | 67.00 | 404,980 | +1.22(+1.85%) |
Jul 21, 2006 | 68.15 | 68.11 | 65.08 | 65.78 | 526,574 | -2.36(-3.47%) |
Jul 20, 2006 | 68.66 | 69.58 | 67.80 | 68.15 | 815,319 | +0.23(+0.33%) |
Jul 19, 2006 | 66.87 | 68.45 | 66.57 | 67.92 | 685,518 | +1.40(+2.10%) |
Jul 18, 2006 | 65.71 | 66.64 | 65.71 | 66.53 | 470,969 | +1.09(+1.66%) |
Jul 17, 2006 | 65.29 | 65.65 | 64.99 | 65.44 | 364,113 | +0.06(+0.09%) |
Jul 14, 2006 | 65.20 | 65.78 | 64.94 | 65.38 | 891,525 | -0.98(-1.48%) |
Jul 13, 2006 | 66.73 | 67.46 | 65.79 | 66.36 | 434,625 | -0.52(-0.78%) |
Jul 12, 2006 | 66.61 | 66.93 | 66.21 | 66.88 | 330,616 | +0.41(+0.62%) |
Jul 11, 2006 | 66.15 | 66.69 | 65.98 | 66.47 | 337,651 | +0.04(+0.06%) |
Jul 10, 2006 | 65.85 | 66.51 | 65.76 | 66.42 | 249,051 | +0.57(+0.87%) |
Jul 07, 2006 | 65.50 | 66.84 | 65.18 | 65.85 | 406,655 | +0.27(+0.41%) |
Jul 06, 2006 | 65.39 | 65.82 | 65.00 | 65.58 | 167,820 | +0.37(+0.57%) |
Jul 05, 2006 | 65.47 | 65.80 | 64.30 | 65.21 | 403,807 | -0.44(-0.66%) |
Jul 03, 2006 | 65.36 | 65.75 | 65.00 | 65.65 | 341,838 | +0.29(+0.44%) |
Jun 30, 2006 | 63.92 | 65.89 | 63.92 | 65.36 | 832,403 | +1.39(+2.17%) |
Jun 29, 2006 | 62.15 | 64.13 | 62.09 | 63.98 | 691,883 | +2.15(+3.48%) |
Jun 28, 2006 | 61.57 | 61.84 | 61.21 | 61.83 | 290,252 | +0.02(+0.04%) |
Jun 27, 2006 | 61.56 | 62.03 | 61.46 | 61.80 | 336,813 | +0.16(+0.26%) |
Jun 26, 2006 | 61.19 | 61.64 | 60.92 | 61.64 | 488,555 | +0.56(+0.92%) |
Jun 23, 2006 | 61.42 | 61.56 | 60.93 | 61.08 | 445,846 | -0.29(-0.48%) |
Jun 22, 2006 | 61.44 | 61.92 | 61.18 | 61.37 | 358,084 | -0.23(-0.38%) |
Jun 21, 2006 | 60.24 | 61.62 | 60.06 | 61.61 | 621,036 | +1.24(+2.06%) |
Jun 20, 2006 | 60.35 | 60.99 | 60.18 | 60.36 | 432,782 | +0.21(+0.36%) |
Jun 19, 2006 | 60.72 | 61.00 | 60.11 | 60.15 | 274,006 | -0.44(-0.73%) |
Jun 16, 2006 | 60.24 | 60.86 | 60.07 | 60.59 | 278,528 | +0.14(+0.24%) |
Jun 15, 2006 | 60.12 | 60.60 | 60.02 | 60.45 | 442,162 | +0.56(+0.94%) |
Jun 14, 2006 | 60.51 | 60.60 | 59.29 | 59.89 | 709,469 | -0.78(-1.28%) |
Jun 13, 2006 | 60.79 | 61.66 | 60.43 | 60.66 | 764,236 | -0.60(-0.97%) |
Jun 12, 2006 | 61.34 | 61.37 | 60.29 | 61.26 | 619,026 | -0.16(-0.25%) |
Jun 09, 2006 | 60.54 | 61.55 | 60.54 | 61.41 | 257,425 | +0.69(+1.13%) |
Jun 08, 2006 | 61.22 | 61.59 | 59.83 | 60.73 | 546,338 | -0.46(-0.75%) |
Jun 07, 2006 | 60.72 | 61.89 | 60.19 | 61.19 | 417,206 | +0.38(+0.62%) |
Jun 06, 2006 | 61.74 | 61.80 | 60.62 | 60.81 | 469,797 | -0.77(-1.25%) |
Jun 05, 2006 | 60.72 | 62.31 | 60.58 | 61.58 | 657,716 | +0.80(+1.32%) |
Jun 02, 2006 | 60.46 | 61.28 | 60.31 | 60.78 | 590,554 | +0.62(+1.03%) |
Jun 01, 2006 | 59.00 | 60.36 | 58.94 | 60.16 | 705,951 | +0.93(+1.56%) |
May 31, 2006 | 60.18 | 60.56 | 58.57 | 59.23 | 1,629,467 | -0.72(-1.20%) |
May 30, 2006 | 60.39 | 61.03 | 59.90 | 59.95 | 687,695 | -0.56(-0.92%) |
May 26, 2006 | 59.56 | 60.70 | 59.16 | 60.51 | 662,908 | +1.40(+2.36%) |
May 25, 2006 | 58.81 | 59.46 | 58.59 | 59.11 | 609,815 | +0.97(+1.66%) |
May 24, 2006 | 58.51 | 58.89 | 57.53 | 58.14 | 572,800 | -0.33(-0.57%) |
May 23, 2006 | 59.11 | 59.26 | 58.38 | 58.48 | 346,025 | -0.29(-0.49%) |
May 22, 2006 | 59.01 | 59.04 | 58.10 | 58.76 | 434,457 | -0.44(-0.74%) |
May 19, 2006 | 59.75 | 60.79 | 58.70 | 59.20 | 711,478 | -0.40(-0.67%) |
May 18, 2006 | 59.20 | 60.36 | 59.20 | 59.60 | 566,268 | +0.59(+1.00%) |
May 17, 2006 | 60.17 | 60.76 | 58.75 | 59.01 | 534,279 | -1.61(-2.65%) |
May 16, 2006 | 60.51 | 60.97 | 60.35 | 60.61 | 371,985 | +0.22(+0.37%) |
May 15, 2006 | 60.24 | 60.89 | 59.52 | 60.39 | 723,035 | +0.15(+0.25%) |
May 12, 2006 | 60.86 | 60.88 | 59.88 | 60.24 | 462,762 | -0.92(-1.50%) |
May 11, 2006 | 62.03 | 62.78 | 60.93 | 61.16 | 774,955 | -0.87(-1.40%) |
May 10, 2006 | 61.32 | 62.40 | 61.32 | 62.03 | 486,210 | +0.81(+1.33%) |
May 09, 2006 | 61.23 | 61.80 | 60.58 | 61.22 | 282,380 | +0.17(+0.27%) |
May 08, 2006 | 60.67 | 61.19 | 60.42 | 61.05 | 374,665 | +0.53(+0.87%) |
May 05, 2006 | 59.90 | 60.58 | 59.70 | 60.52 | 366,291 | +1.22(+2.05%) |
May 04, 2006 | 59.09 | 59.38 | 58.93 | 59.31 | 300,134 | +0.36(+0.62%) |
May 03, 2006 | 58.70 | 59.10 | 58.51 | 58.94 | 483,195 | +0.16(+0.26%) |
May 02, 2006 | 58.81 | 59.20 | 58.36 | 58.79 | 882,984 | +0.13(+0.21%) |
May 01, 2006 | 59.23 | 59.71 | 58.27 | 58.66 | 685,351 | -0.45(-0.76%) |
Apr 28, 2006 | 59.40 | 59.90 | 58.99 | 59.11 | 392,418 | -0.44(-0.73%) |
Apr 27, 2006 | 59.29 | 60.12 | 58.95 | 59.55 | 496,259 | +0.02(+0.03%) |
Apr 26, 2006 | 59.71 | 60.48 | 59.09 | 59.53 | 781,990 | -0.26(-0.44%) |
Apr 25, 2006 | 60.30 | 60.85 | 59.50 | 59.79 | 350,882 | -0.66(-1.10%) |
Apr 24, 2006 | 60.76 | 61.14 | 60.23 | 60.45 | 543,323 | -0.37(-0.61%) |
Apr 21, 2006 | 60.15 | 60.95 | 59.93 | 60.82 | 593,904 | +0.79(+1.31%) |
Apr 20, 2006 | 60.14 | 60.44 | 59.22 | 60.03 | 1,123,661 | -0.26(-0.43%) |
Apr 19, 2006 | 58.36 | 60.48 | 58.36 | 60.29 | 857,693 | +2.11(+3.63%) |
Apr 18, 2006 | 57.20 | 58.30 | 57.01 | 58.18 | 581,342 | +1.04(+1.82%) |
Apr 17, 2006 | 56.12 | 57.18 | 56.12 | 57.14 | 455,225 | +0.23(+0.41%) |
Apr 13, 2006 | 57.94 | 57.88 | 56.49 | 56.91 | 524,397 | -1.03(-1.78%) |
Apr 12, 2006 | 58.18 | 58.41 | 57.73 | 57.94 | 665,420 | -0.33(-0.57%) |
Apr 11, 2006 | 58.28 | 58.61 | 57.94 | 58.27 | 290,755 | -0.09(-0.15%) |
Apr 10, 2006 | 58.51 | 58.92 | 57.93 | 58.36 | 708,296 | -0.84(-1.41%) |
Apr 07, 2006 | 58.99 | 59.31 | 58.90 | 59.20 | 414,191 | -0.21(-0.36%) |
Apr 06, 2006 | 59.68 | 59.68 | 59.12 | 59.41 | 490,397 | +0.02(+0.04%) |
Apr 05, 2006 | 58.48 | 59.64 | 58.39 | 59.39 | 475,324 | +1.06(+1.81%) |
Apr 04, 2006 | 58.32 | 58.78 | 58.12 | 58.33 | 553,204 | -0.09(-0.15%) |
Apr 03, 2006 | 60.51 | 60.58 | 58.18 | 58.42 | 564,426 | -2.18(-3.60%) |
Mar 31, 2006 | 59.92 | 60.60 | 59.15 | 60.60 | 598,593 | +0.60(+0.99%) |
Mar 30, 2006 | 61.69 | 61.70 | 59.68 | 60.01 | 554,209 | -1.53(-2.49%) |
Mar 29, 2006 | 61.05 | 62.38 | 61.05 | 61.54 | 1,011,445 | +1.12(+1.86%) |
Mar 28, 2006 | 59.04 | 60.75 | 58.91 | 60.42 | 515,018 | +1.52(+2.59%) |
Mar 27, 2006 | 58.87 | 59.14 | 58.29 | 58.89 | 393,591 | +0.02(+0.04%) |
Mar 24, 2006 | 59.30 | 59.50 | 58.86 | 58.87 | 527,747 | -0.33(-0.55%) |
Mar 23, 2006 | 58.36 | 59.28 | 58.09 | 59.20 | 318,390 | +0.59(+1.00%) |
Mar 22, 2006 | 57.92 | 58.75 | 57.63 | 58.61 | 511,668 | -0.18(-0.30%) |
Mar 21, 2006 | 59.28 | 59.72 | 58.33 | 58.79 | 617,184 | -0.49(-0.83%) |
Mar 20, 2006 | 62.12 | 62.14 | 59.11 | 59.28 | 601,943 | -2.27(-3.69%) |
Mar 17, 2006 | 60.93 | 61.58 | 60.60 | 61.55 | 791,369 | +1.61(+2.68%) |
Mar 16, 2006 | 59.50 | 59.99 | 59.23 | 59.95 | 735,596 | +1.36(+2.32%) |
Mar 15, 2006 | 56.93 | 58.89 | 56.84 | 58.58 | 1,226,999 | +2.37(+4.22%) |
Mar 14, 2006 | 55.68 | 56.33 | 55.63 | 56.21 | 242,854 | +0.50(+0.90%) |
Mar 13, 2006 | 55.98 | 56.24 | 55.39 | 55.71 | 340,665 | -0.14(-0.26%) |
Mar 10, 2006 | 55.53 | 56.27 | 55.26 | 55.86 | 380,527 | +0.27(+0.48%) |
Mar 09, 2006 | 55.29 | 55.83 | 54.98 | 55.59 | 348,202 | +0.42(+0.76%) |
Mar 08, 2006 | 54.27 | 55.17 | 53.74 | 55.17 | 407,994 | +0.68(+1.25%) |
Mar 07, 2006 | 54.93 | 55.38 | 53.95 | 54.49 | 772,946 | -0.20(-0.36%) |
Mar 06, 2006 | 52.68 | 54.80 | 52.60 | 54.69 | 660,563 | +2.20(+4.20%) |
Mar 03, 2006 | 52.30 | 52.64 | 51.99 | 52.48 | 580,337 | +0.07(+0.13%) |
Mar 02, 2006 | 52.03 | 52.80 | 51.80 | 52.42 | 556,889 | +0.33(+0.64%) |
Mar 01, 2006 | 52.01 | 52.15 | 51.58 | 52.08 | 367,798 | +0.19(+0.37%) |
Feb 28, 2006 | 51.44 | 51.91 | 50.80 | 51.89 | 391,413 | +0.45(+0.88%) |
Feb 27, 2006 | 51.84 | 51.86 | 51.35 | 51.44 | 287,070 | -0.34(-0.66%) |
Feb 24, 2006 | 51.87 | 52.06 | 51.51 | 51.78 | 296,282 | -0.16(-0.31%) |
Feb 23, 2006 | 51.89 | 52.07 | 51.59 | 51.94 | 183,396 | +0.07(+0.13%) |
Feb 22, 2006 | 51.59 | 52.12 | 51.35 | 51.87 | 457,905 | +0.20(+0.38%) |
Feb 21, 2006 | 51.57 | 51.77 | 51.32 | 51.68 | 397,778 | +0.07(+0.13%) |
Feb 17, 2006 | 51.01 | 51.79 | 50.78 | 51.61 | 332,123 | +0.68(+1.34%) |
Feb 16, 2006 | 50.48 | 50.93 | 50.42 | 50.93 | 246,706 | +0.51(+1.02%) |
Feb 15, 2006 | 50.27 | 50.57 | 50.10 | 50.42 | 378,350 | +0.08(+0.17%) |
Feb 14, 2006 | 49.77 | 50.74 | 49.21 | 50.33 | 560,574 | +0.57(+1.14%) |
Feb 13, 2006 | 49.63 | 49.88 | 49.44 | 49.77 | 242,016 | +0.15(+0.30%) |
Feb 10, 2006 | 49.20 | 49.68 | 49.03 | 49.62 | 544,328 | +0.47(+0.95%) |
Feb 09, 2006 | 48.84 | 49.53 | 48.65 | 49.15 | 376,507 | +0.43(+0.88%) |
Feb 08, 2006 | 49.10 | 49.10 | 48.21 | 48.72 | 421,896 | -0.09(-0.18%) |
Feb 07, 2006 | 49.17 | 49.41 | 48.74 | 48.81 | 196,795 | -0.45(-0.91%) |
Feb 06, 2006 | 49.38 | 49.55 | 49.05 | 49.26 | 371,985 | -0.18(-0.36%) |
Feb 03, 2006 | 49.64 | 49.72 | 48.58 | 49.44 | 417,541 | -0.35(-0.71%) |
Feb 02, 2006 | 50.03 | 50.12 | 49.74 | 49.79 | 543,323 | -0.24(-0.49%) |
Feb 01, 2006 | 50.30 | 50.51 | 49.93 | 50.03 | 489,727 | -0.14(-0.29%) |
Jan 31, 2006 | 50.51 | 50.63 | 49.95 | 50.18 | 609,815 | -0.43(-0.85%) |
Jan 30, 2006 | 51.06 | 51.06 | 50.47 | 50.61 | 456,565 | -0.30(-0.60%) |
Jan 27, 2006 | 51.11 | 51.41 | 50.86 | 50.91 | 872,600 | +0.37(+0.73%) |
Jan 26, 2006 | 49.99 | 50.61 | 49.99 | 50.54 | 454,053 | +0.21(+0.42%) |
Jan 25, 2006 | 50.03 | 50.66 | 49.96 | 50.33 | 419,718 | +0.19(+0.37%) |
Jan 24, 2006 | 49.41 | 50.21 | 49.32 | 50.15 | 512,003 | +1.05(+2.14%) |
Jan 23, 2006 | 48.54 | 49.14 | 48.54 | 49.10 | 158,608 | +0.50(+1.02%) |
Jan 20, 2006 | 49.28 | 49.35 | 48.40 | 48.60 | 392,586 | -0.80(-1.62%) |
Jan 19, 2006 | 48.51 | 49.40 | 48.40 | 49.40 | 209,691 | +0.80(+1.65%) |
Jan 18, 2006 | 48.51 | 48.95 | 48.42 | 48.60 | 203,662 | -0.06(-0.12%) |
Jan 17, 2006 | 48.17 | 48.69 | 47.91 | 48.66 | 344,015 | +0.49(+1.02%) |
Jan 13, 2006 | 48.77 | 48.77 | 47.95 | 48.17 | 216,391 | -0.66(-1.35%) |
Jan 12, 2006 | 49.07 | 49.07 | 48.48 | 48.83 | 370,143 | -0.24(-0.50%) |
Jan 11, 2006 | 49.44 | 49.50 | 48.88 | 49.07 | 395,768 | -0.13(-0.27%) |
Jan 10, 2006 | 48.60 | 50.02 | 48.54 | 49.20 | 508,486 | +0.46(+0.94%) |
Jan 09, 2006 | 48.34 | 48.97 | 48.21 | 48.74 | 265,464 | +0.32(+0.67%) |
Jan 06, 2006 | 47.77 | 48.48 | 47.74 | 48.42 | 267,307 | +0.66(+1.39%) |
Jan 05, 2006 | 47.32 | 47.80 | 47.17 | 47.76 | 552,032 | +0.74(+1.57%) |
Jan 04, 2006 | 46.39 | 47.50 | 46.27 | 47.02 | 373,492 | +0.63(+1.35%) |
Jan 03, 2006 | 45.76 | 46.43 | 45.28 | 46.39 | 505,974 | +0.78(+1.71%) |
Dec 30, 2005 | 45.11 | 45.61 | 44.90 | 45.61 | 520,880 | +0.56(+1.25%) |
Dec 29, 2005 | 45.23 | 45.46 | 44.77 | 45.05 | 299,296 | -0.15(-0.33%) |
Dec 28, 2005 | 45.23 | 45.23 | 44.95 | 45.20 | 291,257 | -0.12(-0.26%) |
Dec 27, 2005 | 45.29 | 45.42 | 45.11 | 45.32 | 361,768 | +0.03(+0.07%) |
Dec 23, 2005 | 45.14 | 45.44 | 45.03 | 45.29 | 190,598 | +0.15(+0.33%) |
Dec 22, 2005 | 44.89 | 45.25 | 44.48 | 45.14 | 261,947 | +0.26(+0.57%) |
Dec 21, 2005 | 44.83 | 45.05 | 44.54 | 44.88 | 495,254 | +0.05(+0.12%) |
Dec 20, 2005 | 44.78 | 44.97 | 44.38 | 44.83 | 415,699 | -0.16(-0.36%) |
Dec 19, 2005 | 45.98 | 45.98 | 44.76 | 44.99 | 386,724 | -0.81(-1.76%) |
Dec 16, 2005 | 45.58 | 46.03 | 45.47 | 45.80 | 229,455 | +0.33(+0.74%) |
Dec 15, 2005 | 45.97 | 46.49 | 45.35 | 45.46 | 284,223 | -0.60(-1.30%) |
Dec 14, 2005 | 45.68 | 46.24 | 45.35 | 46.06 | 415,866 | +0.38(+0.84%) |
Dec 13, 2005 | 45.26 | 45.87 | 45.19 | 45.68 | 235,149 | +0.42(+0.92%) |
Dec 12, 2005 | 45.78 | 45.81 | 45.24 | 45.26 | 238,667 | -0.47(-1.02%) |
Dec 09, 2005 | 45.28 | 45.80 | 44.94 | 45.72 | 281,543 | +0.45(+0.99%) |
Dec 08, 2005 | 44.64 | 45.48 | 44.64 | 45.28 | 437,974 | +0.78(+1.76%) |
Dec 07, 2005 | 44.62 | 44.82 | 44.25 | 44.49 | 346,192 | -0.19(-0.41%) |
Dec 06, 2005 | 44.96 | 45.08 | 44.61 | 44.68 | 299,464 | -0.14(-0.31%) |
Dec 05, 2005 | 44.67 | 45.20 | 44.36 | 44.82 | 333,296 | +0.02(+0.05%) |
Dec 02, 2005 | 44.89 | 45.37 | 44.68 | 44.79 | 661,903 | -0.07(-0.15%) |