Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.06 | 54.11 | 53.78 | 53.78 | 19,664 | -0.50(-0.93%) |
Dec 28, 2006 | 54.43 | 54.51 | 54.16 | 54.29 | 18,746 | -0.13(-0.24%) |
Dec 27, 2006 | 53.99 | 54.42 | 53.98 | 54.42 | 10,487 | +0.76(+1.42%) |
Dec 26, 2006 | 53.33 | 53.71 | 53.33 | 53.66 | 12,978 | +0.44(+0.83%) |
Dec 22, 2006 | 53.46 | 53.46 | 53.10 | 53.21 | 15,076 | -0.23(-0.43%) |
Dec 21, 2006 | 54.16 | 54.17 | 53.33 | 53.44 | 30,807 | -0.76(-1.39%) |
Dec 20, 2006 | 54.31 | 54.52 | 54.16 | 54.20 | 11,929 | -0.14(-0.25%) |
Dec 19, 2006 | 53.88 | 54.35 | 53.82 | 54.33 | 19,926 | +0.32(+0.59%) |
Dec 18, 2006 | 54.53 | 54.53 | 53.97 | 54.01 | 34,216 | -1.43(-2.59%) |
Dec 15, 2006 | 55.57 | 55.67 | 55.30 | 55.45 | 11,012 | +0.31(+0.57%) |
Dec 14, 2006 | 54.73 | 55.24 | 54.73 | 55.14 | 9,701 | +0.52(+0.95%) |
Dec 13, 2006 | 54.59 | 54.73 | 54.52 | 54.62 | 9,438 | +0.16(+0.29%) |
Dec 12, 2006 | 54.69 | 54.69 | 54.16 | 54.46 | 11,798 | -0.71(-1.28%) |
Dec 11, 2006 | 55.30 | 55.39 | 55.07 | 55.17 | 26,874 | -0.10(-0.18%) |
Dec 08, 2006 | 55.09 | 55.26 | 54.94 | 55.26 | 9,045 | +0.06(+0.11%) |
Dec 07, 2006 | 55.07 | 55.43 | 54.99 | 55.20 | 7,210 | +0.20(+0.36%) |
Dec 06, 2006 | 54.85 | 55.14 | 54.78 | 55.01 | 13,240 | -0.02(-0.03%) |
Dec 05, 2006 | 54.88 | 55.10 | 54.75 | 55.02 | 20,057 | +0.29(+0.53%) |
Dec 04, 2006 | 54.33 | 54.83 | 54.30 | 54.73 | 14,158 | +0.78(+1.44%) |
Dec 01, 2006 | 53.85 | 54.21 | 53.46 | 53.95 | 14,158 | -0.40(-0.73%) |
Nov 30, 2006 | 54.25 | 54.40 | 53.98 | 54.35 | 20,319 | +0.29(+0.54%) |
Nov 29, 2006 | 53.72 | 54.06 | 53.72 | 54.06 | 10,225 | +0.70(+1.32%) |
Nov 28, 2006 | 53.23 | 53.59 | 53.15 | 53.36 | 14,027 | +0.03(+0.06%) |
Nov 27, 2006 | 54.10 | 54.16 | 53.29 | 53.33 | 8,914 | -0.93(-1.72%) |
Nov 24, 2006 | 54.02 | 54.32 | 54.02 | 54.26 | 5,374 | +0.05(+0.08%) |
Nov 22, 2006 | 53.81 | 54.21 | 53.81 | 54.21 | 13,240 | +0.59(+1.10%) |
Nov 21, 2006 | 53.33 | 53.66 | 53.33 | 53.62 | 13,765 | +0.25(+0.47%) |
Nov 20, 2006 | 53.45 | 53.72 | 53.28 | 53.37 | 20,975 | +0.68(+1.29%) |
Nov 17, 2006 | 52.32 | 52.72 | 52.32 | 52.69 | 26,481 | -0.03(-0.06%) |
Nov 16, 2006 | 53.00 | 53.05 | 52.72 | 52.72 | 9,045 | -0.20(-0.37%) |
Nov 15, 2006 | 52.64 | 53.11 | 52.51 | 52.92 | 17,829 | +0.24(+0.45%) |
Nov 14, 2006 | 52.67 | 52.79 | 52.24 | 52.69 | 14,158 | +0.05(+0.09%) |
Nov 13, 2006 | 51.98 | 52.70 | 51.98 | 52.64 | 13,371 | +0.48(+0.92%) |
Nov 10, 2006 | 52.46 | 52.46 | 51.92 | 52.16 | 13,634 | -0.34(-0.65%) |
Nov 09, 2006 | 52.26 | 52.83 | 52.24 | 52.50 | 46,276 | +0.36(+0.69%) |
Nov 08, 2006 | 51.86 | 52.22 | 51.86 | 52.14 | 11,929 | +0.11(+0.21%) |
Nov 07, 2006 | 52.13 | 52.46 | 52.01 | 52.04 | 14,158 | -0.05(-0.09%) |
Nov 06, 2006 | 51.73 | 52.15 | 51.65 | 52.08 | 10,749 | +0.63(+1.22%) |
Nov 03, 2006 | 51.76 | 51.82 | 51.38 | 51.46 | 22,810 | -0.11(-0.22%) |
Nov 02, 2006 | 51.36 | 51.68 | 51.24 | 51.57 | 14,289 | +0.24(+0.46%) |
Nov 01, 2006 | 52.10 | 52.18 | 51.34 | 51.34 | 7,341 | -0.39(-0.75%) |
Oct 31, 2006 | 51.89 | 51.89 | 51.53 | 51.73 | 2,884 | +0.02(+0.03%) |
Oct 30, 2006 | 51.53 | 51.93 | 51.44 | 51.71 | 6,423 | +0.15(+0.30%) |
Oct 27, 2006 | 51.54 | 52.06 | 51.41 | 51.56 | 12,191 | -0.16(-0.31%) |
Oct 26, 2006 | 51.67 | 51.79 | 51.29 | 51.72 | 12,060 | +0.32(+0.62%) |
Oct 25, 2006 | 51.51 | 51.68 | 51.28 | 51.40 | 36,706 | -0.10(-0.19%) |
Oct 24, 2006 | 50.86 | 51.50 | 50.86 | 51.50 | 21,499 | +0.69(+1.35%) |
Oct 23, 2006 | 50.49 | 50.89 | 50.48 | 50.81 | 8,390 | +0.12(+0.24%) |
Oct 20, 2006 | 50.88 | 50.88 | 50.59 | 50.69 | 11,667 | -0.38(-0.75%) |
Oct 19, 2006 | 50.50 | 51.07 | 50.50 | 51.07 | 4,588 | +0.47(+0.93%) |
Oct 18, 2006 | 51.18 | 51.18 | 50.41 | 50.60 | 11,274 | -0.13(-0.26%) |
Oct 17, 2006 | 50.77 | 50.77 | 50.33 | 50.73 | 3,801 | -0.39(-0.76%) |
Oct 16, 2006 | 50.78 | 51.13 | 50.78 | 51.12 | 9,570 | +0.45(+0.89%) |
Oct 13, 2006 | 50.22 | 50.82 | 50.22 | 50.67 | 12,847 | +0.45(+0.90%) |
Oct 12, 2006 | 49.60 | 50.22 | 49.60 | 50.22 | 13,502 | +0.77(+1.56%) |
Oct 11, 2006 | 49.44 | 49.73 | 49.32 | 49.44 | 8,521 | -0.47(-0.93%) |
Oct 10, 2006 | 49.73 | 49.91 | 49.42 | 49.91 | 27,005 | +0.28(+0.57%) |
Oct 09, 2006 | 49.32 | 49.86 | 49.32 | 49.63 | 12,060 | +0.38(+0.77%) |
Oct 06, 2006 | 48.75 | 49.25 | 48.66 | 49.25 | 6,423 | +0.20(+0.40%) |
Oct 05, 2006 | 48.37 | 49.13 | 48.37 | 49.05 | 9,963 | +0.80(+1.66%) |
Oct 04, 2006 | 48.00 | 48.32 | 47.66 | 48.25 | 16,518 | +0.17(+0.35%) |
Oct 03, 2006 | 48.01 | 48.34 | 47.96 | 48.08 | 17,173 | -0.58(-1.19%) |
Oct 02, 2006 | 48.70 | 48.92 | 48.54 | 48.66 | 8,259 | -0.04(-0.08%) |
Sep 29, 2006 | 48.86 | 48.96 | 48.67 | 48.70 | 6,685 | -0.38(-0.78%) |
Sep 28, 2006 | 48.96 | 49.10 | 48.80 | 49.08 | 12,060 | +0.18(+0.36%) |
Sep 27, 2006 | 48.93 | 48.96 | 48.70 | 48.90 | 8,652 | -0.06(-0.12%) |
Sep 26, 2006 | 48.25 | 49.04 | 48.25 | 48.96 | 16,780 | +0.85(+1.76%) |
Sep 25, 2006 | 47.82 | 48.15 | 47.19 | 48.12 | 9,307 | +0.28(+0.59%) |
Sep 22, 2006 | 48.05 | 48.06 | 47.68 | 47.84 | 3,801 | -0.14(-0.29%) |
Sep 21, 2006 | 48.52 | 48.52 | 47.94 | 47.97 | 11,012 | -0.44(-0.91%) |
Sep 20, 2006 | 48.14 | 48.64 | 48.14 | 48.41 | 12,323 | +0.33(+0.68%) |
Sep 19, 2006 | 48.40 | 48.40 | 47.80 | 48.09 | 12,978 | -0.42(-0.87%) |
Sep 18, 2006 | 48.26 | 48.58 | 48.13 | 48.51 | 6,423 | +0.44(+0.92%) |
Sep 15, 2006 | 48.02 | 48.22 | 48.02 | 48.06 | 6,030 | +0.14(+0.29%) |
Sep 14, 2006 | 48.12 | 48.12 | 47.84 | 47.93 | 6,161 | -0.18(-0.38%) |
Sep 13, 2006 | 47.77 | 48.28 | 47.77 | 48.11 | 23,335 | +0.43(+0.90%) |
Sep 12, 2006 | 47.18 | 47.74 | 47.18 | 47.68 | 6,554 | +0.66(+1.39%) |
Sep 11, 2006 | 47.90 | 47.93 | 47.01 | 47.03 | 14,158 | -1.21(-2.50%) |
Sep 08, 2006 | 48.11 | 48.51 | 48.03 | 48.23 | 27,005 | +0.08(+0.16%) |
Sep 07, 2006 | 48.25 | 48.25 | 48.06 | 48.16 | 8,259 | -0.59(-1.20%) |
Sep 06, 2006 | 49.19 | 49.19 | 48.68 | 48.74 | 16,124 | -0.64(-1.30%) |
Sep 05, 2006 | 49.19 | 49.51 | 49.19 | 49.38 | 29,889 | +0.27(+0.54%) |
Sep 01, 2006 | 48.73 | 49.33 | 48.55 | 49.12 | 11,012 | +0.58(+1.19%) |
Aug 31, 2006 | 48.51 | 48.67 | 48.43 | 48.54 | 11,274 | +0.21(+0.43%) |
Aug 30, 2006 | 48.38 | 48.51 | 48.29 | 48.33 | 3,801 | +0.08(+0.16%) |
Aug 29, 2006 | 48.16 | 48.31 | 47.67 | 48.25 | 20,975 | +0.27(+0.56%) |
Aug 28, 2006 | 47.96 | 48.11 | 47.90 | 47.99 | 13,634 | -0.08(-0.16%) |
Aug 25, 2006 | 47.77 | 48.13 | 47.77 | 48.06 | 8,521 | +0.23(+0.48%) |
Aug 24, 2006 | 48.29 | 48.29 | 47.70 | 47.84 | 22,810 | -0.44(-0.92%) |
Aug 23, 2006 | 48.42 | 48.55 | 48.01 | 48.28 | 29,758 | -0.10(-0.21%) |
Aug 22, 2006 | 48.16 | 48.46 | 48.16 | 48.38 | 24,252 | +0.21(+0.43%) |
Aug 21, 2006 | 48.09 | 48.29 | 48.06 | 48.17 | 12,716 | -0.05(-0.09%) |
Aug 18, 2006 | 48.36 | 48.42 | 47.96 | 48.22 | 16,255 | +0.00(+0.00%) |
Aug 17, 2006 | 48.40 | 48.53 | 48.06 | 48.22 | 22,286 | -0.18(-0.36%) |
Aug 16, 2006 | 47.74 | 48.39 | 47.74 | 48.39 | 11,274 | +0.89(+1.88%) |
Aug 15, 2006 | 47.23 | 47.60 | 47.06 | 47.50 | 6,685 | +0.85(+1.83%) |
Aug 14, 2006 | 47.00 | 47.13 | 46.56 | 46.65 | 7,472 | -0.08(-0.18%) |
Aug 11, 2006 | 47.20 | 47.28 | 46.66 | 46.73 | 6,554 | -0.40(-0.86%) |
Aug 10, 2006 | 46.84 | 47.25 | 46.80 | 47.13 | 14,944 | +0.05(+0.11%) |
Aug 09, 2006 | 47.56 | 47.56 | 47.07 | 47.08 | 3,801 | -0.06(-0.13%) |
Aug 08, 2006 | 47.80 | 47.90 | 47.10 | 47.14 | 20,975 | -0.53(-1.10%) |
Aug 07, 2006 | 47.42 | 47.82 | 47.42 | 47.67 | 6,161 | +0.13(+0.27%) |
Aug 04, 2006 | 48.41 | 48.41 | 47.27 | 47.54 | 7,472 | -0.18(-0.37%) |
Aug 03, 2006 | 47.26 | 47.95 | 47.26 | 47.71 | 18,353 | +0.25(+0.53%) |
Aug 02, 2006 | 45.97 | 47.74 | 47.03 | 47.46 | 15,993 | +0.68(+1.45%) |
Aug 01, 2006 | 47.10 | 47.10 | 46.54 | 46.78 | 6,685 | -0.47(-0.98%) |
Jul 31, 2006 | 45.75 | 47.39 | 45.75 | 47.25 | 14,551 | +0.26(+0.55%) |
Jul 28, 2006 | 46.39 | 47.06 | 46.29 | 46.99 | 17,566 | +0.79(+1.70%) |
Jul 27, 2006 | 47.05 | 47.05 | 46.17 | 46.20 | 24,514 | -0.93(-1.97%) |
Jul 26, 2006 | 47.14 | 47.30 | 46.84 | 47.13 | 11,012 | -0.18(-0.39%) |
Jul 25, 2006 | 46.68 | 47.32 | 46.48 | 47.32 | 5,637 | +0.70(+1.51%) |
Jul 24, 2006 | 46.18 | 46.67 | 46.18 | 46.61 | 6,554 | +0.82(+1.80%) |
Jul 21, 2006 | 46.48 | 46.48 | 45.66 | 45.79 | 35,133 | -0.79(-1.69%) |
Jul 20, 2006 | 48.12 | 48.12 | 46.58 | 46.58 | 3,277 | -1.36(-2.83%) |
Jul 19, 2006 | 47.03 | 48.18 | 47.03 | 47.93 | 28,185 | +1.42(+3.05%) |
Jul 18, 2006 | 46.65 | 46.65 | 45.90 | 46.52 | 11,012 | +0.24(+0.53%) |
Jul 17, 2006 | 46.84 | 46.84 | 46.23 | 46.27 | 7,996 | -0.59(-1.25%) |
Jul 14, 2006 | 46.90 | 46.93 | 46.31 | 46.86 | 13,109 | -0.08(-0.16%) |
Jul 13, 2006 | 48.21 | 48.21 | 46.94 | 46.94 | 8,127 | -1.43(-2.95%) |
Jul 12, 2006 | 48.90 | 49.04 | 48.34 | 48.36 | 15,207 | -0.50(-1.01%) |
Jul 11, 2006 | 48.49 | 48.86 | 48.19 | 48.86 | 11,798 | -0.02(-0.05%) |
Jul 10, 2006 | 48.94 | 49.12 | 48.69 | 48.88 | 15,076 | +0.15(+0.31%) |
Jul 07, 2006 | 49.27 | 49.27 | 48.70 | 48.73 | 9,701 | -0.46(-0.93%) |
Jul 06, 2006 | 49.42 | 49.48 | 49.01 | 49.19 | 24,514 | -0.05(-0.11%) |
Jul 05, 2006 | 49.29 | 49.29 | 48.85 | 49.24 | 20,713 | -0.63(-1.25%) |
Jul 03, 2006 | 49.81 | 49.86 | 49.42 | 49.86 | 12,585 | +0.75(+1.52%) |
Jun 30, 2006 | 48.82 | 49.31 | 48.82 | 49.12 | 14,551 | +0.32(+0.66%) |
Jun 29, 2006 | 47.05 | 48.80 | 47.05 | 48.80 | 10,356 | +1.79(+3.81%) |
Jun 28, 2006 | 46.87 | 47.05 | 46.63 | 47.00 | 21,893 | +0.16(+0.34%) |
Jun 27, 2006 | 47.69 | 47.69 | 46.84 | 46.84 | 11,405 | -0.77(-1.62%) |
Jun 26, 2006 | 47.52 | 47.61 | 47.26 | 47.61 | 17,697 | +0.21(+0.45%) |
Jun 23, 2006 | 46.84 | 47.66 | 46.84 | 47.40 | 9,701 | +0.34(+0.71%) |
Jun 22, 2006 | 47.22 | 47.22 | 46.87 | 47.06 | 11,274 | -0.02(-0.05%) |
Jun 21, 2006 | 46.15 | 47.46 | 46.15 | 47.09 | 9,045 | +1.06(+2.30%) |
Jun 20, 2006 | 45.94 | 46.45 | 45.85 | 46.03 | 6,817 | +0.13(+0.28%) |
Jun 19, 2006 | 47.03 | 47.03 | 45.77 | 45.90 | 14,551 | -0.93(-1.99%) |
Jun 16, 2006 | 47.19 | 47.19 | 46.61 | 46.83 | 8,914 | -0.34(-0.71%) |
Jun 15, 2006 | 46.24 | 47.19 | 46.20 | 47.16 | 19,795 | +1.53(+3.36%) |
Jun 14, 2006 | 44.86 | 45.63 | 44.86 | 45.63 | 18,746 | +0.64(+1.42%) |
Jun 13, 2006 | 45.35 | 45.93 | 44.62 | 44.99 | 25,432 | -0.82(-1.78%) |
Jun 12, 2006 | 46.99 | 46.99 | 45.81 | 45.81 | 17,960 | -1.02(-2.18%) |
Jun 09, 2006 | 47.29 | 47.61 | 46.57 | 46.83 | 27,399 | -0.34(-0.73%) |
Jun 08, 2006 | 46.82 | 47.17 | 45.35 | 47.17 | 62,270 | -0.05(-0.11%) |
Jun 07, 2006 | 48.17 | 48.22 | 47.22 | 47.22 | 35,264 | -1.07(-2.21%) |
Jun 06, 2006 | 48.90 | 48.90 | 47.84 | 48.29 | 18,091 | -0.49(-1.00%) |
Jun 05, 2006 | 50.05 | 50.05 | 48.78 | 48.78 | 17,173 | -1.56(-3.11%) |
Jun 02, 2006 | 50.46 | 50.46 | 50.00 | 50.34 | 10,225 | +0.40(+0.79%) |
Jun 01, 2006 | 49.14 | 49.95 | 48.96 | 49.95 | 4,195 | +0.65(+1.32%) |
May 31, 2006 | 48.96 | 49.51 | 48.92 | 49.30 | 10,749 | +0.61(+1.25%) |
May 30, 2006 | 49.89 | 49.89 | 48.64 | 48.69 | 15,600 | -1.21(-2.42%) |
May 26, 2006 | 49.45 | 49.93 | 49.14 | 49.89 | 19,402 | +0.69(+1.41%) |
May 25, 2006 | 48.74 | 49.20 | 48.44 | 49.20 | 18,484 | +1.08(+2.23%) |
May 24, 2006 | 48.19 | 48.69 | 47.38 | 48.12 | 13,896 | -0.24(-0.50%) |
May 23, 2006 | 48.98 | 49.37 | 48.37 | 48.37 | 24,121 | +0.11(+0.24%) |
May 22, 2006 | 48.78 | 48.78 | 47.45 | 48.25 | 49,816 | -1.02(-2.07%) |
May 19, 2006 | 49.09 | 49.54 | 48.54 | 49.28 | 42,606 | +0.13(+0.26%) |
May 18, 2006 | 50.11 | 50.11 | 49.10 | 49.15 | 53,880 | -0.53(-1.06%) |
May 17, 2006 | 50.51 | 50.94 | 49.44 | 49.67 | 46,670 | -1.35(-2.65%) |
May 16, 2006 | 51.20 | 51.49 | 50.28 | 51.02 | 28,054 | -0.10(-0.19%) |
May 15, 2006 | 51.22 | 51.34 | 50.54 | 51.12 | 29,889 | -0.75(-1.44%) |
May 12, 2006 | 52.46 | 52.71 | 51.73 | 51.87 | 52,962 | -1.19(-2.24%) |
May 11, 2006 | 53.86 | 54.01 | 53.04 | 53.06 | 65,023 | -0.82(-1.51%) |
May 10, 2006 | 53.85 | 53.88 | 53.46 | 53.88 | 57,813 | -0.07(-0.13%) |
May 09, 2006 | 53.69 | 53.95 | 53.56 | 53.95 | 19,795 | +0.42(+0.78%) |
May 08, 2006 | 53.53 | 53.62 | 53.38 | 53.53 | 38,673 | +0.19(+0.36%) |
May 05, 2006 | 53.29 | 53.43 | 53.10 | 53.33 | 15,731 | +0.31(+0.58%) |
May 04, 2006 | 52.83 | 53.18 | 52.83 | 53.03 | 13,896 | +0.53(+1.00%) |
May 03, 2006 | 52.69 | 52.69 | 52.16 | 52.50 | 68,432 | -0.02(-0.04%) |
May 02, 2006 | 52.33 | 52.53 | 52.11 | 52.53 | 14,158 | +0.40(+0.78%) |
May 01, 2006 | 52.33 | 52.43 | 52.10 | 52.12 | 19,926 | +0.36(+0.69%) |
Apr 28, 2006 | 51.59 | 51.89 | 51.59 | 51.76 | 13,502 | +0.32(+0.62%) |
Apr 27, 2006 | 51.41 | 52.27 | 51.23 | 51.44 | 19,402 | -0.95(-1.82%) |
Apr 26, 2006 | 52.76 | 52.92 | 52.30 | 52.40 | 17,304 | -0.05(-0.10%) |
Apr 25, 2006 | 52.97 | 52.97 | 52.27 | 52.45 | 16,518 | -0.32(-0.61%) |
Apr 24, 2006 | 52.85 | 52.85 | 52.42 | 52.77 | 31,069 | -0.14(-0.26%) |
Apr 21, 2006 | 52.76 | 53.16 | 52.63 | 52.91 | 18,091 | +0.47(+0.89%) |
Apr 20, 2006 | 52.92 | 52.94 | 52.19 | 52.44 | 17,960 | -0.50(-0.94%) |
Apr 19, 2006 | 52.56 | 52.94 | 52.24 | 52.94 | 75,380 | +0.36(+0.68%) |
Apr 18, 2006 | 51.69 | 52.63 | 51.57 | 52.58 | 22,679 | +1.38(+2.70%) |
Apr 17, 2006 | 51.22 | 51.38 | 51.05 | 51.20 | 18,484 | +0.43(+0.84%) |
Apr 13, 2006 | 50.60 | 50.93 | 50.21 | 50.77 | 29,234 | +0.18(+0.35%) |
Apr 12, 2006 | 50.46 | 50.60 | 50.31 | 50.60 | 9,570 | +0.29(+0.58%) |
Apr 11, 2006 | 51.36 | 51.36 | 50.18 | 50.31 | 95,569 | -0.36(-0.71%) |
Apr 10, 2006 | 51.02 | 51.02 | 50.50 | 50.67 | 12,454 | -0.18(-0.36%) |
Apr 07, 2006 | 51.53 | 51.66 | 50.79 | 50.85 | 11,798 | -0.65(-1.26%) |
Apr 06, 2006 | 51.38 | 51.58 | 51.15 | 51.50 | 21,368 | +0.23(+0.45%) |
Apr 05, 2006 | 50.96 | 51.33 | 50.63 | 51.27 | 26,612 | +0.49(+0.96%) |
Apr 04, 2006 | 50.77 | 50.84 | 50.53 | 50.78 | 11,143 | +0.33(+0.65%) |
Apr 03, 2006 | 50.34 | 51.08 | 50.34 | 50.45 | 14,813 | +0.20(+0.39%) |
Mar 31, 2006 | 50.43 | 50.43 | 49.94 | 50.25 | 16,124 | -0.30(-0.59%) |
Mar 30, 2006 | 50.46 | 51.00 | 50.31 | 50.55 | 15,731 | +0.24(+0.49%) |
Mar 29, 2006 | 49.76 | 50.31 | 49.64 | 50.31 | 8,783 | +0.81(+1.63%) |
Mar 28, 2006 | 49.80 | 50.12 | 49.43 | 49.50 | 36,444 | -0.31(-0.61%) |
Mar 27, 2006 | 49.62 | 49.84 | 49.56 | 49.80 | 15,862 | +0.28(+0.57%) |
Mar 24, 2006 | 49.43 | 49.62 | 49.28 | 49.52 | 13,896 | +0.09(+0.19%) |
Mar 23, 2006 | 49.28 | 49.57 | 49.17 | 49.43 | 9,963 | +0.15(+0.29%) |
Mar 22, 2006 | 48.90 | 49.32 | 48.90 | 49.28 | 8,390 | +0.43(+0.87%) |
Mar 21, 2006 | 49.40 | 49.51 | 48.82 | 48.86 | 36,051 | -0.56(-1.14%) |
Mar 20, 2006 | 49.65 | 49.65 | 49.31 | 49.42 | 20,975 | -0.23(-0.46%) |
Mar 17, 2006 | 49.66 | 49.75 | 49.58 | 49.65 | 5,899 | +0.11(+0.23%) |
Mar 16, 2006 | 49.56 | 49.89 | 49.52 | 49.54 | 13,502 | +0.06(+0.12%) |
Mar 15, 2006 | 49.41 | 49.48 | 49.10 | 49.48 | 8,783 | +0.70(+1.44%) |
Mar 14, 2006 | 48.04 | 48.78 | 48.04 | 48.77 | 10,749 | +0.74(+1.54%) |
Mar 13, 2006 | 48.02 | 48.20 | 47.98 | 48.03 | 7,734 | +0.14(+0.30%) |
Mar 10, 2006 | 47.19 | 47.98 | 47.19 | 47.89 | 3,408 | +0.78(+1.65%) |
Mar 09, 2006 | 47.44 | 47.79 | 47.11 | 47.11 | 7,865 | -0.14(-0.29%) |
Mar 08, 2006 | 46.90 | 47.25 | 46.77 | 47.25 | 7,341 | -0.28(-0.59%) |
Mar 07, 2006 | 48.05 | 48.05 | 47.35 | 47.53 | 11,012 | -0.61(-1.27%) |
Mar 06, 2006 | 48.81 | 48.83 | 47.90 | 48.14 | 22,548 | -0.59(-1.21%) |
Mar 03, 2006 | 48.51 | 48.97 | 48.50 | 48.73 | 6,817 | +0.07(+0.14%) |
Mar 02, 2006 | 48.32 | 48.66 | 48.06 | 48.66 | 12,978 | +0.32(+0.66%) |
Mar 01, 2006 | 47.94 | 48.46 | 47.94 | 48.34 | 5,899 | +0.56(+1.18%) |
Feb 28, 2006 | 48.22 | 48.25 | 47.67 | 47.77 | 6,030 | -0.45(-0.93%) |
Feb 27, 2006 | 48.69 | 48.69 | 48.22 | 48.22 | 13,896 | -0.43(-0.89%) |
Feb 24, 2006 | 48.50 | 48.66 | 48.40 | 48.66 | 8,914 | +0.13(+0.27%) |
Feb 23, 2006 | 48.54 | 48.83 | 48.29 | 48.53 | 7,472 | -0.02(-0.05%) |
Feb 22, 2006 | 48.53 | 48.93 | 48.53 | 48.55 | 15,207 | +0.13(+0.27%) |
Feb 21, 2006 | 48.58 | 48.69 | 48.32 | 48.42 | 6,423 | +0.00(+0.00%) |
Feb 17, 2006 | 48.48 | 48.62 | 48.32 | 48.42 | 11,667 | +0.03(+0.06%) |
Feb 16, 2006 | 48.04 | 48.39 | 47.82 | 48.39 | 14,420 | +0.47(+0.97%) |
Feb 15, 2006 | 47.81 | 48.11 | 47.48 | 47.93 | 5,243 | +0.05(+0.09%) |
Feb 14, 2006 | 47.03 | 48.02 | 46.84 | 47.88 | 14,420 | +0.98(+2.10%) |
Feb 13, 2006 | 47.29 | 47.29 | 46.73 | 46.90 | 28,972 | -0.48(-1.01%) |
Feb 10, 2006 | 47.32 | 47.57 | 46.74 | 47.38 | 90,456 | -0.06(-0.13%) |
Feb 09, 2006 | 47.64 | 48.04 | 47.36 | 47.44 | 11,012 | +0.20(+0.42%) |
Feb 08, 2006 | 47.39 | 47.39 | 46.86 | 47.24 | 14,682 | -0.10(-0.21%) |
Feb 07, 2006 | 48.36 | 48.36 | 47.22 | 47.34 | 18,353 | -1.09(-2.25%) |
Feb 06, 2006 | 48.14 | 48.43 | 48.01 | 48.43 | 11,667 | +0.78(+1.63%) |
Feb 03, 2006 | 47.89 | 48.05 | 47.48 | 47.65 | 7,341 | -0.39(-0.81%) |
Feb 02, 2006 | 48.83 | 48.96 | 48.00 | 48.04 | 15,338 | -0.79(-1.62%) |
Feb 01, 2006 | 48.59 | 48.84 | 48.47 | 48.83 | 6,817 | +0.34(+0.71%) |
Jan 31, 2006 | 48.48 | 48.77 | 48.34 | 48.49 | 10,356 | +0.08(+0.16%) |
Jan 30, 2006 | 48.48 | 48.50 | 48.26 | 48.41 | 28,578 | +0.11(+0.22%) |
Jan 27, 2006 | 48.04 | 48.32 | 48.04 | 48.31 | 9,438 | +0.38(+0.80%) |
Jan 26, 2006 | 47.51 | 48.03 | 47.51 | 47.93 | 8,259 | +0.58(+1.22%) |
Jan 25, 2006 | 47.32 | 47.65 | 47.19 | 47.35 | 12,847 | +0.18(+0.39%) |
Jan 24, 2006 | 46.57 | 47.16 | 46.57 | 47.16 | 12,978 | +0.73(+1.58%) |
Jan 23, 2006 | 46.07 | 46.50 | 46.06 | 46.43 | 9,438 | +0.56(+1.21%) |
Jan 20, 2006 | 46.67 | 46.67 | 45.87 | 45.87 | 12,323 | -0.66(-1.41%) |
Jan 19, 2006 | 46.33 | 46.70 | 46.31 | 46.53 | 4,850 | +0.50(+1.09%) |
Jan 18, 2006 | 46.31 | 46.32 | 45.90 | 46.03 | 18,091 | -0.54(-1.16%) |
Jan 17, 2006 | 46.42 | 46.60 | 46.36 | 46.57 | 10,487 | +0.11(+0.25%) |
Jan 13, 2006 | 46.49 | 46.68 | 46.41 | 46.45 | 6,292 | +0.02(+0.03%) |
Jan 12, 2006 | 46.90 | 46.90 | 46.42 | 46.44 | 14,158 | -0.59(-1.25%) |
Jan 11, 2006 | 47.09 | 47.26 | 47.00 | 47.03 | 6,685 | -0.39(-0.82%) |
Jan 10, 2006 | 46.73 | 47.42 | 46.68 | 47.42 | 34,609 | -0.10(-0.21%) |
Jan 09, 2006 | 47.46 | 47.66 | 47.43 | 47.51 | 17,960 | +0.10(+0.21%) |
Jan 06, 2006 | 47.20 | 47.52 | 47.13 | 47.42 | 9,438 | +0.50(+1.07%) |
Jan 05, 2006 | 46.91 | 46.91 | 46.71 | 46.91 | 9,570 | +0.08(+0.18%) |
Jan 04, 2006 | 46.74 | 46.93 | 46.66 | 46.83 | 13,240 | +0.27(+0.59%) |