Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.00 | 52.52 | 51.50 | 52.20 | 120,500 | +0.05(+0.10%) |
Nov 29, 2006 | 51.22 | 52.25 | 51.17 | 52.15 | 185,309 | +1.23(+2.42%) |
Nov 28, 2006 | 50.23 | 51.12 | 50.02 | 50.92 | 208,593 | +0.57(+1.13%) |
Nov 27, 2006 | 51.44 | 51.47 | 49.63 | 50.35 | 252,454 | -1.75(-3.36%) |
Nov 24, 2006 | 51.00 | 52.64 | 50.98 | 52.10 | 95,959 | +0.46(+0.89%) |
Nov 22, 2006 | 51.93 | 52.45 | 51.57 | 51.64 | 218,527 | -0.34(-0.65%) |
Nov 21, 2006 | 54.60 | 54.60 | 51.85 | 51.98 | 624,113 | -2.64(-4.83%) |
Nov 20, 2006 | 54.89 | 54.98 | 54.15 | 54.62 | 144,315 | -0.18(-0.33%) |
Nov 17, 2006 | 55.03 | 55.03 | 54.33 | 54.80 | 187,635 | -0.24(-0.44%) |
Nov 16, 2006 | 54.70 | 55.11 | 54.65 | 55.04 | 256,603 | +0.51(+0.94%) |
Nov 15, 2006 | 54.30 | 54.79 | 54.10 | 54.53 | 201,656 | +0.08(+0.15%) |
Nov 14, 2006 | 54.08 | 54.62 | 53.32 | 54.45 | 280,571 | +0.39(+0.72%) |
Nov 13, 2006 | 54.38 | 54.38 | 53.78 | 54.06 | 145,397 | -0.16(-0.30%) |
Nov 10, 2006 | 53.00 | 54.31 | 53.00 | 54.22 | 256,965 | +1.22(+2.30%) |
Nov 09, 2006 | 53.17 | 53.36 | 52.80 | 53.00 | 227,967 | -0.15(-0.28%) |
Nov 08, 2006 | 52.21 | 53.39 | 51.89 | 53.15 | 157,156 | +0.90(+1.72%) |
Nov 07, 2006 | 51.70 | 52.88 | 51.57 | 52.25 | 238,636 | +0.72(+1.40%) |
Nov 06, 2006 | 50.28 | 51.69 | 50.28 | 51.53 | 204,528 | +1.28(+2.55%) |
Nov 03, 2006 | 49.78 | 50.29 | 49.60 | 50.25 | 135,238 | +0.74(+1.49%) |
Nov 02, 2006 | 48.89 | 49.79 | 48.56 | 49.51 | 206,091 | -0.13(-0.26%) |
Nov 01, 2006 | 50.26 | 50.26 | 49.34 | 49.64 | 191,820 | -0.33(-0.66%) |
Oct 31, 2006 | 50.52 | 50.52 | 49.74 | 49.97 | 119,941 | -0.38(-0.75%) |
Oct 30, 2006 | 50.13 | 50.55 | 49.58 | 50.35 | 79,443 | -0.05(-0.10%) |
Oct 27, 2006 | 50.64 | 50.99 | 49.99 | 50.40 | 127,640 | -0.49(-0.96%) |
Oct 26, 2006 | 50.15 | 50.97 | 49.48 | 50.89 | 95,136 | +0.76(+1.52%) |
Oct 25, 2006 | 49.88 | 50.73 | 49.79 | 50.13 | 119,047 | +0.38(+0.76%) |
Oct 24, 2006 | 49.81 | 49.84 | 49.28 | 49.75 | 101,766 | -0.25(-0.50%) |
Oct 23, 2006 | 49.81 | 50.03 | 49.08 | 50.00 | 145,972 | -0.04(-0.08%) |
Oct 20, 2006 | 50.18 | 50.33 | 49.50 | 50.04 | 120,411 | -0.01(-0.02%) |
Oct 19, 2006 | 50.44 | 50.61 | 49.85 | 50.05 | 183,030 | -0.45(-0.89%) |
Oct 18, 2006 | 50.51 | 51.00 | 50.47 | 50.50 | 133,495 | +0.08(+0.15%) |
Oct 17, 2006 | 50.50 | 50.77 | 49.59 | 50.42 | 202,325 | -0.27(-0.52%) |
Oct 16, 2006 | 49.99 | 50.93 | 49.96 | 50.69 | 232,896 | +0.56(+1.12%) |
Oct 13, 2006 | 49.96 | 50.50 | 49.78 | 50.13 | 123,581 | +0.05(+0.10%) |
Oct 12, 2006 | 49.27 | 50.27 | 49.19 | 50.08 | 157,518 | +0.95(+1.93%) |
Oct 11, 2006 | 49.20 | 49.62 | 48.58 | 49.13 | 156,669 | -0.21(-0.43%) |
Oct 10, 2006 | 50.35 | 50.35 | 49.00 | 49.34 | 180,571 | -1.14(-2.26%) |
Oct 09, 2006 | 48.97 | 50.50 | 48.56 | 50.48 | 208,282 | +1.27(+2.58%) |
Oct 06, 2006 | 49.40 | 49.50 | 48.42 | 49.21 | 164,891 | -0.34(-0.69%) |
Oct 05, 2006 | 49.10 | 49.57 | 49.00 | 49.55 | 118,054 | +0.55(+1.12%) |
Oct 04, 2006 | 47.80 | 49.26 | 47.57 | 49.00 | 177,769 | +1.25(+2.62%) |
Oct 03, 2006 | 47.24 | 48.61 | 46.93 | 47.75 | 135,726 | +0.26(+0.55%) |
Oct 02, 2006 | 48.08 | 48.29 | 47.15 | 47.49 | 140,130 | -0.77(-1.60%) |
Sep 29, 2006 | 48.55 | 48.94 | 48.00 | 48.26 | 164,831 | -0.11(-0.23%) |
Sep 28, 2006 | 48.80 | 49.06 | 48.27 | 48.37 | 119,855 | -0.20(-0.41%) |
Sep 27, 2006 | 48.79 | 49.14 | 48.53 | 48.57 | 98,393 | -0.51(-1.04%) |
Sep 26, 2006 | 48.82 | 49.33 | 48.44 | 49.08 | 117,445 | +0.09(+0.18%) |
Sep 25, 2006 | 49.26 | 49.35 | 47.98 | 48.99 | 188,428 | -0.03(-0.06%) |
Sep 22, 2006 | 49.58 | 49.86 | 48.95 | 49.02 | 257,960 | -0.82(-1.65%) |
Sep 21, 2006 | 49.64 | 49.95 | 49.36 | 49.84 | 160,556 | +0.41(+0.83%) |
Sep 20, 2006 | 48.62 | 49.75 | 48.61 | 49.43 | 227,838 | +1.18(+2.45%) |
Sep 19, 2006 | 48.60 | 49.00 | 47.77 | 48.25 | 140,240 | -0.33(-0.68%) |
Sep 18, 2006 | 48.40 | 49.10 | 48.13 | 48.58 | 316,144 | +0.06(+0.12%) |
Sep 15, 2006 | 47.35 | 48.58 | 47.27 | 48.52 | 393,997 | +1.50(+3.19%) |
Sep 14, 2006 | 45.54 | 47.21 | 45.48 | 47.02 | 275,155 | +1.17(+2.55%) |
Sep 13, 2006 | 45.92 | 45.92 | 45.25 | 45.85 | 172,874 | +0.08(+0.17%) |
Sep 12, 2006 | 44.89 | 46.13 | 44.82 | 45.77 | 162,710 | +0.77(+1.71%) |
Sep 11, 2006 | 44.50 | 45.10 | 43.87 | 45.00 | 221,531 | +0.18(+0.40%) |
Sep 08, 2006 | 44.96 | 45.12 | 44.50 | 44.82 | 179,329 | -0.11(-0.24%) |
Sep 07, 2006 | 43.59 | 45.20 | 43.59 | 44.93 | 194,200 | +1.14(+2.60%) |
Sep 06, 2006 | 44.19 | 44.19 | 43.53 | 43.79 | 122,158 | -0.49(-1.11%) |
Sep 05, 2006 | 43.93 | 44.32 | 43.73 | 44.28 | 81,815 | +0.54(+1.23%) |
Sep 01, 2006 | 43.73 | 44.36 | 43.73 | 43.74 | 100,541 | -0.09(-0.21%) |
Aug 31, 2006 | 43.44 | 44.14 | 43.04 | 43.83 | 107,303 | +0.60(+1.39%) |
Aug 30, 2006 | 43.25 | 43.55 | 42.52 | 43.23 | 159,208 | +0.16(+0.37%) |
Aug 29, 2006 | 42.86 | 43.39 | 42.63 | 43.07 | 276,028 | +0.16(+0.37%) |
Aug 28, 2006 | 42.76 | 43.34 | 42.76 | 42.91 | 206,150 | +0.41(+0.96%) |
Aug 25, 2006 | 42.60 | 42.65 | 42.20 | 42.50 | 108,782 | -0.33(-0.77%) |
Aug 24, 2006 | 42.36 | 42.94 | 42.26 | 42.83 | 183,488 | +0.43(+1.01%) |
Aug 23, 2006 | 42.18 | 42.69 | 42.07 | 42.40 | 180,415 | +0.40(+0.95%) |
Aug 22, 2006 | 42.00 | 42.14 | 41.76 | 42.00 | 134,750 | +0.02(+0.05%) |
Aug 21, 2006 | 42.27 | 42.61 | 41.72 | 41.98 | 237,232 | -0.52(-1.22%) |
Aug 18, 2006 | 43.02 | 43.02 | 42.05 | 42.50 | 106,387 | -0.31(-0.72%) |
Aug 17, 2006 | 42.66 | 43.01 | 42.55 | 42.81 | 217,885 | -0.12(-0.28%) |
Aug 16, 2006 | 43.26 | 43.61 | 42.55 | 42.93 | 205,876 | -0.09(-0.21%) |
Aug 15, 2006 | 43.47 | 44.07 | 42.73 | 43.02 | 160,233 | +0.03(+0.07%) |
Aug 14, 2006 | 43.05 | 44.11 | 42.83 | 42.99 | 170,265 | +0.14(+0.33%) |
Aug 11, 2006 | 42.90 | 43.19 | 42.64 | 42.85 | 131,340 | -0.15(-0.35%) |
Aug 10, 2006 | 42.29 | 43.41 | 42.29 | 43.00 | 103,702 | +0.60(+1.42%) |
Aug 09, 2006 | 42.89 | 43.23 | 42.37 | 42.40 | 136,997 | -0.10(-0.24%) |
Aug 08, 2006 | 43.28 | 43.38 | 42.48 | 42.50 | 215,135 | -0.54(-1.25%) |
Aug 07, 2006 | 42.72 | 44.52 | 42.72 | 43.04 | 337,541 | -1.20(-2.71%) |
Aug 04, 2006 | 44.00 | 44.98 | 42.91 | 44.24 | 476,061 | +0.13(+0.29%) |
Aug 03, 2006 | 41.00 | 44.16 | 40.64 | 44.11 | 1,152,073 | +5.94(+15.56%) |
Aug 02, 2006 | 38.48 | 38.61 | 37.86 | 38.17 | 183,082 | -0.09(-0.24%) |
Aug 01, 2006 | 39.26 | 39.54 | 38.16 | 38.26 | 619,869 | -1.28(-3.24%) |
Jul 31, 2006 | 39.11 | 39.76 | 39.07 | 39.54 | 154,250 | +0.17(+0.43%) |
Jul 28, 2006 | 39.20 | 39.40 | 38.73 | 39.37 | 211,819 | +0.33(+0.85%) |
Jul 27, 2006 | 39.00 | 40.00 | 38.80 | 39.04 | 407,819 | +0.16(+0.41%) |
Jul 26, 2006 | 38.61 | 38.92 | 38.07 | 38.88 | 222,668 | +0.09(+0.23%) |
Jul 25, 2006 | 38.01 | 39.11 | 38.00 | 38.79 | 157,990 | +0.59(+1.54%) |
Jul 24, 2006 | 37.41 | 38.34 | 37.52 | 38.20 | 103,130 | +0.79(+2.11%) |
Jul 21, 2006 | 38.12 | 37.97 | 37.13 | 37.41 | 104,862 | -0.71(-1.86%) |
Jul 20, 2006 | 38.47 | 38.64 | 38.02 | 38.12 | 124,453 | -0.38(-0.99%) |
Jul 19, 2006 | 37.60 | 38.80 | 37.54 | 38.50 | 114,525 | +0.90(+2.39%) |
Jul 18, 2006 | 38.54 | 38.54 | 37.07 | 37.60 | 462,633 | -0.75(-1.96%) |
Jul 17, 2006 | 39.35 | 39.44 | 38.25 | 38.35 | 249,821 | -1.07(-2.71%) |
Jul 14, 2006 | 39.64 | 40.12 | 39.26 | 39.42 | 247,787 | -0.37(-0.93%) |
Jul 13, 2006 | 40.38 | 40.38 | 39.39 | 39.79 | 364,816 | -0.72(-1.78%) |
Jul 12, 2006 | 42.29 | 42.29 | 40.51 | 40.51 | 269,197 | -1.67(-3.96%) |
Jul 11, 2006 | 42.03 | 42.29 | 41.72 | 42.18 | 196,430 | +0.08(+0.19%) |
Jul 10, 2006 | 41.68 | 42.46 | 41.68 | 42.10 | 182,066 | +0.40(+0.96%) |
Jul 07, 2006 | 42.66 | 42.66 | 41.54 | 41.70 | 296,906 | -0.96(-2.25%) |
Jul 06, 2006 | 41.96 | 42.70 | 41.90 | 42.66 | 211,565 | +0.71(+1.69%) |
Jul 05, 2006 | 41.95 | 42.16 | 41.00 | 41.95 | 286,632 | -0.47(-1.11%) |
Jul 03, 2006 | 42.83 | 43.09 | 42.28 | 42.42 | 123,034 | -0.63(-1.46%) |
Jun 30, 2006 | 43.14 | 43.80 | 42.86 | 43.05 | 379,037 | -0.02(-0.05%) |
Jun 29, 2006 | 42.22 | 43.50 | 42.09 | 43.07 | 369,400 | +0.96(+2.28%) |
Jun 28, 2006 | 42.20 | 42.24 | 41.65 | 42.11 | 210,817 | +0.11(+0.26%) |
Jun 27, 2006 | 41.92 | 42.17 | 41.81 | 42.00 | 308,693 | +0.04(+0.10%) |
Jun 26, 2006 | 41.30 | 42.07 | 41.30 | 41.96 | 279,200 | +0.86(+2.09%) |
Jun 23, 2006 | 40.40 | 41.41 | 40.32 | 41.10 | 309,593 | +0.99(+2.47%) |
Jun 22, 2006 | 40.02 | 40.12 | 39.57 | 40.11 | 184,088 | +0.12(+0.30%) |
Jun 21, 2006 | 39.76 | 40.35 | 39.64 | 39.99 | 316,249 | +0.11(+0.28%) |
Jun 20, 2006 | 40.67 | 40.77 | 39.82 | 39.88 | 416,923 | -1.01(-2.47%) |
Jun 19, 2006 | 41.80 | 41.92 | 40.64 | 40.89 | 287,704 | -0.84(-2.01%) |
Jun 16, 2006 | 40.56 | 42.18 | 40.56 | 41.73 | 697,352 | +0.98(+2.40%) |
Jun 15, 2006 | 40.96 | 41.11 | 40.55 | 40.75 | 403,724 | -0.05(-0.12%) |
Jun 14, 2006 | 40.53 | 41.03 | 40.53 | 40.80 | 429,684 | +0.20(+0.49%) |
Jun 13, 2006 | 40.80 | 41.41 | 40.59 | 40.60 | 340,357 | -0.27(-0.66%) |
Jun 12, 2006 | 41.78 | 42.01 | 40.87 | 40.87 | 288,283 | -0.69(-1.66%) |
Jun 09, 2006 | 41.13 | 42.10 | 41.05 | 41.56 | 374,034 | +0.56(+1.37%) |
Jun 08, 2006 | 40.88 | 41.22 | 40.24 | 41.00 | 486,930 | +0.17(+0.42%) |
Jun 07, 2006 | 40.20 | 41.70 | 40.10 | 40.83 | 456,334 | +0.70(+1.74%) |
Jun 06, 2006 | 41.00 | 41.00 | 39.98 | 40.13 | 372,053 | -0.75(-1.83%) |
Jun 05, 2006 | 41.79 | 42.14 | 40.20 | 40.88 | 418,088 | -1.14(-2.71%) |
Jun 02, 2006 | 42.26 | 42.53 | 41.73 | 42.02 | 201,062 | +0.03(+0.07%) |
Jun 01, 2006 | 42.07 | 42.45 | 41.42 | 41.99 | 213,861 | +0.12(+0.29%) |
May 31, 2006 | 42.06 | 42.22 | 41.36 | 41.87 | 312,678 | +0.02(+0.05%) |
May 30, 2006 | 43.16 | 43.24 | 41.85 | 41.85 | 164,369 | -1.44(-3.33%) |
May 26, 2006 | 42.94 | 43.54 | 42.78 | 43.29 | 243,380 | +0.42(+0.98%) |
May 25, 2006 | 43.30 | 43.30 | 42.33 | 42.87 | 301,075 | +0.02(+0.05%) |
May 24, 2006 | 43.86 | 43.86 | 42.73 | 42.85 | 250,932 | -0.94(-2.15%) |
May 23, 2006 | 43.61 | 44.90 | 43.56 | 43.79 | 280,513 | +0.46(+1.06%) |
May 22, 2006 | 43.70 | 43.76 | 43.03 | 43.33 | 532,406 | -0.59(-1.34%) |
May 19, 2006 | 44.25 | 44.63 | 43.46 | 43.92 | 440,883 | -0.55(-1.24%) |
May 18, 2006 | 45.54 | 45.56 | 44.20 | 44.47 | 292,531 | -1.01(-2.22%) |
May 17, 2006 | 45.45 | 46.18 | 45.37 | 45.48 | 280,038 | -0.28(-0.61%) |
May 16, 2006 | 45.94 | 46.41 | 45.75 | 45.76 | 303,849 | -0.18(-0.39%) |
May 15, 2006 | 45.98 | 46.34 | 45.56 | 45.94 | 241,814 | -0.20(-0.43%) |
May 12, 2006 | 46.64 | 46.72 | 46.02 | 46.14 | 273,134 | -0.57(-1.22%) |
May 11, 2006 | 47.49 | 47.87 | 46.70 | 46.71 | 310,778 | -0.89(-1.87%) |
May 10, 2006 | 48.35 | 48.48 | 47.40 | 47.60 | 260,096 | -0.90(-1.86%) |
May 09, 2006 | 48.45 | 48.89 | 48.37 | 48.50 | 155,385 | -0.09(-0.19%) |
May 08, 2006 | 48.41 | 48.68 | 48.36 | 48.59 | 159,160 | +0.05(+0.10%) |
May 05, 2006 | 47.70 | 48.94 | 47.58 | 48.54 | 241,353 | +1.19(+2.51%) |
May 04, 2006 | 48.60 | 49.28 | 45.60 | 47.35 | 1,428,775 | -2.90(-5.77%) |
May 03, 2006 | 50.50 | 50.73 | 49.91 | 50.25 | 216,772 | -0.12(-0.24%) |
May 02, 2006 | 49.39 | 50.47 | 48.81 | 50.37 | 167,682 | +1.46(+2.99%) |
May 01, 2006 | 49.40 | 49.49 | 48.23 | 48.91 | 227,710 | -0.35(-0.71%) |
Apr 28, 2006 | 48.63 | 49.29 | 48.30 | 49.26 | 115,200 | +0.45(+0.92%) |
Apr 27, 2006 | 48.77 | 49.39 | 48.35 | 48.81 | 191,047 | -0.19(-0.39%) |
Apr 26, 2006 | 48.53 | 49.15 | 48.53 | 49.00 | 203,197 | +0.29(+0.60%) |
Apr 25, 2006 | 49.31 | 49.48 | 48.53 | 48.71 | 210,891 | -0.87(-1.75%) |
Apr 24, 2006 | 49.70 | 49.94 | 48.89 | 49.58 | 125,021 | -0.27(-0.54%) |
Apr 21, 2006 | 50.68 | 50.91 | 49.23 | 49.85 | 75,657 | -0.73(-1.44%) |
Apr 20, 2006 | 50.47 | 50.71 | 50.01 | 50.58 | 102,941 | +0.02(+0.04%) |
Apr 19, 2006 | 49.76 | 50.56 | 49.25 | 50.56 | 118,280 | +0.59(+1.18%) |
Apr 18, 2006 | 49.06 | 49.97 | 49.13 | 49.97 | 126,828 | +0.91(+1.85%) |
Apr 17, 2006 | 49.72 | 49.72 | 48.72 | 49.06 | 92,176 | -0.52(-1.05%) |
Apr 13, 2006 | 49.12 | 49.74 | 48.71 | 49.58 | 142,826 | +0.53(+1.08%) |
Apr 12, 2006 | 49.80 | 49.88 | 48.90 | 49.05 | 250,510 | -0.75(-1.51%) |
Apr 11, 2006 | 50.94 | 51.07 | 48.77 | 49.80 | 534,102 | -1.20(-2.35%) |
Apr 10, 2006 | 50.90 | 51.25 | 50.17 | 51.00 | 136,127 | +0.12(+0.24%) |
Apr 07, 2006 | 51.30 | 51.90 | 50.06 | 50.88 | 254,009 | -0.12(-0.24%) |
Apr 06, 2006 | 52.48 | 52.48 | 50.77 | 51.00 | 248,920 | -1.30(-2.49%) |
Apr 05, 2006 | 52.47 | 53.19 | 51.67 | 52.30 | 105,400 | -0.32(-0.61%) |
Apr 04, 2006 | 52.00 | 52.94 | 51.79 | 52.62 | 112,023 | +0.03(+0.06%) |
Apr 03, 2006 | 53.13 | 53.93 | 52.41 | 52.59 | 159,932 | -0.55(-1.04%) |
Mar 31, 2006 | 53.75 | 53.75 | 52.48 | 53.14 | 189,744 | -0.32(-0.60%) |
Mar 30, 2006 | 54.51 | 54.70 | 53.28 | 53.46 | 194,657 | -1.14(-2.09%) |
Mar 29, 2006 | 54.43 | 55.10 | 54.03 | 54.60 | 150,079 | +0.42(+0.78%) |
Mar 28, 2006 | 54.22 | 54.94 | 53.73 | 54.18 | 149,571 | -0.32(-0.59%) |
Mar 27, 2006 | 54.14 | 54.93 | 53.89 | 54.50 | 404,167 | +0.55(+1.02%) |
Mar 24, 2006 | 53.66 | 54.03 | 53.40 | 53.95 | 144,409 | +0.07(+0.13%) |
Mar 23, 2006 | 52.55 | 54.01 | 52.41 | 53.88 | 304,600 | +1.16(+2.20%) |
Mar 22, 2006 | 52.00 | 52.92 | 51.74 | 52.72 | 181,600 | +0.68(+1.31%) |
Mar 21, 2006 | 52.91 | 53.33 | 51.96 | 52.04 | 232,639 | -1.02(-1.92%) |
Mar 20, 2006 | 52.25 | 53.10 | 52.22 | 53.06 | 134,585 | +0.72(+1.38%) |
Mar 17, 2006 | 52.92 | 52.93 | 52.27 | 52.34 | 273,094 | -0.26(-0.49%) |
Mar 16, 2006 | 52.30 | 53.10 | 52.24 | 52.60 | 277,311 | +0.59(+1.13%) |
Mar 15, 2006 | 52.00 | 52.34 | 51.75 | 52.01 | 195,110 | +0.15(+0.29%) |
Mar 14, 2006 | 51.60 | 52.00 | 50.45 | 51.86 | 283,261 | +0.11(+0.21%) |
Mar 13, 2006 | 51.35 | 51.91 | 51.22 | 51.75 | 221,318 | +0.50(+0.98%) |
Mar 10, 2006 | 50.44 | 51.47 | 50.40 | 51.25 | 141,760 | +0.68(+1.34%) |
Mar 09, 2006 | 51.58 | 51.80 | 50.27 | 50.57 | 205,962 | -1.01(-1.96%) |
Mar 08, 2006 | 51.35 | 51.62 | 50.53 | 51.58 | 264,390 | +0.15(+0.29%) |
Mar 07, 2006 | 51.81 | 51.89 | 51.06 | 51.43 | 270,915 | -0.55(-1.06%) |
Mar 06, 2006 | 51.73 | 52.98 | 51.15 | 51.98 | 320,534 | -1.00(-1.89%) |
Mar 03, 2006 | 53.51 | 53.70 | 52.85 | 52.98 | 447,621 | -1.62(-2.97%) |
Mar 02, 2006 | 54.47 | 55.00 | 54.19 | 54.60 | 218,999 | -0.07(-0.13%) |
Mar 01, 2006 | 54.22 | 54.77 | 53.78 | 54.67 | 230,174 | +0.31(+0.57%) |
Feb 28, 2006 | 53.99 | 54.41 | 53.75 | 54.36 | 375,094 | +0.37(+0.69%) |
Feb 27, 2006 | 53.32 | 54.10 | 53.00 | 53.99 | 161,041 | +0.55(+1.03%) |
Feb 24, 2006 | 51.91 | 53.71 | 51.91 | 53.44 | 283,550 | +1.31(+2.51%) |
Feb 23, 2006 | 51.43 | 52.14 | 50.90 | 52.13 | 298,376 | +0.61(+1.18%) |
Feb 22, 2006 | 50.98 | 51.91 | 50.74 | 51.52 | 201,179 | +0.70(+1.38%) |
Feb 21, 2006 | 50.40 | 50.92 | 50.31 | 50.82 | 154,107 | +0.43(+0.85%) |
Feb 17, 2006 | 50.29 | 50.47 | 50.01 | 50.39 | 71,217 | +0.28(+0.56%) |
Feb 16, 2006 | 49.70 | 50.39 | 49.66 | 50.11 | 110,700 | +0.56(+1.13%) |
Feb 15, 2006 | 48.75 | 49.68 | 48.43 | 49.55 | 108,117 | +0.86(+1.77%) |
Feb 14, 2006 | 48.22 | 48.85 | 47.66 | 48.69 | 223,424 | +0.34(+0.70%) |
Feb 13, 2006 | 48.44 | 48.74 | 47.71 | 48.35 | 134,716 | -0.19(-0.39%) |
Feb 10, 2006 | 48.80 | 49.12 | 48.25 | 48.54 | 63,546 | -0.47(-0.96%) |
Feb 09, 2006 | 48.65 | 49.74 | 48.11 | 49.01 | 129,017 | +0.23(+0.47%) |
Feb 08, 2006 | 48.41 | 48.90 | 47.58 | 48.78 | 170,939 | +0.59(+1.22%) |
Feb 07, 2006 | 49.69 | 49.91 | 47.74 | 48.19 | 159,972 | -1.80(-3.60%) |
Feb 06, 2006 | 49.41 | 50.00 | 48.56 | 49.99 | 166,679 | +0.82(+1.67%) |
Feb 03, 2006 | 50.91 | 51.10 | 49.10 | 49.17 | 181,033 | -2.12(-4.13%) |
Feb 02, 2006 | 50.65 | 53.60 | 50.03 | 51.29 | 435,969 | +1.58(+3.18%) |
Feb 01, 2006 | 49.20 | 49.98 | 48.65 | 49.71 | 190,815 | +0.13(+0.26%) |
Jan 31, 2006 | 48.78 | 49.72 | 48.67 | 49.58 | 197,641 | +0.59(+1.20%) |
Jan 30, 2006 | 48.65 | 49.01 | 48.22 | 48.99 | 94,179 | +0.12(+0.25%) |
Jan 27, 2006 | 48.74 | 49.00 | 48.62 | 48.87 | 80,268 | +0.13(+0.27%) |
Jan 26, 2006 | 48.87 | 49.08 | 48.42 | 48.74 | 199,860 | +0.16(+0.33%) |
Jan 25, 2006 | 49.20 | 49.20 | 48.35 | 48.58 | 94,729 | -0.32(-0.65%) |
Jan 24, 2006 | 47.00 | 49.28 | 47.00 | 48.90 | 526,292 | +1.91(+4.06%) |
Jan 23, 2006 | 47.75 | 47.97 | 46.82 | 46.99 | 238,148 | -0.86(-1.80%) |
Jan 20, 2006 | 48.70 | 48.70 | 47.66 | 47.85 | 254,648 | -0.65(-1.34%) |
Jan 19, 2006 | 48.27 | 48.75 | 48.07 | 48.50 | 243,422 | +0.70(+1.46%) |
Jan 18, 2006 | 47.00 | 47.89 | 46.97 | 47.80 | 106,368 | +0.37(+0.78%) |
Jan 17, 2006 | 47.94 | 47.98 | 46.60 | 47.43 | 121,203 | -0.45(-0.94%) |
Jan 13, 2006 | 48.20 | 48.30 | 47.61 | 47.88 | 147,106 | -0.22(-0.46%) |
Jan 12, 2006 | 48.21 | 48.46 | 47.82 | 48.10 | 86,500 | -0.27(-0.56%) |
Jan 11, 2006 | 48.76 | 49.23 | 47.64 | 48.37 | 159,807 | -0.47(-0.96%) |
Jan 10, 2006 | 49.31 | 49.36 | 48.58 | 48.84 | 164,102 | -1.00(-2.01%) |
Jan 09, 2006 | 49.98 | 49.99 | 49.50 | 49.84 | 165,753 | +0.03(+0.06%) |
Jan 06, 2006 | 49.47 | 50.00 | 49.31 | 49.81 | 167,451 | +0.68(+1.38%) |
Jan 05, 2006 | 49.60 | 49.60 | 48.70 | 49.13 | 96,253 | -0.25(-0.51%) |
Jan 04, 2006 | 48.81 | 50.11 | 48.43 | 49.38 | 306,575 | +0.91(+1.88%) |
Jan 03, 2006 | 46.24 | 48.79 | 46.09 | 48.47 | 284,058 | +2.53(+5.51%) |
Dec 30, 2005 | 46.33 | 46.33 | 45.58 | 45.94 | 78,237 | -0.57(-1.23%) |
Dec 29, 2005 | 46.25 | 47.19 | 45.40 | 46.51 | 132,762 | +0.22(+0.48%) |
Dec 28, 2005 | 46.63 | 46.63 | 46.13 | 46.29 | 75,600 | +0.00(+0.00%) |
Dec 27, 2005 | 47.17 | 47.18 | 46.29 | 46.29 | 174,100 | -0.73(-1.55%) |
Dec 23, 2005 | 47.07 | 47.45 | 46.77 | 47.02 | 53,265 | -0.04(-0.08%) |
Dec 22, 2005 | 46.95 | 47.07 | 46.43 | 47.06 | 126,251 | +0.36(+0.77%) |
Dec 21, 2005 | 45.19 | 47.00 | 44.97 | 46.70 | 434,725 | +1.57(+3.48%) |
Dec 20, 2005 | 44.24 | 45.22 | 44.14 | 45.13 | 99,341 | +0.79(+1.78%) |
Dec 19, 2005 | 44.90 | 44.90 | 43.76 | 44.34 | 126,244 | -0.31(-0.69%) |
Dec 16, 2005 | 45.32 | 45.41 | 44.64 | 44.65 | 160,434 | -0.57(-1.26%) |
Dec 15, 2005 | 44.85 | 45.28 | 44.50 | 45.22 | 131,490 | +0.12(+0.27%) |
Dec 14, 2005 | 45.47 | 46.09 | 44.79 | 45.10 | 259,934 | -0.53(-1.16%) |
Dec 13, 2005 | 44.72 | 45.80 | 44.68 | 45.63 | 122,437 | +0.48(+1.06%) |
Dec 12, 2005 | 44.59 | 45.52 | 44.01 | 45.15 | 240,812 | +0.46(+1.03%) |
Dec 09, 2005 | 44.54 | 44.85 | 43.69 | 44.69 | 369,229 | -0.07(-0.16%) |
Dec 08, 2005 | 44.39 | 46.40 | 44.39 | 44.76 | 281,338 | +0.31(+0.70%) |
Dec 07, 2005 | 43.66 | 44.72 | 42.98 | 44.45 | 218,516 | +0.81(+1.86%) |
Dec 06, 2005 | 44.12 | 44.12 | 43.46 | 43.64 | 239,503 | -0.26(-0.59%) |
Dec 05, 2005 | 44.53 | 44.60 | 43.70 | 43.90 | 112,090 | -0.47(-1.06%) |
Dec 02, 2005 | 44.72 | 44.82 | 44.18 | 44.37 | 84,788 | -0.45(-1.00%) |