Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 53.41 | 54.02 | 53.41 | 53.57 | 595,776 | +0.01(+0.01%) |
Dec 28, 2006 | 53.75 | 53.78 | 53.49 | 53.56 | 952,871 | -0.26(-0.49%) |
Dec 27, 2006 | 53.57 | 53.93 | 53.22 | 53.82 | 779,283 | +0.90(+1.69%) |
Dec 26, 2006 | 52.58 | 53.04 | 52.49 | 52.93 | 720,077 | +0.21(+0.39%) |
Dec 22, 2006 | 52.75 | 52.87 | 52.42 | 52.72 | 602,906 | -0.06(-0.11%) |
Dec 21, 2006 | 52.94 | 53.27 | 52.64 | 52.78 | 879,251 | -0.06(-0.11%) |
Dec 20, 2006 | 52.65 | 53.15 | 52.46 | 52.84 | 914,278 | +0.03(+0.05%) |
Dec 19, 2006 | 52.58 | 52.98 | 52.13 | 52.81 | 1,475,803 | +0.13(+0.25%) |
Dec 18, 2006 | 53.10 | 53.11 | 52.42 | 52.68 | 2,904,334 | -0.41(-0.78%) |
Dec 15, 2006 | 56.20 | 56.20 | 52.86 | 53.09 | 7,360,417 | -2.31(-4.17%) |
Dec 14, 2006 | 55.22 | 55.68 | 55.04 | 55.40 | 816,170 | +0.19(+0.34%) |
Dec 13, 2006 | 55.90 | 55.90 | 54.88 | 55.22 | 1,344,062 | -0.04(-0.07%) |
Dec 12, 2006 | 55.55 | 55.55 | 55.08 | 55.26 | 983,093 | -0.45(-0.80%) |
Dec 11, 2006 | 55.49 | 56.00 | 55.45 | 55.70 | 736,506 | +0.32(+0.57%) |
Dec 08, 2006 | 55.57 | 55.80 | 55.23 | 55.38 | 700,549 | -0.19(-0.34%) |
Dec 07, 2006 | 55.94 | 56.11 | 55.50 | 55.57 | 751,385 | -0.15(-0.28%) |
Dec 06, 2006 | 56.00 | 56.00 | 55.62 | 55.73 | 940,006 | -0.12(-0.21%) |
Dec 05, 2006 | 55.88 | 56.46 | 55.42 | 55.84 | 890,255 | +0.05(+0.08%) |
Dec 04, 2006 | 54.77 | 55.82 | 54.55 | 55.80 | 1,042,144 | +1.18(+2.16%) |
Dec 01, 2006 | 54.46 | 55.38 | 53.87 | 54.62 | 2,074,834 | -0.42(-0.76%) |
Nov 30, 2006 | 54.95 | 55.10 | 54.38 | 55.04 | 1,897,527 | +0.19(+0.34%) |
Nov 29, 2006 | 54.58 | 55.13 | 54.54 | 54.85 | 1,362,351 | +0.68(+1.26%) |
Nov 28, 2006 | 54.51 | 54.52 | 53.22 | 54.17 | 2,955,791 | -0.68(-1.25%) |
Nov 27, 2006 | 55.33 | 55.36 | 54.55 | 54.85 | 1,490,682 | -0.48(-0.86%) |
Nov 24, 2006 | 55.35 | 55.55 | 54.84 | 55.33 | 621,505 | -0.17(-0.31%) |
Nov 22, 2006 | 55.43 | 55.59 | 54.80 | 55.50 | 1,341,737 | -0.18(-0.32%) |
Nov 21, 2006 | 55.55 | 55.77 | 55.48 | 55.68 | 1,099,955 | +0.16(+0.29%) |
Nov 20, 2006 | 55.82 | 55.93 | 55.44 | 55.52 | 1,112,664 | -0.29(-0.52%) |
Nov 17, 2006 | 56.97 | 56.97 | 55.71 | 55.81 | 2,147,059 | -1.18(-2.07%) |
Nov 16, 2006 | 57.04 | 57.13 | 56.62 | 56.99 | 2,604,586 | -0.21(-0.36%) |
Nov 15, 2006 | 57.48 | 58.23 | 57.04 | 57.20 | 1,929,300 | -0.54(-0.94%) |
Nov 14, 2006 | 57.67 | 57.82 | 56.75 | 57.74 | 1,899,542 | +0.06(+0.10%) |
Nov 13, 2006 | 57.73 | 58.51 | 57.47 | 57.68 | 2,040,892 | -0.10(-0.17%) |
Nov 10, 2006 | 57.10 | 57.80 | 56.49 | 57.78 | 1,378,625 | +0.68(+1.19%) |
Nov 09, 2006 | 56.62 | 57.32 | 56.35 | 57.10 | 1,718,670 | +0.64(+1.13%) |
Nov 08, 2006 | 56.33 | 56.68 | 56.18 | 56.46 | 1,477,973 | +0.13(+0.23%) |
Nov 07, 2006 | 55.46 | 56.57 | 55.26 | 56.33 | 1,579,645 | +0.72(+1.30%) |
Nov 06, 2006 | 54.91 | 55.83 | 54.45 | 55.61 | 1,113,284 | +0.85(+1.56%) |
Nov 03, 2006 | 55.48 | 55.48 | 54.08 | 54.76 | 1,331,043 | -0.57(-1.03%) |
Nov 02, 2006 | 55.58 | 55.59 | 54.63 | 55.33 | 1,625,367 | -0.42(-0.75%) |
Nov 01, 2006 | 56.46 | 56.69 | 55.38 | 55.75 | 1,431,011 | -0.34(-0.61%) |
Oct 31, 2006 | 56.03 | 56.31 | 55.66 | 56.09 | 999,367 | +0.19(+0.33%) |
Oct 30, 2006 | 55.80 | 55.94 | 55.14 | 55.90 | 1,042,299 | +0.26(+0.46%) |
Oct 27, 2006 | 55.93 | 56.14 | 55.17 | 55.64 | 1,498,121 | -0.28(-0.51%) |
Oct 26, 2006 | 56.04 | 56.23 | 55.69 | 55.93 | 1,124,908 | +0.25(+0.45%) |
Oct 25, 2006 | 56.20 | 56.20 | 55.38 | 55.67 | 1,456,894 | -0.26(-0.47%) |
Oct 24, 2006 | 57.20 | 57.26 | 55.00 | 55.94 | 5,561,462 | -1.70(-2.94%) |
Oct 23, 2006 | 56.13 | 57.64 | 56.13 | 57.64 | 1,706,581 | +1.07(+1.89%) |
Oct 20, 2006 | 56.81 | 56.82 | 56.13 | 56.57 | 1,041,369 | +0.04(+0.07%) |
Oct 19, 2006 | 56.32 | 56.80 | 55.83 | 56.53 | 825,005 | +0.23(+0.41%) |
Oct 18, 2006 | 56.71 | 57.02 | 55.95 | 56.29 | 1,706,426 | +0.21(+0.37%) |
Oct 17, 2006 | 56.61 | 56.84 | 55.87 | 56.09 | 1,652,025 | -0.84(-1.47%) |
Oct 16, 2006 | 57.32 | 57.36 | 56.62 | 56.93 | 1,398,463 | -0.39(-0.68%) |
Oct 13, 2006 | 57.35 | 57.58 | 57.00 | 57.31 | 1,562,906 | -0.03(-0.06%) |
Oct 12, 2006 | 57.17 | 57.73 | 56.98 | 57.35 | 1,106,464 | +0.33(+0.58%) |
Oct 11, 2006 | 57.55 | 57.55 | 56.58 | 57.02 | 1,163,965 | -0.53(-0.92%) |
Oct 10, 2006 | 55.98 | 57.62 | 55.95 | 57.55 | 1,683,643 | +2.01(+3.61%) |
Oct 09, 2006 | 55.57 | 55.57 | 54.74 | 55.54 | 1,183,494 | -0.03(-0.05%) |
Oct 06, 2006 | 55.69 | 55.93 | 55.25 | 55.57 | 1,306,400 | -0.13(-0.23%) |
Oct 05, 2006 | 54.96 | 55.79 | 54.27 | 55.69 | 1,175,434 | +0.73(+1.33%) |
Oct 04, 2006 | 54.21 | 55.08 | 53.64 | 54.97 | 1,731,224 | +0.50(+0.91%) |
Oct 03, 2006 | 54.81 | 54.98 | 53.77 | 54.47 | 968,834 | -0.21(-0.38%) |
Oct 02, 2006 | 54.49 | 55.41 | 54.24 | 54.67 | 1,068,492 | +0.41(+0.75%) |
Sep 29, 2006 | 54.89 | 54.95 | 54.14 | 54.27 | 1,478,438 | -0.35(-0.65%) |
Sep 28, 2006 | 54.92 | 55.26 | 54.36 | 54.62 | 1,438,915 | -0.38(-0.69%) |
Sep 27, 2006 | 56.04 | 56.18 | 54.86 | 55.00 | 1,821,738 | -1.32(-2.35%) |
Sep 26, 2006 | 54.84 | 56.51 | 54.68 | 56.33 | 1,891,018 | +1.46(+2.66%) |
Sep 25, 2006 | 53.58 | 55.55 | 53.56 | 54.87 | 3,427,731 | -1.75(-3.09%) |
Sep 22, 2006 | 56.15 | 56.65 | 55.31 | 56.62 | 1,487,272 | +0.46(+0.83%) |
Sep 21, 2006 | 56.93 | 57.10 | 55.80 | 56.15 | 1,883,423 | -0.64(-1.12%) |
Sep 20, 2006 | 56.47 | 57.09 | 56.00 | 56.79 | 1,917,211 | +0.33(+0.58%) |
Sep 19, 2006 | 56.85 | 57.03 | 55.58 | 56.46 | 2,073,129 | -0.38(-0.67%) |
Sep 18, 2006 | 57.38 | 57.69 | 56.62 | 56.84 | 1,661,789 | -0.34(-0.59%) |
Sep 15, 2006 | 57.42 | 57.84 | 56.61 | 57.18 | 2,549,100 | +0.59(+1.05%) |
Sep 14, 2006 | 56.42 | 56.74 | 55.42 | 56.58 | 1,290,126 | +0.17(+0.30%) |
Sep 13, 2006 | 56.67 | 56.78 | 55.88 | 56.42 | 1,492,541 | -0.01(-0.01%) |
Sep 12, 2006 | 54.75 | 56.78 | 54.73 | 56.42 | 2,426,194 | +1.92(+3.53%) |
Sep 11, 2006 | 53.03 | 54.52 | 52.58 | 54.50 | 2,302,048 | +1.40(+2.64%) |
Sep 08, 2006 | 51.95 | 53.40 | 51.73 | 53.10 | 1,605,838 | +1.49(+2.89%) |
Sep 07, 2006 | 52.75 | 52.75 | 50.61 | 51.61 | 1,833,672 | -1.14(-2.15%) |
Sep 06, 2006 | 52.66 | 53.96 | 52.47 | 52.75 | 2,101,647 | +0.08(+0.16%) |
Sep 05, 2006 | 52.84 | 53.08 | 52.14 | 52.66 | 1,310,585 | +0.04(+0.07%) |
Sep 01, 2006 | 52.33 | 52.73 | 51.92 | 52.62 | 1,072,677 | +0.42(+0.80%) |
Aug 31, 2006 | 52.07 | 52.58 | 51.84 | 52.20 | 1,221,311 | +0.14(+0.27%) |
Aug 30, 2006 | 51.44 | 52.14 | 51.04 | 52.06 | 1,027,885 | +0.63(+1.23%) |
Aug 29, 2006 | 51.71 | 51.87 | 50.97 | 51.43 | 1,101,350 | -0.40(-0.77%) |
Aug 28, 2006 | 50.78 | 52.00 | 50.71 | 51.83 | 1,439,380 | +1.18(+2.33%) |
Aug 25, 2006 | 50.43 | 50.84 | 49.69 | 50.65 | 1,738,509 | -0.04(-0.08%) |
Aug 24, 2006 | 51.49 | 51.51 | 50.07 | 50.69 | 1,642,416 | -0.94(-1.82%) |
Aug 23, 2006 | 52.29 | 52.39 | 50.92 | 51.63 | 2,247,647 | -0.59(-1.12%) |
Aug 22, 2006 | 51.01 | 52.51 | 51.01 | 52.22 | 2,651,548 | +1.30(+2.56%) |
Aug 21, 2006 | 51.10 | 51.11 | 50.06 | 50.91 | 1,836,462 | -0.30(-0.59%) |
Aug 18, 2006 | 51.43 | 51.51 | 50.15 | 51.22 | 1,207,362 | -0.16(-0.31%) |
Aug 17, 2006 | 50.39 | 51.88 | 50.39 | 51.38 | 1,645,205 | +0.66(+1.31%) |
Aug 16, 2006 | 49.97 | 50.77 | 49.76 | 50.71 | 1,298,496 | +1.21(+2.44%) |
Aug 15, 2006 | 50.00 | 50.18 | 49.26 | 49.51 | 1,208,912 | +0.15(+0.30%) |
Aug 14, 2006 | 49.76 | 50.48 | 49.00 | 49.36 | 1,079,186 | +0.28(+0.58%) |
Aug 11, 2006 | 48.52 | 49.18 | 48.36 | 49.07 | 1,192,793 | +0.39(+0.81%) |
Aug 10, 2006 | 48.39 | 48.99 | 48.04 | 48.68 | 1,858,625 | +0.29(+0.60%) |
Aug 09, 2006 | 50.29 | 50.31 | 48.29 | 48.39 | 2,180,382 | -1.54(-3.08%) |
Aug 08, 2006 | 51.56 | 51.78 | 49.76 | 49.93 | 1,181,169 | -1.42(-2.76%) |
Aug 07, 2006 | 51.11 | 51.60 | 50.70 | 51.35 | 1,311,515 | +0.23(+0.45%) |
Aug 04, 2006 | 52.26 | 53.00 | 50.72 | 51.11 | 2,523,217 | -0.10(-0.20%) |
Aug 03, 2006 | 49.44 | 51.56 | 49.14 | 51.22 | 2,269,965 | +1.77(+3.59%) |
Aug 02, 2006 | 48.78 | 50.06 | 48.40 | 49.44 | 1,776,171 | +0.82(+1.69%) |
Aug 01, 2006 | 49.68 | 49.87 | 48.39 | 48.62 | 1,877,224 | -1.18(-2.37%) |
Jul 31, 2006 | 50.24 | 50.46 | 49.69 | 49.80 | 900,639 | -0.69(-1.37%) |
Jul 28, 2006 | 50.16 | 50.67 | 49.78 | 50.49 | 1,173,420 | +0.49(+0.98%) |
Jul 27, 2006 | 50.71 | 51.31 | 49.69 | 50.00 | 1,066,167 | -0.48(-0.95%) |
Jul 26, 2006 | 50.87 | 50.97 | 49.85 | 50.48 | 2,115,441 | -0.39(-0.77%) |
Jul 25, 2006 | 50.97 | 51.56 | 48.29 | 50.87 | 3,179,749 | +0.62(+1.23%) |
Jul 24, 2006 | 48.91 | 50.81 | 49.00 | 50.26 | 1,514,240 | +1.35(+2.77%) |
Jul 21, 2006 | 49.62 | 49.64 | 48.15 | 48.90 | 2,339,865 | -0.62(-1.25%) |
Jul 20, 2006 | 50.22 | 50.43 | 49.42 | 49.52 | 1,490,992 | -0.58(-1.16%) |
Jul 19, 2006 | 48.55 | 50.22 | 48.55 | 50.10 | 1,906,981 | +1.65(+3.40%) |
Jul 18, 2006 | 49.07 | 49.36 | 47.79 | 48.46 | 2,631,864 | -0.62(-1.26%) |
Jul 17, 2006 | 48.92 | 49.58 | 48.89 | 49.07 | 1,340,188 | +0.15(+0.32%) |
Jul 14, 2006 | 49.16 | 49.49 | 48.47 | 48.92 | 2,225,948 | -0.47(-0.95%) |
Jul 13, 2006 | 48.96 | 50.10 | 48.06 | 49.39 | 3,884,638 | +0.43(+0.87%) |
Jul 12, 2006 | 52.36 | 52.37 | 48.77 | 48.96 | 5,234,436 | -3.48(-6.64%) |
Jul 11, 2006 | 53.17 | 53.17 | 52.31 | 52.45 | 2,396,126 | -0.72(-1.35%) |
Jul 10, 2006 | 53.48 | 53.57 | 52.97 | 53.17 | 683,035 | -0.10(-0.18%) |
Jul 07, 2006 | 53.31 | 53.58 | 53.13 | 53.26 | 1,280,827 | -0.06(-0.12%) |
Jul 06, 2006 | 53.07 | 53.60 | 52.91 | 53.33 | 1,308,725 | +0.48(+0.92%) |
Jul 05, 2006 | 53.05 | 53.16 | 52.20 | 52.84 | 1,400,013 | -0.21(-0.39%) |
Jul 03, 2006 | 53.49 | 53.49 | 52.77 | 53.05 | 349,654 | -0.28(-0.52%) |
Jun 30, 2006 | 53.55 | 53.59 | 53.09 | 53.33 | 1,283,307 | +0.15(+0.29%) |
Jun 29, 2006 | 52.39 | 53.20 | 52.27 | 53.17 | 1,523,694 | +1.55(+3.00%) |
Jun 28, 2006 | 52.17 | 52.39 | 51.29 | 51.62 | 1,028,815 | -0.54(-1.03%) |
Jun 27, 2006 | 52.73 | 53.12 | 52.13 | 52.16 | 1,166,290 | -0.64(-1.21%) |
Jun 26, 2006 | 52.67 | 52.98 | 52.59 | 52.80 | 1,014,866 | +0.15(+0.28%) |
Jun 23, 2006 | 52.39 | 52.91 | 52.27 | 52.65 | 1,582,745 | +0.82(+1.58%) |
Jun 22, 2006 | 51.67 | 52.00 | 51.42 | 51.83 | 1,099,955 | +0.07(+0.14%) |
Jun 21, 2006 | 51.10 | 52.26 | 51.10 | 51.76 | 1,358,786 | +0.68(+1.34%) |
Jun 20, 2006 | 51.21 | 51.62 | 50.40 | 51.07 | 2,334,906 | -0.14(-0.26%) |
Jun 19, 2006 | 52.28 | 52.51 | 51.06 | 51.21 | 2,159,768 | -1.04(-1.99%) |
Jun 16, 2006 | 52.10 | 52.47 | 51.62 | 52.25 | 2,358,774 | -0.63(-1.20%) |
Jun 15, 2006 | 51.86 | 53.13 | 51.67 | 52.88 | 3,029,565 | +1.10(+2.13%) |
Jun 14, 2006 | 52.52 | 52.85 | 51.27 | 51.78 | 2,950,211 | -0.77(-1.46%) |
Jun 13, 2006 | 53.66 | 54.04 | 52.22 | 52.55 | 1,547,098 | -1.22(-2.27%) |
Jun 12, 2006 | 54.52 | 54.67 | 53.23 | 53.77 | 1,971,612 | -0.59(-1.09%) |
Jun 09, 2006 | 54.62 | 55.10 | 54.35 | 54.36 | 1,801,899 | -0.16(-0.30%) |
Jun 08, 2006 | 53.38 | 54.52 | 52.73 | 54.52 | 2,585,522 | +1.14(+2.13%) |
Jun 07, 2006 | 55.10 | 55.13 | 53.16 | 53.38 | 2,594,822 | -1.71(-3.10%) |
Jun 06, 2006 | 55.89 | 56.06 | 54.69 | 55.09 | 1,434,111 | -0.80(-1.43%) |
Jun 05, 2006 | 57.75 | 57.78 | 55.69 | 55.89 | 2,264,851 | -1.85(-3.21%) |
Jun 02, 2006 | 58.23 | 58.39 | 57.18 | 57.75 | 1,566,006 | -0.48(-0.83%) |
Jun 01, 2006 | 58.02 | 58.26 | 57.44 | 58.23 | 1,677,288 | +0.21(+0.37%) |
May 31, 2006 | 57.10 | 58.29 | 57.10 | 58.02 | 2,173,407 | +0.93(+1.63%) |
May 30, 2006 | 58.97 | 58.97 | 56.70 | 57.09 | 2,481,060 | -1.61(-2.75%) |
May 26, 2006 | 57.04 | 59.55 | 56.95 | 58.70 | 2,966,795 | +1.69(+2.97%) |
May 25, 2006 | 55.44 | 57.22 | 56.09 | 57.01 | 1,519,665 | +0.31(+0.55%) |
May 24, 2006 | 56.78 | 57.04 | 56.18 | 56.70 | 2,819,091 | -0.08(-0.14%) |
May 23, 2006 | 54.76 | 57.29 | 54.61 | 56.78 | 2,674,641 | +2.18(+3.99%) |
May 22, 2006 | 54.87 | 54.97 | 53.75 | 54.60 | 1,637,921 | -0.86(-1.56%) |
May 19, 2006 | 55.23 | 55.64 | 54.74 | 55.46 | 2,889,455 | +0.79(+1.45%) |
May 18, 2006 | 56.78 | 56.78 | 54.63 | 54.67 | 1,994,085 | -2.01(-3.55%) |
May 17, 2006 | 56.65 | 57.13 | 56.46 | 56.68 | 2,513,298 | -0.74(-1.29%) |
May 16, 2006 | 57.58 | 57.74 | 57.12 | 57.42 | 1,330,578 | -0.19(-0.34%) |
May 15, 2006 | 56.39 | 57.69 | 56.13 | 57.62 | 1,764,857 | +0.34(+0.59%) |
May 12, 2006 | 58.52 | 58.52 | 57.17 | 57.28 | 1,321,434 | -1.45(-2.47%) |
May 11, 2006 | 59.13 | 59.35 | 58.70 | 58.73 | 929,157 | -0.74(-1.24%) |
May 10, 2006 | 60.07 | 60.07 | 59.34 | 59.47 | 957,985 | -0.59(-0.99%) |
May 09, 2006 | 59.65 | 60.32 | 59.59 | 60.06 | 862,512 | +0.20(+0.33%) |
May 08, 2006 | 59.81 | 59.94 | 59.47 | 59.86 | 765,644 | +0.13(+0.22%) |
May 05, 2006 | 59.94 | 59.97 | 59.68 | 59.73 | 765,644 | -0.16(-0.27%) |
May 04, 2006 | 58.95 | 59.91 | 58.93 | 59.89 | 1,202,712 | +0.96(+1.63%) |
May 03, 2006 | 57.81 | 59.20 | 57.77 | 58.93 | 1,314,769 | +1.39(+2.42%) |
May 02, 2006 | 57.49 | 57.61 | 57.02 | 57.54 | 1,071,282 | +0.15(+0.26%) |
May 01, 2006 | 57.96 | 58.25 | 57.26 | 57.39 | 1,415,977 | -0.52(-0.89%) |
Apr 28, 2006 | 58.39 | 58.39 | 57.29 | 57.91 | 804,856 | -0.48(-0.83%) |
Apr 27, 2006 | 58.13 | 58.49 | 57.77 | 58.39 | 1,101,660 | +0.15(+0.25%) |
Apr 26, 2006 | 58.69 | 58.98 | 57.64 | 58.24 | 2,360,479 | -1.53(-2.56%) |
Apr 25, 2006 | 60.62 | 60.73 | 58.40 | 59.77 | 2,654,182 | +1.38(+2.36%) |
Apr 24, 2006 | 58.10 | 58.87 | 57.26 | 58.39 | 1,705,031 | +0.29(+0.50%) |
Apr 21, 2006 | 58.93 | 58.97 | 58.02 | 58.10 | 1,317,869 | -0.45(-0.77%) |
Apr 20, 2006 | 58.71 | 59.11 | 58.46 | 58.55 | 1,516,565 | -0.32(-0.55%) |
Apr 19, 2006 | 58.20 | 59.13 | 58.11 | 58.88 | 1,616,533 | +0.50(+0.85%) |
Apr 18, 2006 | 58.58 | 58.81 | 58.13 | 58.38 | 2,002,145 | -0.20(-0.34%) |
Apr 17, 2006 | 58.78 | 58.91 | 58.39 | 58.58 | 1,486,497 | -0.35(-0.59%) |
Apr 13, 2006 | 59.42 | 59.55 | 58.86 | 58.93 | 1,432,406 | -0.49(-0.83%) |
Apr 12, 2006 | 58.20 | 59.55 | 58.06 | 59.42 | 2,241,447 | +1.21(+2.07%) |
Apr 11, 2006 | 58.33 | 58.86 | 57.88 | 58.21 | 1,968,822 | -0.06(-0.10%) |
Apr 10, 2006 | 58.40 | 58.58 | 58.15 | 58.27 | 1,363,746 | -0.39(-0.66%) |
Apr 07, 2006 | 58.66 | 58.91 | 58.49 | 58.66 | 2,225,948 | -0.01(-0.01%) |
Apr 06, 2006 | 58.75 | 59.07 | 58.23 | 58.66 | 2,241,292 | -0.32(-0.54%) |
Apr 05, 2006 | 59.08 | 59.34 | 58.66 | 58.98 | 2,096,998 | -0.21(-0.36%) |
Apr 04, 2006 | 58.62 | 59.54 | 58.10 | 59.19 | 2,608,461 | -0.35(-0.59%) |
Apr 03, 2006 | 59.75 | 60.29 | 59.13 | 59.54 | 3,520,570 | +0.52(+0.89%) |
Mar 31, 2006 | 59.14 | 59.40 | 58.62 | 59.02 | 3,468,029 | +0.01(+0.01%) |
Mar 30, 2006 | 61.13 | 61.36 | 58.73 | 59.01 | 9,306,301 | -2.90(-4.68%) |
Mar 29, 2006 | 57.86 | 61.94 | 57.31 | 61.91 | 8,700,605 | +4.12(+7.12%) |
Mar 28, 2006 | 58.17 | 58.20 | 57.35 | 57.79 | 1,211,702 | -0.28(-0.48%) |
Mar 27, 2006 | 56.88 | 58.37 | 56.53 | 58.07 | 2,941,687 | +1.47(+2.60%) |
Mar 24, 2006 | 56.43 | 56.75 | 55.99 | 56.60 | 1,322,364 | +0.20(+0.35%) |
Mar 23, 2006 | 56.75 | 56.92 | 56.24 | 56.40 | 1,291,986 | -0.35(-0.61%) |
Mar 22, 2006 | 54.84 | 56.91 | 54.84 | 56.75 | 1,444,030 | +0.70(+1.24%) |
Mar 21, 2006 | 56.46 | 57.13 | 55.88 | 56.05 | 1,455,034 | -0.47(-0.83%) |
Mar 20, 2006 | 55.71 | 56.87 | 55.56 | 56.52 | 1,937,514 | +0.87(+1.57%) |
Mar 17, 2006 | 56.48 | 56.48 | 54.50 | 55.65 | 3,856,740 | -0.83(-1.47%) |
Mar 16, 2006 | 57.44 | 57.77 | 56.29 | 56.48 | 1,621,492 | -0.95(-1.66%) |
Mar 15, 2006 | 56.94 | 57.61 | 56.75 | 57.44 | 1,378,625 | +0.66(+1.16%) |
Mar 14, 2006 | 55.67 | 56.98 | 55.10 | 56.78 | 1,711,386 | +1.10(+1.98%) |
Mar 13, 2006 | 55.62 | 55.83 | 54.97 | 55.67 | 1,098,250 | +0.19(+0.34%) |
Mar 10, 2006 | 55.69 | 56.00 | 55.18 | 55.49 | 1,547,098 | -0.20(-0.36%) |
Mar 09, 2006 | 55.33 | 55.69 | 55.02 | 55.69 | 2,015,939 | +0.49(+0.89%) |
Mar 08, 2006 | 55.46 | 55.46 | 54.33 | 55.20 | 2,288,409 | -0.15(-0.28%) |
Mar 07, 2006 | 56.97 | 56.97 | 54.97 | 55.35 | 2,603,656 | -1.70(-2.97%) |
Mar 06, 2006 | 57.69 | 57.81 | 57.03 | 57.05 | 1,519,975 | -0.65(-1.12%) |
Mar 03, 2006 | 57.74 | 58.07 | 57.08 | 57.69 | 1,168,305 | -0.05(-0.08%) |
Mar 02, 2006 | 57.94 | 58.14 | 57.65 | 57.74 | 1,333,833 | -0.26(-0.46%) |
Mar 01, 2006 | 57.59 | 58.16 | 57.42 | 58.00 | 1,459,064 | +0.07(+0.12%) |
Feb 28, 2006 | 58.63 | 58.57 | 57.64 | 57.93 | 1,273,697 | -0.70(-1.19%) |
Feb 27, 2006 | 58.78 | 59.22 | 58.10 | 58.63 | 1,269,203 | +0.15(+0.25%) |
Feb 24, 2006 | 58.39 | 58.53 | 57.73 | 58.48 | 955,970 | +0.03(+0.04%) |
Feb 23, 2006 | 58.77 | 59.31 | 58.41 | 58.46 | 1,381,880 | -0.33(-0.56%) |
Feb 22, 2006 | 57.68 | 58.95 | 57.68 | 58.78 | 1,114,989 | +1.11(+1.92%) |
Feb 21, 2006 | 57.75 | 58.20 | 56.98 | 57.68 | 970,849 | +0.12(+0.21%) |
Feb 17, 2006 | 57.71 | 57.86 | 57.20 | 57.55 | 847,323 | -0.06(-0.11%) |
Feb 16, 2006 | 56.87 | 57.82 | 56.84 | 57.62 | 1,640,091 | +0.75(+1.32%) |
Feb 15, 2006 | 56.71 | 57.00 | 56.20 | 56.87 | 884,520 | +0.05(+0.08%) |
Feb 14, 2006 | 55.38 | 56.97 | 54.81 | 56.82 | 1,402,803 | +1.45(+2.61%) |
Feb 13, 2006 | 56.32 | 56.32 | 55.00 | 55.38 | 1,753,543 | -0.94(-1.66%) |
Feb 10, 2006 | 56.22 | 56.33 | 55.36 | 56.31 | 1,132,658 | -0.06(-0.11%) |
Feb 09, 2006 | 57.10 | 57.40 | 56.17 | 56.38 | 2,133,265 | -1.53(-2.64%) |
Feb 08, 2006 | 56.08 | 57.91 | 55.98 | 57.91 | 2,129,080 | +1.83(+3.26%) |
Feb 07, 2006 | 56.23 | 56.79 | 55.88 | 56.08 | 1,150,016 | -0.35(-0.62%) |
Feb 06, 2006 | 55.89 | 56.55 | 55.55 | 56.43 | 1,735,564 | +0.55(+0.98%) |
Feb 03, 2006 | 55.28 | 56.26 | 54.72 | 55.88 | 2,470,056 | +0.15(+0.28%) |
Feb 02, 2006 | 54.58 | 56.90 | 54.36 | 55.73 | 7,549,348 | +3.80(+7.32%) |
Feb 01, 2006 | 51.82 | 52.04 | 51.46 | 51.93 | 1,629,242 | -0.13(-0.25%) |
Jan 31, 2006 | 52.33 | 52.52 | 51.80 | 52.06 | 1,215,422 | -0.34(-0.64%) |
Jan 30, 2006 | 52.65 | 53.11 | 52.31 | 52.39 | 980,304 | -0.35(-0.66%) |
Jan 27, 2006 | 52.81 | 52.84 | 52.17 | 52.74 | 1,201,938 | -0.07(-0.13%) |
Jan 26, 2006 | 52.84 | 53.37 | 52.45 | 52.81 | 1,198,838 | -0.03(-0.05%) |
Jan 25, 2006 | 53.18 | 53.27 | 52.47 | 52.84 | 1,064,617 | -0.08(-0.15%) |
Jan 24, 2006 | 53.05 | 53.42 | 52.75 | 52.91 | 1,072,832 | -0.10(-0.18%) |
Jan 23, 2006 | 52.49 | 53.26 | 52.42 | 53.01 | 624,759 | +0.65(+1.23%) |
Jan 20, 2006 | 53.81 | 54.29 | 52.31 | 52.37 | 1,698,212 | -0.50(-0.95%) |
Jan 19, 2006 | 52.26 | 53.33 | 52.35 | 52.87 | 1,201,163 | +0.61(+1.16%) |
Jan 18, 2006 | 52.35 | 52.77 | 52.08 | 52.26 | 907,304 | -0.29(-0.55%) |
Jan 17, 2006 | 51.87 | 52.75 | 51.78 | 52.55 | 967,594 | +0.17(+0.33%) |
Jan 13, 2006 | 52.83 | 53.22 | 51.62 | 52.38 | 1,643,346 | -0.45(-0.85%) |
Jan 12, 2006 | 53.58 | 54.35 | 52.71 | 52.83 | 1,442,790 | -0.75(-1.41%) |
Jan 11, 2006 | 53.78 | 54.02 | 53.29 | 53.58 | 979,219 | -0.03(-0.06%) |
Jan 10, 2006 | 54.29 | 54.29 | 52.83 | 53.62 | 1,667,524 | -1.22(-2.22%) |
Jan 09, 2006 | 54.04 | 55.04 | 54.00 | 54.84 | 947,136 | +0.85(+1.57%) |
Jan 06, 2006 | 54.13 | 54.18 | 53.47 | 53.99 | 862,202 | +0.32(+0.60%) |
Jan 05, 2006 | 53.65 | 53.81 | 52.91 | 53.67 | 1,141,492 | +0.08(+0.16%) |
Jan 04, 2006 | 53.55 | 53.87 | 52.97 | 53.58 | 999,832 | +0.25(+0.46%) |