Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 57.26 | 58.54 | 57.26 | 58.14 | 2,311,817 | +0.89(+1.55%) |
Feb 27, 2007 | 59.01 | 59.14 | 57.11 | 57.26 | 2,485,549 | -1.85(-3.13%) |
Feb 26, 2007 | 59.40 | 59.54 | 59.01 | 59.11 | 1,392,286 | -0.28(-0.48%) |
Feb 23, 2007 | 59.33 | 59.51 | 59.24 | 59.39 | 1,275,823 | +0.10(+0.17%) |
Feb 22, 2007 | 59.28 | 59.38 | 59.16 | 59.29 | 1,729,487 | +0.03(+0.05%) |
Feb 21, 2007 | 59.02 | 59.37 | 58.99 | 59.26 | 1,454,650 | -0.05(-0.09%) |
Feb 20, 2007 | 59.80 | 60.10 | 59.24 | 59.31 | 1,463,402 | -0.34(-0.58%) |
Feb 16, 2007 | 59.61 | 59.87 | 59.13 | 59.66 | 1,244,473 | +0.36(+0.61%) |
Feb 15, 2007 | 59.25 | 59.35 | 58.95 | 59.30 | 841,100 | +0.08(+0.13%) |
Feb 14, 2007 | 58.95 | 59.49 | 58.89 | 59.22 | 1,181,038 | +0.42(+0.72%) |
Feb 13, 2007 | 58.87 | 58.99 | 58.64 | 58.80 | 1,089,595 | +0.01(+0.01%) |
Feb 12, 2007 | 59.34 | 59.45 | 58.79 | 58.79 | 1,594,847 | -0.54(-0.90%) |
Feb 09, 2007 | 59.96 | 59.97 | 59.20 | 59.33 | 1,301,687 | -0.49(-0.82%) |
Feb 08, 2007 | 59.85 | 60.35 | 59.67 | 59.82 | 1,935,614 | +0.15(+0.24%) |
Feb 07, 2007 | 59.35 | 59.88 | 59.10 | 59.67 | 1,307,434 | +0.24(+0.41%) |
Feb 06, 2007 | 59.38 | 59.71 | 59.16 | 59.43 | 1,664,174 | +0.21(+0.36%) |
Feb 05, 2007 | 59.12 | 59.35 | 58.91 | 59.21 | 1,718,122 | +0.17(+0.29%) |
Feb 02, 2007 | 58.93 | 59.34 | 58.92 | 59.05 | 1,454,519 | -0.21(-0.36%) |
Feb 01, 2007 | 59.31 | 59.34 | 58.90 | 59.26 | 2,243,630 | +0.36(+0.61%) |
Jan 31, 2007 | 58.64 | 59.18 | 58.24 | 58.90 | 2,225,473 | +0.07(+0.12%) |
Jan 30, 2007 | 57.42 | 59.02 | 56.86 | 58.83 | 2,947,443 | +1.64(+2.86%) |
Jan 29, 2007 | 56.78 | 57.41 | 56.70 | 57.19 | 2,494,955 | +0.18(+0.31%) |
Jan 26, 2007 | 56.80 | 57.18 | 56.69 | 57.02 | 1,790,620 | -0.10(-0.17%) |
Jan 25, 2007 | 57.53 | 57.80 | 56.49 | 57.12 | 2,021,044 | -0.41(-0.72%) |
Jan 24, 2007 | 56.76 | 57.61 | 56.62 | 57.53 | 1,658,687 | +0.95(+1.68%) |
Jan 23, 2007 | 56.23 | 56.65 | 56.00 | 56.58 | 1,059,768 | +0.34(+0.61%) |
Jan 22, 2007 | 56.64 | 56.83 | 56.10 | 56.24 | 1,800,286 | -0.41(-0.72%) |
Jan 19, 2007 | 56.80 | 57.18 | 56.35 | 56.64 | 1,518,003 | +0.08(+0.15%) |
Jan 18, 2007 | 57.15 | 57.15 | 55.62 | 56.56 | 1,301,164 | +0.87(+1.55%) |
Jan 17, 2007 | 55.54 | 56.12 | 55.21 | 55.69 | 1,128,085 | +0.16(+0.29%) |
Jan 16, 2007 | 55.04 | 55.55 | 54.94 | 55.53 | 1,343,618 | +0.44(+0.79%) |
Jan 12, 2007 | 55.04 | 55.20 | 54.79 | 55.10 | 1,031,552 | -0.20(-0.36%) |
Jan 11, 2007 | 54.94 | 55.46 | 54.94 | 55.30 | 1,645,494 | +0.36(+0.65%) |
Jan 10, 2007 | 54.53 | 55.06 | 54.22 | 54.94 | 1,783,827 | +0.41(+0.74%) |
Jan 09, 2007 | 54.03 | 54.64 | 53.99 | 54.53 | 1,800,678 | +0.60(+1.11%) |
Jan 08, 2007 | 53.71 | 54.13 | 53.47 | 53.93 | 1,439,758 | +0.34(+0.64%) |
Jan 05, 2007 | 53.32 | 53.76 | 53.05 | 53.59 | 1,984,599 | +0.11(+0.21%) |
Jan 04, 2007 | 53.78 | 54.03 | 53.40 | 53.47 | 1,950,506 | -0.44(-0.82%) |
Jan 03, 2007 | 54.00 | 54.44 | 53.67 | 53.92 | 1,947,632 | +0.21(+0.40%) |
Dec 29, 2006 | 54.01 | 54.10 | 53.57 | 53.70 | 1,145,197 | -0.24(-0.45%) |
Dec 28, 2006 | 53.97 | 54.08 | 53.61 | 53.95 | 1,023,323 | -0.12(-0.23%) |
Dec 27, 2006 | 54.53 | 54.70 | 53.88 | 54.07 | 1,233,500 | +0.07(+0.13%) |
Dec 26, 2006 | 54.22 | 54.25 | 53.93 | 54.00 | 1,290,453 | -0.27(-0.49%) |
Dec 22, 2006 | 54.74 | 54.74 | 54.13 | 54.27 | 640,197 | -0.32(-0.59%) |
Dec 21, 2006 | 54.77 | 55.11 | 54.40 | 54.59 | 1,257,274 | -0.03(-0.06%) |
Dec 20, 2006 | 55.06 | 55.07 | 54.49 | 54.62 | 1,363,473 | -0.24(-0.45%) |
Dec 19, 2006 | 55.16 | 55.27 | 54.64 | 54.87 | 1,607,221 | -0.29(-0.53%) |
Dec 18, 2006 | 55.19 | 55.52 | 54.91 | 55.16 | 1,159,827 | +0.05(+0.10%) |
Dec 15, 2006 | 55.79 | 55.79 | 55.09 | 55.10 | 2,015,949 | -0.65(-1.17%) |
Dec 14, 2006 | 55.48 | 55.79 | 55.10 | 55.75 | 1,332,906 | +0.26(+0.47%) |
Dec 13, 2006 | 55.69 | 55.79 | 55.43 | 55.49 | 1,132,918 | -0.05(-0.08%) |
Dec 12, 2006 | 55.58 | 55.79 | 55.42 | 55.54 | 925,484 | -0.09(-0.17%) |
Dec 11, 2006 | 55.69 | 55.79 | 55.48 | 55.63 | 915,818 | -0.16(-0.29%) |
Dec 08, 2006 | 55.67 | 56.11 | 55.43 | 55.79 | 863,959 | -0.11(-0.21%) |
Dec 07, 2006 | 55.49 | 56.05 | 55.46 | 55.91 | 872,711 | +0.41(+0.73%) |
Dec 06, 2006 | 55.43 | 55.60 | 55.12 | 55.50 | 1,124,819 | +0.28(+0.51%) |
Dec 05, 2006 | 55.42 | 55.50 | 55.10 | 55.22 | 1,404,097 | -0.24(-0.44%) |
Dec 04, 2006 | 55.15 | 56.04 | 55.08 | 55.46 | 1,142,976 | +0.57(+1.05%) |
Dec 01, 2006 | 54.84 | 55.34 | 54.49 | 54.89 | 1,158,651 | -0.02(-0.03%) |
Nov 30, 2006 | 55.04 | 55.16 | 54.59 | 54.90 | 1,353,545 | -0.21(-0.39%) |
Nov 29, 2006 | 54.70 | 55.44 | 54.57 | 55.12 | 1,428,263 | +0.80(+1.47%) |
Nov 28, 2006 | 53.71 | 54.59 | 53.50 | 54.32 | 1,842,086 | +0.48(+0.90%) |
Nov 27, 2006 | 54.16 | 54.57 | 53.83 | 53.84 | 1,283,922 | -0.53(-0.97%) |
Nov 24, 2006 | 54.97 | 55.00 | 54.33 | 54.37 | 336,492 | -0.74(-1.35%) |
Nov 22, 2006 | 54.85 | 55.31 | 54.73 | 55.11 | 1,595,464 | +0.21(+0.38%) |
Nov 21, 2006 | 54.55 | 55.11 | 54.44 | 54.90 | 1,298,813 | +0.36(+0.66%) |
Nov 20, 2006 | 54.30 | 54.62 | 53.96 | 54.55 | 1,016,792 | +0.01(+0.01%) |
Nov 17, 2006 | 54.41 | 54.64 | 54.24 | 54.54 | 1,120,378 | -0.11(-0.20%) |
Nov 16, 2006 | 54.30 | 54.97 | 54.28 | 54.64 | 1,445,245 | +0.54(+0.99%) |
Nov 15, 2006 | 54.71 | 54.86 | 54.10 | 54.11 | 1,038,476 | -0.36(-0.66%) |
Nov 14, 2006 | 54.42 | 54.73 | 54.10 | 54.47 | 1,157,737 | +0.10(+0.18%) |
Nov 13, 2006 | 54.45 | 54.51 | 54.25 | 54.37 | 1,121,292 | -0.12(-0.22%) |
Nov 10, 2006 | 54.81 | 55.03 | 54.19 | 54.49 | 1,011,567 | -0.15(-0.28%) |
Nov 09, 2006 | 55.35 | 55.49 | 54.58 | 54.64 | 1,308,479 | -0.67(-1.22%) |
Nov 08, 2006 | 56.32 | 56.32 | 55.20 | 55.32 | 1,438,321 | -1.00(-1.78%) |
Nov 07, 2006 | 55.66 | 56.65 | 55.59 | 56.32 | 1,579,136 | +0.89(+1.60%) |
Nov 06, 2006 | 54.77 | 55.46 | 54.73 | 55.43 | 1,410,106 | +1.45(+2.68%) |
Nov 03, 2006 | 54.12 | 54.24 | 53.88 | 53.99 | 1,393,778 | +0.11(+0.20%) |
Nov 02, 2006 | 53.78 | 54.01 | 53.13 | 53.88 | 2,427,421 | +1.20(+2.28%) |
Nov 01, 2006 | 53.66 | 53.83 | 52.66 | 52.68 | 2,016,341 | -0.93(-1.74%) |
Oct 31, 2006 | 54.01 | 54.24 | 53.44 | 53.61 | 1,548,570 | -0.39(-0.72%) |
Oct 30, 2006 | 53.86 | 54.23 | 53.81 | 54.00 | 784,278 | -0.11(-0.21%) |
Oct 27, 2006 | 54.26 | 54.53 | 54.00 | 54.12 | 755,148 | -0.14(-0.25%) |
Oct 26, 2006 | 54.20 | 54.40 | 53.51 | 54.25 | 1,260,278 | +0.01(+0.01%) |
Oct 25, 2006 | 54.72 | 54.75 | 53.86 | 54.25 | 983,090 | -0.32(-0.59%) |
Oct 24, 2006 | 55.16 | 55.40 | 54.25 | 54.57 | 1,136,053 | -0.57(-1.03%) |
Oct 23, 2006 | 55.07 | 55.30 | 54.77 | 55.13 | 1,073,483 | -0.13(-0.24%) |
Oct 20, 2006 | 55.58 | 55.58 | 54.74 | 55.26 | 1,133,832 | -0.09(-0.17%) |
Oct 19, 2006 | 55.68 | 55.68 | 55.27 | 55.36 | 1,412,196 | -0.32(-0.58%) |
Oct 18, 2006 | 55.27 | 55.76 | 54.97 | 55.68 | 1,209,596 | +0.64(+1.17%) |
Oct 17, 2006 | 55.46 | 55.46 | 54.84 | 55.03 | 1,100,784 | -0.57(-1.03%) |
Oct 16, 2006 | 56.26 | 56.37 | 55.55 | 55.61 | 1,081,321 | -0.72(-1.28%) |
Oct 13, 2006 | 56.44 | 56.84 | 56.14 | 56.33 | 1,327,681 | -0.16(-0.28%) |
Oct 12, 2006 | 56.08 | 56.68 | 55.83 | 56.49 | 1,679,718 | +0.83(+1.50%) |
Oct 11, 2006 | 55.85 | 56.11 | 55.58 | 55.66 | 1,845,482 | -0.09(-0.16%) |
Oct 10, 2006 | 55.37 | 55.96 | 55.19 | 55.75 | 1,205,807 | +0.38(+0.69%) |
Oct 09, 2006 | 54.93 | 55.52 | 54.91 | 55.36 | 800,083 | +0.38(+0.70%) |
Oct 06, 2006 | 54.76 | 55.10 | 54.76 | 54.98 | 1,065,515 | +0.41(+0.74%) |
Oct 05, 2006 | 54.32 | 54.81 | 54.26 | 54.58 | 832,609 | +0.11(+0.20%) |
Oct 04, 2006 | 53.92 | 54.72 | 53.68 | 54.47 | 882,378 | +0.47(+0.86%) |
Oct 03, 2006 | 53.79 | 54.15 | 53.60 | 54.00 | 866,311 | +0.35(+0.66%) |
Oct 02, 2006 | 54.05 | 54.05 | 53.59 | 53.65 | 1,033,250 | -0.45(-0.83%) |
Sep 29, 2006 | 53.13 | 54.30 | 53.13 | 54.10 | 1,867,166 | +0.97(+1.83%) |
Sep 28, 2006 | 52.80 | 53.47 | 52.80 | 53.13 | 892,175 | +0.24(+0.46%) |
Sep 27, 2006 | 52.74 | 53.04 | 52.39 | 52.88 | 681,606 | +0.15(+0.28%) |
Sep 26, 2006 | 53.03 | 53.04 | 52.35 | 52.74 | 1,090,857 | -0.29(-0.55%) |
Sep 25, 2006 | 53.04 | 53.15 | 52.56 | 53.03 | 682,912 | +0.28(+0.52%) |
Sep 22, 2006 | 52.69 | 52.87 | 52.37 | 52.75 | 843,974 | -0.02(-0.03%) |
Sep 21, 2006 | 52.91 | 53.01 | 52.45 | 52.77 | 878,981 | -0.12(-0.23%) |
Sep 20, 2006 | 52.59 | 53.31 | 52.59 | 52.89 | 1,223,964 | +0.49(+0.94%) |
Sep 19, 2006 | 52.42 | 52.62 | 52.03 | 52.40 | 985,180 | +0.05(+0.10%) |
Sep 18, 2006 | 52.69 | 52.93 | 52.23 | 52.35 | 1,089,028 | -0.54(-1.01%) |
Sep 15, 2006 | 52.77 | 53.05 | 52.59 | 52.88 | 1,166,228 | +0.34(+0.66%) |
Sep 14, 2006 | 52.91 | 53.13 | 52.33 | 52.54 | 1,209,596 | -0.60(-1.12%) |
Sep 13, 2006 | 53.07 | 53.41 | 52.74 | 53.14 | 1,214,951 | -0.28(-0.52%) |
Sep 12, 2006 | 53.59 | 53.75 | 52.86 | 53.41 | 1,356,942 | -0.11(-0.20%) |
Sep 11, 2006 | 52.52 | 53.63 | 52.34 | 53.52 | 1,795,453 | +1.00(+1.91%) |
Sep 08, 2006 | 52.52 | 52.66 | 52.25 | 52.52 | 1,300,250 | +0.32(+0.62%) |
Sep 07, 2006 | 52.52 | 52.62 | 52.06 | 52.19 | 1,353,937 | -0.32(-0.61%) |
Sep 06, 2006 | 52.86 | 52.96 | 52.49 | 52.52 | 1,382,544 | -0.88(-1.65%) |
Sep 05, 2006 | 53.74 | 54.13 | 53.39 | 53.40 | 1,449,947 | -0.34(-0.64%) |
Sep 01, 2006 | 53.55 | 53.77 | 53.28 | 53.74 | 846,586 | +0.38(+0.72%) |
Aug 31, 2006 | 53.03 | 53.48 | 52.82 | 53.36 | 1,046,444 | +0.33(+0.62%) |
Aug 30, 2006 | 53.04 | 53.11 | 52.59 | 53.03 | 738,950 | +0.10(+0.19%) |
Aug 29, 2006 | 52.66 | 52.96 | 52.52 | 52.93 | 1,376,927 | +0.22(+0.42%) |
Aug 28, 2006 | 52.71 | 52.98 | 52.69 | 52.71 | 1,150,944 | -0.08(-0.14%) |
Aug 25, 2006 | 53.05 | 53.28 | 52.63 | 52.78 | 1,412,066 | -0.53(-0.99%) |
Aug 24, 2006 | 52.75 | 53.39 | 52.52 | 53.31 | 1,488,482 | +0.63(+1.19%) |
Aug 23, 2006 | 52.82 | 53.02 | 52.28 | 52.68 | 1,575,609 | -0.08(-0.16%) |
Aug 22, 2006 | 52.97 | 52.97 | 52.61 | 52.77 | 1,398,481 | +0.09(+0.17%) |
Aug 21, 2006 | 52.73 | 53.04 | 52.46 | 52.68 | 1,248,783 | +0.23(+0.44%) |
Aug 18, 2006 | 51.93 | 52.58 | 51.65 | 52.45 | 1,318,407 | +0.53(+1.02%) |
Aug 17, 2006 | 51.28 | 51.92 | 51.25 | 51.92 | 1,668,615 | +0.73(+1.44%) |
Aug 16, 2006 | 50.75 | 51.25 | 50.53 | 51.18 | 886,035 | +0.50(+0.98%) |
Aug 15, 2006 | 51.14 | 51.38 | 50.30 | 50.69 | 1,165,705 | -0.24(-0.47%) |
Aug 14, 2006 | 50.99 | 51.78 | 50.69 | 50.92 | 839,140 | +0.15(+0.30%) |
Aug 11, 2006 | 50.96 | 51.02 | 50.56 | 50.77 | 698,848 | -0.19(-0.38%) |
Aug 10, 2006 | 50.72 | 51.33 | 50.72 | 50.96 | 1,083,411 | +0.20(+0.39%) |
Aug 09, 2006 | 51.05 | 51.47 | 50.69 | 50.76 | 1,241,991 | -0.19(-0.38%) |
Aug 08, 2006 | 50.64 | 51.26 | 50.64 | 50.95 | 1,328,726 | +0.67(+1.34%) |
Aug 07, 2006 | 50.30 | 50.63 | 50.10 | 50.28 | 736,077 | -0.25(-0.48%) |
Aug 04, 2006 | 50.44 | 51.10 | 50.31 | 50.53 | 1,109,536 | +0.20(+0.40%) |
Aug 03, 2006 | 50.14 | 50.43 | 49.62 | 50.33 | 975,906 | +0.15(+0.29%) |
Aug 02, 2006 | 50.04 | 50.36 | 49.45 | 50.18 | 1,096,473 | +0.11(+0.21%) |
Aug 01, 2006 | 50.22 | 50.72 | 49.81 | 50.07 | 1,465,230 | -0.39(-0.77%) |
Jul 31, 2006 | 49.76 | 50.68 | 49.76 | 50.46 | 1,510,035 | +0.39(+0.78%) |
Jul 28, 2006 | 49.15 | 50.59 | 49.10 | 50.07 | 2,864,103 | +2.24(+4.67%) |
Jul 27, 2006 | 48.61 | 48.75 | 47.72 | 47.84 | 988,185 | -0.59(-1.22%) |
Jul 26, 2006 | 47.66 | 48.63 | 47.59 | 48.43 | 922,610 | +0.51(+1.05%) |
Jul 25, 2006 | 48.05 | 48.05 | 47.24 | 47.92 | 1,209,465 | -0.13(-0.27%) |
Jul 24, 2006 | 47.46 | 48.42 | 47.46 | 48.05 | 959,186 | +0.88(+1.87%) |
Jul 21, 2006 | 47.26 | 47.37 | 46.82 | 47.17 | 1,061,727 | +0.15(+0.31%) |
Jul 20, 2006 | 48.15 | 48.21 | 47.01 | 47.03 | 1,732,491 | -0.21(-0.44%) |
Jul 19, 2006 | 45.24 | 47.31 | 45.24 | 47.23 | 1,472,676 | +2.11(+4.68%) |
Jul 18, 2006 | 45.78 | 45.88 | 44.83 | 45.12 | 1,077,271 | -0.62(-1.36%) |
Jul 17, 2006 | 44.94 | 46.02 | 44.94 | 45.74 | 914,120 | +0.68(+1.51%) |
Jul 14, 2006 | 45.09 | 45.14 | 44.74 | 45.06 | 944,164 | +0.02(+0.03%) |
Jul 13, 2006 | 45.89 | 45.96 | 45.01 | 45.04 | 873,234 | -0.84(-1.84%) |
Jul 12, 2006 | 46.58 | 46.58 | 45.83 | 45.89 | 526,553 | -0.64(-1.37%) |
Jul 11, 2006 | 45.93 | 46.64 | 45.83 | 46.52 | 964,019 | +0.70(+1.52%) |
Jul 10, 2006 | 46.01 | 46.51 | 45.73 | 45.83 | 953,569 | -0.16(-0.35%) |
Jul 07, 2006 | 46.45 | 46.50 | 45.85 | 45.99 | 724,712 | -0.64(-1.36%) |
Jul 06, 2006 | 46.57 | 47.00 | 46.44 | 46.62 | 607,279 | -0.02(-0.05%) |
Jul 05, 2006 | 46.77 | 47.08 | 46.24 | 46.64 | 680,038 | -0.60(-1.26%) |
Jul 03, 2006 | 46.88 | 47.26 | 46.55 | 47.24 | 243,747 | +0.44(+0.95%) |
Jun 30, 2006 | 46.58 | 46.91 | 46.43 | 46.80 | 978,649 | +0.17(+0.36%) |
Jun 29, 2006 | 45.73 | 46.70 | 45.48 | 46.63 | 845,019 | +1.08(+2.37%) |
Jun 28, 2006 | 45.70 | 45.85 | 45.22 | 45.55 | 846,586 | -0.01(-0.02%) |
Jun 27, 2006 | 45.63 | 45.87 | 45.38 | 45.56 | 1,061,466 | -0.16(-0.35%) |
Jun 26, 2006 | 45.92 | 46.02 | 45.42 | 45.72 | 598,397 | -0.25(-0.55%) |
Jun 23, 2006 | 45.47 | 46.35 | 45.17 | 45.97 | 802,304 | +0.31(+0.69%) |
Jun 22, 2006 | 46.51 | 46.51 | 45.34 | 45.66 | 1,181,250 | -1.07(-2.29%) |
Jun 21, 2006 | 46.16 | 46.91 | 46.08 | 46.73 | 819,416 | +0.55(+1.19%) |
Jun 20, 2006 | 46.21 | 46.59 | 45.76 | 46.18 | 843,451 | +0.11(+0.23%) |
Jun 19, 2006 | 46.73 | 46.90 | 46.00 | 46.07 | 674,682 | -0.67(-1.44%) |
Jun 16, 2006 | 46.66 | 47.05 | 46.39 | 46.74 | 1,336,433 | +0.21(+0.46%) |
Jun 15, 2006 | 45.67 | 46.67 | 45.34 | 46.53 | 906,543 | +0.95(+2.08%) |
Jun 14, 2006 | 45.07 | 45.59 | 44.67 | 45.58 | 1,520,224 | +0.37(+0.81%) |
Jun 13, 2006 | 44.62 | 46.08 | 44.46 | 45.21 | 2,121,756 | +0.57(+1.29%) |
Jun 12, 2006 | 45.40 | 45.57 | 44.64 | 44.64 | 1,085,762 | -0.93(-2.03%) |
Jun 09, 2006 | 45.68 | 46.02 | 45.47 | 45.57 | 602,577 | -0.19(-0.42%) |
Jun 08, 2006 | 46.41 | 46.41 | 45.55 | 45.76 | 1,242,513 | -0.30(-0.65%) |
Jun 07, 2006 | 46.18 | 46.77 | 46.02 | 46.06 | 923,133 | -0.37(-0.79%) |
Jun 06, 2006 | 46.28 | 46.42 | 45.93 | 46.42 | 988,576 | +0.34(+0.73%) |
Jun 05, 2006 | 46.48 | 46.75 | 46.02 | 46.09 | 1,121,423 | -0.51(-1.10%) |
Jun 02, 2006 | 46.84 | 46.91 | 46.39 | 46.60 | 783,233 | -0.33(-0.70%) |
Jun 01, 2006 | 46.29 | 46.95 | 46.10 | 46.93 | 718,442 | +0.67(+1.44%) |
May 31, 2006 | 45.83 | 46.42 | 45.69 | 46.26 | 1,040,304 | +0.44(+0.95%) |
May 30, 2006 | 46.66 | 46.76 | 45.83 | 45.83 | 933,583 | -1.03(-2.19%) |
May 26, 2006 | 46.68 | 46.86 | 46.36 | 46.85 | 728,370 | +0.38(+0.81%) |
May 25, 2006 | 46.05 | 46.56 | 45.66 | 46.48 | 844,365 | +0.66(+1.44%) |
May 24, 2006 | 46.04 | 46.15 | 45.27 | 45.82 | 1,136,576 | -0.09(-0.20%) |
May 23, 2006 | 46.32 | 46.32 | 45.86 | 45.91 | 1,045,399 | -0.31(-0.66%) |
May 22, 2006 | 45.95 | 46.68 | 45.86 | 46.22 | 1,116,590 | +0.21(+0.47%) |
May 19, 2006 | 46.12 | 46.20 | 45.29 | 46.00 | 1,605,392 | -0.08(-0.18%) |
May 18, 2006 | 43.42 | 46.32 | 45.41 | 46.09 | 1,765,278 | -0.41(-0.87%) |
May 17, 2006 | 46.65 | 47.04 | 46.39 | 46.49 | 1,108,622 | -0.49(-1.04%) |
May 16, 2006 | 47.58 | 47.59 | 46.98 | 46.98 | 770,431 | -0.60(-1.25%) |
May 15, 2006 | 47.04 | 47.59 | 47.04 | 47.58 | 929,534 | +0.57(+1.21%) |
May 12, 2006 | 46.77 | 47.33 | 46.44 | 47.01 | 1,322,587 | +0.20(+0.43%) |
May 11, 2006 | 46.74 | 47.05 | 46.54 | 46.81 | 982,306 | -0.12(-0.26%) |
May 10, 2006 | 47.40 | 47.49 | 46.88 | 46.94 | 1,518,787 | -0.47(-0.98%) |
May 09, 2006 | 48.01 | 48.11 | 47.27 | 47.40 | 1,359,032 | -0.85(-1.76%) |
May 08, 2006 | 47.81 | 48.35 | 47.59 | 48.25 | 811,840 | +0.31(+0.64%) |
May 05, 2006 | 47.77 | 48.04 | 47.13 | 47.95 | 992,756 | +0.31(+0.64%) |
May 04, 2006 | 47.46 | 47.74 | 47.04 | 47.64 | 1,048,926 | +0.15(+0.31%) |
May 03, 2006 | 47.30 | 47.56 | 47.13 | 47.49 | 1,065,385 | +0.03(+0.06%) |
May 02, 2006 | 47.66 | 47.67 | 47.26 | 47.46 | 1,172,237 | -0.09(-0.19%) |
May 01, 2006 | 47.67 | 48.08 | 47.39 | 47.56 | 1,726,874 | -0.70(-1.46%) |
Apr 28, 2006 | 47.85 | 48.27 | 47.75 | 48.26 | 1,250,743 | +0.36(+0.75%) |
Apr 27, 2006 | 47.43 | 48.26 | 47.16 | 47.90 | 1,575,871 | +0.47(+1.00%) |
Apr 26, 2006 | 49.19 | 49.19 | 47.38 | 47.43 | 2,660,066 | -1.41(-2.88%) |
Apr 25, 2006 | 50.14 | 50.14 | 48.59 | 48.83 | 1,448,380 | -1.14(-2.28%) |
Apr 24, 2006 | 49.49 | 50.19 | 49.45 | 49.97 | 1,576,132 | +0.38(+0.77%) |
Apr 21, 2006 | 49.72 | 49.75 | 49.39 | 49.59 | 1,084,717 | +0.24(+0.50%) |
Apr 20, 2006 | 49.22 | 49.72 | 49.19 | 49.35 | 832,087 | +0.21(+0.42%) |
Apr 19, 2006 | 48.31 | 49.22 | 48.31 | 49.14 | 1,631,909 | +0.68(+1.41%) |
Apr 18, 2006 | 47.85 | 48.70 | 47.81 | 48.46 | 1,360,207 | +0.87(+1.83%) |
Apr 17, 2006 | 47.94 | 48.21 | 47.46 | 47.59 | 693,362 | -0.25(-0.53%) |
Apr 13, 2006 | 48.11 | 48.22 | 47.73 | 47.84 | 749,009 | -0.28(-0.57%) |
Apr 12, 2006 | 48.23 | 48.65 | 48.00 | 48.11 | 1,107,969 | +0.03(+0.06%) |
Apr 11, 2006 | 48.21 | 48.23 | 47.73 | 48.08 | 1,479,207 | -0.11(-0.24%) |
Apr 10, 2006 | 48.54 | 48.54 | 48.14 | 48.20 | 1,278,958 | -0.46(-0.94%) |
Apr 07, 2006 | 48.43 | 48.95 | 48.43 | 48.66 | 1,428,394 | +0.34(+0.70%) |
Apr 06, 2006 | 48.46 | 48.46 | 47.91 | 48.32 | 1,161,786 | -0.20(-0.41%) |
Apr 05, 2006 | 47.97 | 48.65 | 47.89 | 48.52 | 1,515,652 | +0.55(+1.15%) |
Apr 04, 2006 | 47.47 | 48.36 | 47.38 | 47.97 | 1,812,826 | +0.45(+0.95%) |
Apr 03, 2006 | 47.07 | 47.83 | 46.82 | 47.52 | 1,593,374 | +0.38(+0.80%) |
Mar 31, 2006 | 47.08 | 47.45 | 46.84 | 47.14 | 1,540,863 | -0.21(-0.45%) |
Mar 30, 2006 | 48.18 | 48.34 | 47.19 | 47.36 | 1,441,326 | -1.02(-2.10%) |
Mar 29, 2006 | 48.85 | 48.93 | 48.37 | 48.37 | 873,103 | -0.28(-0.58%) |
Mar 28, 2006 | 48.18 | 48.80 | 48.18 | 48.66 | 1,135,531 | +0.47(+0.98%) |
Mar 27, 2006 | 48.46 | 48.46 | 48.01 | 48.18 | 965,194 | -0.15(-0.30%) |
Mar 24, 2006 | 48.57 | 48.72 | 48.05 | 48.33 | 632,229 | -0.28(-0.58%) |
Mar 23, 2006 | 49.53 | 49.53 | 48.31 | 48.61 | 788,458 | -0.84(-1.70%) |
Mar 22, 2006 | 48.50 | 49.45 | 48.24 | 49.45 | 1,011,175 | +0.96(+1.97%) |
Mar 21, 2006 | 49.07 | 49.38 | 48.27 | 48.50 | 1,003,990 | -0.57(-1.17%) |
Mar 20, 2006 | 48.71 | 49.18 | 48.52 | 49.07 | 957,749 | +0.08(+0.16%) |
Mar 17, 2006 | 49.05 | 49.05 | 48.69 | 48.99 | 1,266,679 | -0.05(-0.11%) |
Mar 16, 2006 | 49.19 | 49.32 | 48.84 | 49.05 | 822,290 | +0.05(+0.09%) |
Mar 15, 2006 | 48.99 | 49.18 | 48.77 | 49.00 | 799,430 | -0.17(-0.34%) |
Mar 14, 2006 | 48.66 | 49.20 | 48.53 | 49.17 | 1,035,210 | +0.48(+0.99%) |
Mar 13, 2006 | 48.11 | 48.80 | 48.07 | 48.69 | 978,518 | +0.55(+1.15%) |
Mar 10, 2006 | 47.76 | 48.44 | 47.55 | 48.14 | 1,303,907 | +0.02(+0.03%) |
Mar 09, 2006 | 48.07 | 48.55 | 47.76 | 48.12 | 1,088,244 | +0.05(+0.10%) |
Mar 08, 2006 | 47.82 | 48.23 | 47.58 | 48.08 | 1,242,383 | +0.08(+0.18%) |
Mar 07, 2006 | 48.58 | 48.68 | 47.75 | 47.99 | 1,772,463 | -0.56(-1.15%) |
Mar 06, 2006 | 49.40 | 49.45 | 48.37 | 48.55 | 725,235 | -0.77(-1.57%) |
Mar 03, 2006 | 49.75 | 49.81 | 49.29 | 49.32 | 759,197 | -0.43(-0.86%) |
Mar 02, 2006 | 49.61 | 49.91 | 49.29 | 49.75 | 1,192,614 | -0.24(-0.49%) |