Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 61.39 | 61.73 | 61.05 | 61.12 | 454,275 | -0.36(-0.58%) |
Dec 28, 2006 | 61.46 | 61.73 | 61.29 | 61.48 | 530,369 | +0.01(+0.01%) |
Dec 27, 2006 | 61.25 | 61.54 | 61.20 | 61.47 | 850,489 | +0.38(+0.63%) |
Dec 26, 2006 | 61.47 | 61.53 | 60.93 | 61.08 | 559,099 | -0.42(-0.69%) |
Dec 22, 2006 | 61.73 | 61.81 | 61.18 | 61.51 | 596,364 | +0.39(+0.64%) |
Dec 21, 2006 | 61.12 | 61.50 | 60.94 | 61.12 | 660,917 | +0.01(+0.01%) |
Dec 20, 2006 | 60.93 | 61.33 | 60.88 | 61.11 | 660,557 | +0.35(+0.57%) |
Dec 19, 2006 | 60.39 | 60.83 | 60.31 | 60.76 | 981,399 | +0.46(+0.76%) |
Dec 18, 2006 | 59.98 | 60.37 | 59.93 | 60.30 | 955,313 | +0.50(+0.83%) |
Dec 15, 2006 | 59.92 | 60.15 | 59.73 | 59.80 | 937,642 | -0.11(-0.18%) |
Dec 14, 2006 | 59.88 | 60.24 | 59.77 | 59.91 | 1,163,157 | +0.08(+0.14%) |
Dec 13, 2006 | 60.23 | 60.31 | 59.69 | 59.83 | 866,718 | -0.07(-0.11%) |
Dec 12, 2006 | 59.89 | 60.09 | 59.48 | 59.89 | 981,278 | -0.32(-0.52%) |
Dec 11, 2006 | 59.94 | 60.46 | 59.93 | 60.21 | 1,259,085 | +0.27(+0.46%) |
Dec 08, 2006 | 60.28 | 60.44 | 59.76 | 59.94 | 953,390 | -0.33(-0.55%) |
Dec 07, 2006 | 60.02 | 60.61 | 60.02 | 60.27 | 1,124,449 | +0.22(+0.36%) |
Dec 06, 2006 | 59.59 | 60.23 | 59.48 | 60.05 | 866,237 | +0.41(+0.68%) |
Dec 05, 2006 | 59.65 | 59.79 | 59.06 | 59.65 | 657,070 | +0.18(+0.31%) |
Dec 04, 2006 | 59.14 | 59.60 | 58.95 | 59.46 | 720,181 | +0.53(+0.90%) |
Dec 01, 2006 | 58.67 | 58.98 | 58.45 | 58.93 | 920,452 | +0.03(+0.06%) |
Nov 30, 2006 | 58.43 | 59.10 | 58.29 | 58.90 | 1,133,826 | +0.67(+1.16%) |
Nov 29, 2006 | 57.57 | 58.38 | 57.50 | 58.22 | 1,115,433 | +0.66(+1.14%) |
Nov 28, 2006 | 57.77 | 58.02 | 57.47 | 57.57 | 1,135,869 | -0.34(-0.59%) |
Nov 27, 2006 | 57.77 | 58.18 | 57.59 | 57.91 | 1,391,557 | +0.34(+0.59%) |
Nov 24, 2006 | 57.57 | 57.80 | 57.32 | 57.57 | 208,084 | -0.05(-0.09%) |
Nov 22, 2006 | 57.32 | 57.62 | 56.98 | 57.62 | 834,862 | +0.47(+0.83%) |
Nov 21, 2006 | 57.43 | 57.65 | 57.04 | 57.14 | 747,950 | -0.16(-0.28%) |
Nov 20, 2006 | 57.82 | 58.01 | 57.22 | 57.30 | 1,273,270 | -0.60(-1.03%) |
Nov 17, 2006 | 58.02 | 58.14 | 57.61 | 57.90 | 996,425 | -0.24(-0.41%) |
Nov 16, 2006 | 57.54 | 58.14 | 57.54 | 58.14 | 788,100 | +0.62(+1.07%) |
Nov 15, 2006 | 56.88 | 57.52 | 56.82 | 57.52 | 1,050,279 | +0.70(+1.23%) |
Nov 14, 2006 | 56.66 | 56.98 | 56.50 | 56.83 | 895,328 | +0.25(+0.44%) |
Nov 13, 2006 | 56.61 | 56.97 | 56.48 | 56.58 | 594,321 | +0.12(+0.21%) |
Nov 10, 2006 | 56.35 | 56.73 | 56.27 | 56.46 | 711,045 | +0.25(+0.44%) |
Nov 09, 2006 | 56.95 | 57.02 | 56.04 | 56.21 | 1,015,899 | -0.47(-0.84%) |
Nov 08, 2006 | 56.83 | 57.02 | 56.23 | 56.68 | 1,194,652 | -0.27(-0.47%) |
Nov 07, 2006 | 56.57 | 57.23 | 56.42 | 56.95 | 1,167,364 | +0.85(+1.51%) |
Nov 06, 2006 | 55.95 | 56.32 | 55.89 | 56.10 | 1,176,621 | +0.40(+0.72%) |
Nov 03, 2006 | 56.35 | 56.61 | 55.70 | 55.70 | 1,073,119 | -0.62(-1.11%) |
Nov 02, 2006 | 56.03 | 56.70 | 55.99 | 56.33 | 1,031,887 | +0.34(+0.61%) |
Nov 01, 2006 | 56.98 | 57.33 | 55.78 | 55.99 | 1,485,802 | -0.99(-1.74%) |
Oct 31, 2006 | 56.65 | 57.11 | 56.58 | 56.98 | 1,038,018 | +0.41(+0.72%) |
Oct 30, 2006 | 56.82 | 56.98 | 56.44 | 56.57 | 1,420,408 | -0.12(-0.22%) |
Oct 27, 2006 | 56.73 | 56.88 | 56.36 | 56.69 | 793,509 | -0.16(-0.28%) |
Oct 26, 2006 | 57.16 | 57.17 | 56.53 | 56.85 | 999,550 | -0.32(-0.57%) |
Oct 25, 2006 | 57.40 | 57.87 | 56.97 | 57.17 | 1,430,265 | -0.12(-0.20%) |
Oct 24, 2006 | 57.07 | 57.59 | 56.61 | 57.29 | 2,357,209 | +0.44(+0.78%) |
Oct 23, 2006 | 56.78 | 57.31 | 56.61 | 56.85 | 2,106,209 | +0.20(+0.35%) |
Oct 20, 2006 | 56.40 | 56.77 | 56.03 | 56.65 | 1,810,731 | +1.04(+1.87%) |
Oct 19, 2006 | 55.36 | 55.84 | 55.24 | 55.61 | 1,063,743 | +0.10(+0.18%) |
Oct 18, 2006 | 55.47 | 55.64 | 55.24 | 55.51 | 788,340 | +0.25(+0.45%) |
Oct 17, 2006 | 55.49 | 55.78 | 55.19 | 55.26 | 1,563,458 | -0.23(-0.42%) |
Oct 16, 2006 | 55.11 | 55.69 | 55.04 | 55.49 | 818,874 | +0.47(+0.85%) |
Oct 13, 2006 | 55.23 | 55.74 | 54.77 | 55.03 | 1,364,990 | -0.43(-0.78%) |
Oct 12, 2006 | 55.82 | 55.83 | 54.99 | 55.46 | 1,460,438 | -0.20(-0.36%) |
Oct 11, 2006 | 54.48 | 55.94 | 54.43 | 55.66 | 1,909,665 | +1.18(+2.17%) |
Oct 10, 2006 | 54.70 | 54.70 | 53.64 | 54.48 | 1,928,898 | -0.22(-0.41%) |
Oct 09, 2006 | 55.56 | 55.60 | 54.52 | 54.70 | 1,411,392 | -0.77(-1.39%) |
Oct 06, 2006 | 56.38 | 56.44 | 55.29 | 55.48 | 1,311,737 | -0.91(-1.61%) |
Oct 05, 2006 | 56.33 | 56.48 | 55.88 | 56.38 | 2,626,480 | +0.00(+0.00%) |
Oct 04, 2006 | 55.72 | 56.73 | 55.06 | 56.38 | 3,326,346 | +1.01(+1.82%) |
Oct 03, 2006 | 60.06 | 60.22 | 55.32 | 55.38 | 10,496,666 | +1.13(+2.09%) |
Oct 02, 2006 | 54.55 | 54.75 | 53.97 | 54.25 | 1,476,786 | -0.30(-0.55%) |
Sep 29, 2006 | 55.58 | 55.74 | 54.40 | 54.55 | 1,880,574 | -1.03(-1.86%) |
Sep 28, 2006 | 55.44 | 55.87 | 55.44 | 55.58 | 597,446 | +0.14(+0.26%) |
Sep 27, 2006 | 55.69 | 55.76 | 55.25 | 55.44 | 746,507 | -0.32(-0.57%) |
Sep 26, 2006 | 55.17 | 55.85 | 55.00 | 55.75 | 766,101 | +0.58(+1.06%) |
Sep 25, 2006 | 55.77 | 55.77 | 54.91 | 55.17 | 1,020,587 | -0.43(-0.78%) |
Sep 22, 2006 | 55.69 | 56.03 | 55.41 | 55.60 | 436,604 | -0.13(-0.24%) |
Sep 21, 2006 | 56.31 | 56.40 | 55.60 | 55.74 | 540,827 | -0.57(-1.02%) |
Sep 20, 2006 | 56.39 | 56.57 | 56.13 | 56.31 | 471,345 | +0.12(+0.22%) |
Sep 19, 2006 | 55.48 | 56.23 | 55.07 | 56.18 | 1,272,308 | +0.91(+1.66%) |
Sep 18, 2006 | 55.47 | 55.74 | 55.17 | 55.27 | 786,657 | -0.32(-0.57%) |
Sep 15, 2006 | 56.13 | 56.18 | 55.54 | 55.59 | 1,541,460 | -0.42(-0.76%) |
Sep 14, 2006 | 56.49 | 56.58 | 55.80 | 56.01 | 476,634 | -0.55(-0.97%) |
Sep 13, 2006 | 56.48 | 56.75 | 56.32 | 56.56 | 813,224 | +0.18(+0.32%) |
Sep 12, 2006 | 56.03 | 56.56 | 56.03 | 56.38 | 871,406 | +0.47(+0.83%) |
Sep 11, 2006 | 57.07 | 57.07 | 55.29 | 55.91 | 891,601 | +0.17(+0.30%) |
Sep 08, 2006 | 55.66 | 55.89 | 55.54 | 55.74 | 837,026 | +0.12(+0.22%) |
Sep 07, 2006 | 56.16 | 56.23 | 55.40 | 55.62 | 1,729,950 | -0.75(-1.33%) |
Sep 06, 2006 | 56.40 | 56.40 | 55.74 | 56.37 | 1,920,123 | -0.22(-0.38%) |
Sep 05, 2006 | 56.69 | 56.98 | 56.48 | 56.58 | 892,443 | -0.11(-0.19%) |
Sep 01, 2006 | 56.91 | 56.95 | 56.57 | 56.69 | 1,084,900 | -0.22(-0.39%) |
Aug 31, 2006 | 56.73 | 57.00 | 56.58 | 56.92 | 1,019,746 | +0.07(+0.13%) |
Aug 30, 2006 | 57.07 | 57.13 | 56.83 | 56.84 | 1,432,188 | -0.14(-0.25%) |
Aug 29, 2006 | 56.98 | 57.12 | 56.58 | 56.98 | 1,670,085 | +0.00(+0.00%) |
Aug 28, 2006 | 56.78 | 57.32 | 56.78 | 56.98 | 1,288,657 | +0.06(+0.10%) |
Aug 25, 2006 | 56.61 | 57.03 | 56.42 | 56.93 | 777,281 | +0.27(+0.48%) |
Aug 24, 2006 | 56.82 | 57.09 | 56.09 | 56.65 | 1,237,086 | -0.10(-0.18%) |
Aug 23, 2006 | 57.32 | 57.37 | 56.68 | 56.75 | 1,269,062 | -0.52(-0.90%) |
Aug 22, 2006 | 57.36 | 57.54 | 57.08 | 57.27 | 1,184,915 | +0.04(+0.07%) |
Aug 21, 2006 | 57.34 | 57.39 | 56.93 | 57.22 | 778,603 | +0.61(+1.07%) |
Aug 18, 2006 | 56.32 | 56.83 | 56.17 | 56.62 | 1,261,730 | +0.23(+0.41%) |
Aug 17, 2006 | 55.99 | 56.53 | 55.76 | 56.38 | 1,188,401 | +0.18(+0.33%) |
Aug 16, 2006 | 56.32 | 56.42 | 56.13 | 56.20 | 1,056,290 | +0.05(+0.09%) |
Aug 15, 2006 | 55.94 | 56.39 | 55.76 | 56.15 | 1,451,302 | +0.54(+0.97%) |
Aug 14, 2006 | 55.00 | 55.94 | 55.00 | 55.61 | 980,798 | +0.40(+0.72%) |
Aug 11, 2006 | 55.32 | 55.33 | 54.75 | 55.21 | 824,163 | -0.17(-0.32%) |
Aug 10, 2006 | 54.37 | 55.51 | 54.20 | 55.39 | 1,680,543 | +1.01(+1.87%) |
Aug 09, 2006 | 54.79 | 55.09 | 54.37 | 54.37 | 1,165,922 | -0.41(-0.74%) |
Aug 08, 2006 | 54.80 | 55.07 | 54.64 | 54.78 | 1,233,841 | -0.19(-0.35%) |
Aug 07, 2006 | 54.78 | 55.31 | 54.46 | 54.97 | 1,209,558 | +0.32(+0.59%) |
Aug 04, 2006 | 54.44 | 54.85 | 54.40 | 54.65 | 1,398,890 | +0.19(+0.35%) |
Aug 03, 2006 | 54.07 | 54.77 | 54.06 | 54.45 | 1,893,797 | +0.55(+1.02%) |
Aug 02, 2006 | 53.26 | 54.14 | 53.16 | 53.91 | 1,490,611 | +0.64(+1.20%) |
Aug 01, 2006 | 53.55 | 53.88 | 53.08 | 53.26 | 1,515,013 | -0.32(-0.61%) |
Jul 31, 2006 | 53.30 | 53.99 | 53.16 | 53.59 | 1,318,349 | +0.29(+0.55%) |
Jul 28, 2006 | 52.68 | 53.38 | 52.24 | 53.30 | 1,212,203 | +0.62(+1.17%) |
Jul 27, 2006 | 53.57 | 53.74 | 52.42 | 52.68 | 1,352,729 | -0.70(-1.31%) |
Jul 26, 2006 | 53.74 | 53.78 | 53.16 | 53.38 | 1,476,185 | -0.19(-0.36%) |
Jul 25, 2006 | 53.66 | 53.66 | 52.54 | 53.57 | 1,634,983 | +1.08(+2.06%) |
Jul 24, 2006 | 51.71 | 52.62 | 51.78 | 52.49 | 748,551 | +0.79(+1.53%) |
Jul 21, 2006 | 52.03 | 52.06 | 51.52 | 51.70 | 698,423 | -0.31(-0.59%) |
Jul 20, 2006 | 52.00 | 52.56 | 51.95 | 52.01 | 714,170 | -0.02(-0.03%) |
Jul 19, 2006 | 51.71 | 52.59 | 51.71 | 52.03 | 860,587 | +0.50(+0.97%) |
Jul 18, 2006 | 51.70 | 51.78 | 51.29 | 51.53 | 1,582,572 | -0.07(-0.13%) |
Jul 17, 2006 | 51.58 | 52.18 | 51.52 | 51.59 | 486,371 | -0.16(-0.31%) |
Jul 14, 2006 | 51.83 | 51.91 | 51.24 | 51.75 | 843,757 | +0.07(+0.13%) |
Jul 13, 2006 | 52.41 | 53.01 | 51.56 | 51.68 | 1,282,165 | -0.70(-1.33%) |
Jul 12, 2006 | 52.27 | 52.79 | 52.14 | 52.38 | 1,269,303 | +0.15(+0.29%) |
Jul 11, 2006 | 51.74 | 52.32 | 51.66 | 52.23 | 495,748 | +0.41(+0.79%) |
Jul 10, 2006 | 51.74 | 51.93 | 51.68 | 51.83 | 538,062 | +0.20(+0.39%) |
Jul 07, 2006 | 51.87 | 52.12 | 51.58 | 51.63 | 664,764 | -0.35(-0.67%) |
Jul 06, 2006 | 51.53 | 51.98 | 51.53 | 51.98 | 1,169,408 | +0.40(+0.77%) |
Jul 05, 2006 | 51.61 | 51.73 | 51.24 | 51.58 | 1,242,857 | -0.16(-0.31%) |
Jul 03, 2006 | 51.78 | 51.87 | 51.39 | 51.73 | 360,150 | -0.03(-0.06%) |
Jun 30, 2006 | 51.49 | 51.99 | 51.43 | 51.77 | 1,919,041 | +0.36(+0.70%) |
Jun 29, 2006 | 51.03 | 51.45 | 50.98 | 51.41 | 1,108,702 | +0.57(+1.13%) |
Jun 28, 2006 | 50.99 | 51.33 | 50.42 | 50.84 | 1,191,767 | -0.10(-0.20%) |
Jun 27, 2006 | 51.04 | 51.30 | 50.90 | 50.94 | 1,364,630 | -0.17(-0.33%) |
Jun 26, 2006 | 51.12 | 51.21 | 50.74 | 51.10 | 1,377,733 | +0.12(+0.23%) |
Jun 23, 2006 | 51.42 | 51.42 | 50.89 | 50.99 | 1,167,004 | -0.42(-0.83%) |
Jun 22, 2006 | 52.32 | 52.33 | 51.28 | 51.41 | 1,662,632 | -0.83(-1.59%) |
Jun 21, 2006 | 51.45 | 52.39 | 51.45 | 52.24 | 1,841,625 | +0.86(+1.67%) |
Jun 20, 2006 | 51.01 | 51.43 | 50.54 | 51.38 | 1,177,943 | +0.37(+0.73%) |
Jun 19, 2006 | 51.16 | 51.28 | 50.88 | 51.01 | 694,216 | +0.02(+0.05%) |
Jun 16, 2006 | 51.19 | 51.57 | 50.75 | 50.99 | 888,356 | -0.16(-0.31%) |
Jun 15, 2006 | 51.16 | 51.33 | 50.75 | 51.14 | 1,170,971 | -0.01(-0.02%) |
Jun 14, 2006 | 50.08 | 51.20 | 50.00 | 51.15 | 1,307,169 | +0.91(+1.82%) |
Jun 13, 2006 | 50.12 | 50.67 | 50.00 | 50.24 | 2,872,912 | +0.22(+0.45%) |
Jun 12, 2006 | 50.70 | 50.86 | 49.93 | 50.01 | 824,404 | -0.62(-1.22%) |
Jun 09, 2006 | 51.12 | 51.24 | 50.62 | 50.63 | 1,293,585 | -0.37(-0.72%) |
Jun 08, 2006 | 50.30 | 51.07 | 50.12 | 50.99 | 1,570,190 | +0.91(+1.81%) |
Jun 07, 2006 | 49.88 | 50.37 | 49.82 | 50.09 | 775,237 | +0.37(+0.75%) |
Jun 06, 2006 | 48.91 | 49.72 | 48.91 | 49.71 | 816,830 | +0.41(+0.83%) |
Jun 05, 2006 | 49.72 | 49.73 | 49.13 | 49.31 | 822,480 | -0.55(-1.10%) |
Jun 02, 2006 | 49.74 | 50.00 | 49.61 | 49.85 | 752,037 | +0.03(+0.07%) |
Jun 01, 2006 | 49.41 | 49.91 | 49.36 | 49.82 | 941,849 | +0.44(+0.89%) |
May 31, 2006 | 49.12 | 49.60 | 49.06 | 49.38 | 1,207,154 | +0.42(+0.85%) |
May 30, 2006 | 48.96 | 49.31 | 48.92 | 48.96 | 426,867 | -0.14(-0.29%) |
May 26, 2006 | 49.09 | 49.31 | 48.94 | 49.11 | 312,427 | -0.09(-0.19%) |
May 25, 2006 | 48.83 | 49.25 | 48.66 | 49.20 | 769,107 | +0.48(+0.99%) |
May 24, 2006 | 48.81 | 48.89 | 48.29 | 48.71 | 1,331,812 | -0.09(-0.19%) |
May 23, 2006 | 49.48 | 49.56 | 48.81 | 48.81 | 987,650 | -0.76(-1.53%) |
May 22, 2006 | 49.04 | 49.73 | 48.96 | 49.56 | 695,177 | +0.24(+0.49%) |
May 19, 2006 | 49.62 | 49.63 | 49.07 | 49.32 | 1,144,524 | -0.19(-0.39%) |
May 18, 2006 | 49.72 | 50.00 | 49.49 | 49.51 | 1,084,539 | -0.21(-0.42%) |
May 17, 2006 | 49.39 | 50.22 | 49.16 | 49.72 | 2,277,028 | +0.33(+0.67%) |
May 16, 2006 | 48.98 | 49.55 | 48.93 | 49.39 | 1,100,167 | +0.38(+0.78%) |
May 15, 2006 | 48.75 | 49.12 | 48.63 | 49.01 | 602,615 | +0.32(+0.67%) |
May 12, 2006 | 48.96 | 48.96 | 48.56 | 48.68 | 568,235 | +0.07(+0.14%) |
May 11, 2006 | 48.61 | 48.97 | 48.43 | 48.61 | 739,054 | -0.01(-0.02%) |
May 10, 2006 | 48.50 | 49.00 | 48.46 | 48.62 | 758,408 | -0.01(-0.02%) |
May 09, 2006 | 48.30 | 48.83 | 48.21 | 48.63 | 934,757 | +0.47(+0.98%) |
May 08, 2006 | 48.18 | 48.42 | 48.12 | 48.16 | 467,378 | +0.12(+0.26%) |
May 05, 2006 | 47.87 | 48.25 | 47.83 | 48.03 | 758,769 | +0.34(+0.72%) |
May 04, 2006 | 47.30 | 47.96 | 47.29 | 47.69 | 770,309 | +0.39(+0.83%) |
May 03, 2006 | 47.57 | 47.63 | 47.08 | 47.30 | 685,200 | -0.26(-0.54%) |
May 02, 2006 | 47.28 | 47.75 | 47.03 | 47.56 | 843,397 | +0.45(+0.95%) |
May 01, 2006 | 47.71 | 47.85 | 47.10 | 47.11 | 1,029,122 | -0.39(-0.82%) |
Apr 28, 2006 | 47.73 | 48.15 | 47.32 | 47.50 | 854,817 | -0.25(-0.52%) |
Apr 27, 2006 | 48.41 | 48.41 | 47.54 | 47.75 | 877,416 | -0.67(-1.37%) |
Apr 26, 2006 | 49.00 | 49.08 | 48.27 | 48.41 | 1,063,382 | -0.44(-0.90%) |
Apr 25, 2006 | 48.72 | 49.41 | 48.34 | 48.86 | 1,323,878 | +0.14(+0.29%) |
Apr 24, 2006 | 48.66 | 49.00 | 48.47 | 48.71 | 1,060,137 | +0.05(+0.10%) |
Apr 21, 2006 | 49.11 | 49.11 | 48.47 | 48.66 | 667,529 | -0.28(-0.58%) |
Apr 20, 2006 | 48.66 | 49.83 | 48.66 | 48.95 | 2,009,319 | +1.69(+3.57%) |
Apr 19, 2006 | 47.05 | 47.38 | 46.81 | 47.26 | 587,469 | +0.19(+0.41%) |
Apr 18, 2006 | 46.92 | 47.74 | 46.85 | 47.07 | 636,635 | +0.16(+0.34%) |
Apr 17, 2006 | 47.17 | 47.17 | 46.77 | 46.91 | 656,950 | -0.35(-0.74%) |
Apr 13, 2006 | 47.31 | 47.58 | 47.02 | 47.26 | 421,458 | -0.05(-0.11%) |
Apr 12, 2006 | 47.43 | 47.79 | 47.28 | 47.31 | 522,194 | -0.01(-0.02%) |
Apr 11, 2006 | 47.62 | 47.67 | 47.19 | 47.32 | 920,091 | -0.22(-0.47%) |
Apr 10, 2006 | 47.76 | 47.80 | 47.40 | 47.54 | 724,629 | -0.25(-0.52%) |
Apr 07, 2006 | 47.88 | 48.19 | 47.62 | 47.79 | 588,070 | -0.22(-0.47%) |
Apr 06, 2006 | 48.43 | 48.43 | 47.97 | 48.02 | 1,198,258 | -0.43(-0.89%) |
Apr 05, 2006 | 48.17 | 48.61 | 48.12 | 48.45 | 703,231 | +0.30(+0.62%) |
Apr 04, 2006 | 48.00 | 48.40 | 47.99 | 48.15 | 1,136,350 | -0.15(-0.31%) |
Apr 03, 2006 | 48.77 | 48.77 | 48.26 | 48.30 | 699,865 | -0.35(-0.72%) |
Mar 31, 2006 | 48.94 | 49.00 | 48.54 | 48.65 | 879,340 | -0.26(-0.53%) |
Mar 30, 2006 | 49.09 | 49.09 | 48.72 | 48.91 | 558,979 | -0.29(-0.59%) |
Mar 29, 2006 | 49.61 | 49.70 | 49.16 | 49.20 | 814,546 | -0.21(-0.42%) |
Mar 28, 2006 | 50.79 | 50.79 | 49.16 | 49.41 | 576,529 | +0.07(+0.13%) |
Mar 27, 2006 | 49.36 | 49.54 | 48.98 | 49.34 | 743,742 | -0.01(-0.02%) |
Mar 24, 2006 | 49.06 | 49.48 | 48.98 | 49.35 | 808,896 | +0.30(+0.61%) |
Mar 23, 2006 | 48.87 | 49.12 | 48.47 | 49.05 | 593,239 | +0.04(+0.08%) |
Mar 22, 2006 | 48.58 | 49.03 | 48.35 | 49.01 | 580,136 | +0.44(+0.91%) |
Mar 21, 2006 | 48.60 | 48.92 | 48.49 | 48.56 | 638,558 | -0.03(-0.07%) |
Mar 20, 2006 | 48.37 | 48.81 | 48.37 | 48.60 | 695,418 | +0.22(+0.46%) |
Mar 17, 2006 | 48.00 | 48.43 | 47.75 | 48.37 | 1,501,790 | +0.49(+1.03%) |
Mar 16, 2006 | 48.08 | 48.46 | 47.82 | 47.88 | 794,471 | -0.19(-0.40%) |
Mar 15, 2006 | 47.54 | 48.32 | 47.54 | 48.07 | 682,796 | +0.43(+0.91%) |
Mar 14, 2006 | 47.21 | 47.72 | 47.21 | 47.64 | 601,774 | +0.31(+0.65%) |
Mar 13, 2006 | 47.89 | 47.91 | 47.24 | 47.33 | 506,567 | -0.35(-0.73%) |
Mar 10, 2006 | 47.44 | 47.87 | 47.07 | 47.68 | 653,584 | +0.25(+0.53%) |
Mar 09, 2006 | 47.77 | 47.96 | 47.40 | 47.43 | 583,021 | -0.34(-0.71%) |
Mar 08, 2006 | 47.25 | 47.98 | 47.18 | 47.77 | 635,793 | +0.50(+1.06%) |
Mar 07, 2006 | 47.58 | 48.00 | 47.18 | 47.28 | 1,016,019 | -0.33(-0.70%) |
Mar 06, 2006 | 48.46 | 48.47 | 47.60 | 47.61 | 779,685 | -0.96(-1.99%) |
Mar 03, 2006 | 48.62 | 49.16 | 48.54 | 48.57 | 448,866 | -0.30(-0.61%) |
Mar 02, 2006 | 48.00 | 48.87 | 47.97 | 48.87 | 711,646 | +0.62(+1.29%) |
Mar 01, 2006 | 48.34 | 48.38 | 48.02 | 48.25 | 692,773 | -0.09(-0.19%) |
Feb 28, 2006 | 48.41 | 48.62 | 48.05 | 48.34 | 671,496 | -0.07(-0.15%) |
Feb 27, 2006 | 48.47 | 48.74 | 48.37 | 48.41 | 721,503 | -0.09(-0.19%) |
Feb 24, 2006 | 48.31 | 48.73 | 48.31 | 48.51 | 733,404 | +0.02(+0.05%) |
Feb 23, 2006 | 48.51 | 48.84 | 48.30 | 48.48 | 815,147 | -0.24(-0.50%) |
Feb 22, 2006 | 48.29 | 48.90 | 48.29 | 48.72 | 961,083 | +0.65(+1.35%) |
Feb 21, 2006 | 47.83 | 48.66 | 47.83 | 48.07 | 1,266,057 | -0.82(-1.67%) |
Feb 17, 2006 | 48.63 | 49.16 | 48.25 | 48.89 | 1,169,648 | +0.42(+0.88%) |
Feb 16, 2006 | 48.46 | 49.03 | 48.25 | 48.47 | 1,508,402 | +0.40(+0.83%) |
Feb 15, 2006 | 47.49 | 48.08 | 47.43 | 48.07 | 1,568,387 | +0.37(+0.77%) |
Feb 14, 2006 | 47.20 | 47.75 | 47.05 | 47.70 | 635,553 | +0.67(+1.41%) |
Feb 13, 2006 | 47.00 | 47.33 | 46.96 | 47.03 | 936,921 | +0.15(+0.32%) |
Feb 10, 2006 | 46.96 | 47.33 | 46.79 | 46.88 | 678,708 | -0.12(-0.27%) |
Feb 09, 2006 | 46.83 | 47.34 | 46.71 | 47.01 | 540,106 | +0.20(+0.43%) |
Feb 08, 2006 | 46.49 | 47.08 | 46.49 | 46.81 | 697,221 | +0.27(+0.59%) |
Feb 07, 2006 | 46.09 | 46.81 | 46.09 | 46.53 | 1,285,531 | +0.45(+0.97%) |
Feb 06, 2006 | 47.00 | 47.01 | 45.93 | 46.09 | 1,660,949 | -1.21(-2.55%) |
Feb 03, 2006 | 47.21 | 47.60 | 46.96 | 47.29 | 956,996 | -0.12(-0.26%) |
Feb 02, 2006 | 48.03 | 48.03 | 47.18 | 47.42 | 1,207,875 | -0.62(-1.28%) |
Feb 01, 2006 | 48.62 | 48.71 | 47.99 | 48.03 | 1,074,562 | -0.76(-1.55%) |
Jan 31, 2006 | 48.14 | 48.94 | 48.04 | 48.79 | 848,806 | +0.46(+0.95%) |
Jan 30, 2006 | 48.37 | 48.52 | 48.24 | 48.33 | 458,963 | -0.11(-0.22%) |
Jan 27, 2006 | 47.71 | 48.95 | 47.71 | 48.44 | 1,115,193 | +0.82(+1.73%) |
Jan 26, 2006 | 47.27 | 47.86 | 47.42 | 47.62 | 1,094,156 | +0.36(+0.76%) |
Jan 25, 2006 | 47.46 | 47.61 | 47.03 | 47.26 | 584,343 | -0.20(-0.42%) |
Jan 24, 2006 | 46.88 | 47.55 | 46.88 | 47.46 | 1,025,275 | +0.54(+1.15%) |
Jan 23, 2006 | 47.38 | 47.50 | 46.68 | 46.92 | 811,661 | -0.26(-0.55%) |
Jan 20, 2006 | 47.74 | 47.74 | 46.97 | 47.18 | 634,471 | -0.57(-1.18%) |
Jan 19, 2006 | 47.49 | 47.97 | 47.24 | 47.74 | 1,140,317 | +0.35(+0.74%) |
Jan 18, 2006 | 47.30 | 47.82 | 47.29 | 47.39 | 1,323,518 | +0.10(+0.21%) |
Jan 17, 2006 | 47.01 | 47.37 | 46.96 | 47.29 | 812,262 | -0.07(-0.14%) |
Jan 13, 2006 | 47.58 | 48.37 | 46.97 | 47.36 | 1,009,768 | -0.22(-0.45%) |
Jan 12, 2006 | 47.38 | 48.17 | 47.37 | 47.57 | 1,869,154 | +0.11(+0.23%) |
Jan 11, 2006 | 46.17 | 47.50 | 46.04 | 47.47 | 2,237,719 | +1.38(+3.00%) |
Jan 10, 2006 | 45.47 | 46.21 | 45.30 | 46.09 | 1,466,568 | +0.35(+0.76%) |
Jan 09, 2006 | 45.75 | 45.75 | 45.30 | 45.74 | 848,325 | -0.02(-0.04%) |
Jan 06, 2006 | 45.71 | 45.79 | 45.18 | 45.75 | 850,129 | +0.09(+0.20%) |
Jan 05, 2006 | 45.54 | 45.84 | 45.32 | 45.66 | 919,129 | +0.12(+0.27%) |
Jan 04, 2006 | 44.67 | 45.64 | 44.61 | 45.54 | 958,919 | +0.88(+1.97%) |