Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 54.63 | 54.75 | 54.35 | 54.64 | 135,530 | +0.06(+0.11%) |
Mar 29, 2007 | 54.59 | 54.66 | 54.26 | 54.58 | 126,129 | -0.05(-0.09%) |
Mar 28, 2007 | 54.71 | 54.77 | 54.40 | 54.63 | 205,982 | -0.16(-0.28%) |
Mar 27, 2007 | 54.93 | 54.99 | 54.68 | 54.78 | 50,671 | -0.38(-0.70%) |
Mar 26, 2007 | 55.65 | 55.65 | 54.76 | 55.17 | 101,953 | +0.13(+0.24%) |
Mar 23, 2007 | 55.18 | 55.19 | 54.91 | 55.04 | 958,727 | -0.38(-0.68%) |
Mar 22, 2007 | 55.38 | 55.54 | 55.32 | 55.41 | 37,240 | +0.07(+0.12%) |
Mar 21, 2007 | 54.73 | 55.38 | 54.50 | 55.35 | 214,773 | +0.66(+1.21%) |
Mar 20, 2007 | 54.46 | 54.76 | 54.35 | 54.68 | 58,974 | +0.24(+0.45%) |
Mar 19, 2007 | 54.03 | 54.46 | 53.99 | 54.44 | 249,693 | +0.57(+1.07%) |
Mar 16, 2007 | 53.93 | 54.18 | 53.79 | 53.87 | 78,265 | -0.16(-0.30%) |
Mar 15, 2007 | 53.91 | 54.03 | 53.73 | 54.03 | 48,839 | +0.07(+0.14%) |
Mar 14, 2007 | 53.84 | 53.96 | 53.37 | 53.96 | 254,700 | +0.20(+0.38%) |
Mar 13, 2007 | 54.54 | 54.55 | 53.75 | 53.75 | 199,999 | -0.79(-1.44%) |
Mar 12, 2007 | 54.32 | 54.64 | 54.27 | 54.54 | 130,280 | +0.02(+0.03%) |
Mar 09, 2007 | 54.66 | 54.69 | 54.34 | 54.52 | 112,698 | +0.17(+0.32%) |
Mar 08, 2007 | 54.53 | 54.63 | 54.33 | 54.35 | 82,905 | +0.17(+0.32%) |
Mar 07, 2007 | 54.20 | 54.46 | 54.16 | 54.18 | 57,875 | -0.12(-0.22%) |
Mar 06, 2007 | 54.00 | 54.36 | 53.82 | 54.30 | 191,086 | +0.61(+1.14%) |
Mar 05, 2007 | 53.78 | 54.24 | 53.69 | 53.69 | 186,934 | -0.31(-0.58%) |
Mar 02, 2007 | 54.32 | 54.62 | 54.00 | 54.00 | 92,795 | -0.54(-0.99%) |
Mar 01, 2007 | 53.92 | 54.77 | 53.80 | 54.54 | 268,359 | -0.30(-0.55%) |
Feb 28, 2007 | 54.66 | 55.15 | 54.46 | 54.84 | 471,793 | +0.20(+0.37%) |
Feb 27, 2007 | 55.61 | 55.76 | 54.18 | 54.64 | 340,169 | -1.50(-2.67%) |
Feb 26, 2007 | 56.11 | 56.21 | 56.02 | 56.13 | 194,238 | +0.14(+0.25%) |
Feb 23, 2007 | 56.03 | 56.06 | 55.77 | 56.00 | 171,183 | -0.13(-0.23%) |
Feb 22, 2007 | 56.25 | 56.32 | 56.04 | 56.13 | 406,836 | -0.20(-0.36%) |
Feb 21, 2007 | 56.31 | 56.42 | 56.21 | 56.33 | 59,950 | -0.19(-0.33%) |
Feb 20, 2007 | 56.42 | 56.56 | 56.31 | 56.52 | 104,761 | +0.11(+0.19%) |
Feb 16, 2007 | 56.45 | 56.48 | 56.31 | 56.41 | 160,439 | -0.18(-0.32%) |
Feb 15, 2007 | 56.33 | 56.67 | 56.33 | 56.59 | 175,579 | +0.20(+0.35%) |
Feb 14, 2007 | 56.27 | 56.45 | 56.18 | 56.40 | 185,612 | +0.28(+0.50%) |
Feb 13, 2007 | 56.02 | 56.12 | 55.97 | 56.12 | 43,528 | +0.18(+0.32%) |
Feb 12, 2007 | 56.09 | 56.15 | 55.86 | 55.94 | 48,318 | -0.19(-0.34%) |
Feb 09, 2007 | 56.47 | 56.48 | 56.00 | 56.13 | 54,456 | -0.25(-0.44%) |
Feb 08, 2007 | 56.36 | 56.44 | 56.27 | 56.37 | 191,208 | +0.02(+0.04%) |
Feb 07, 2007 | 56.36 | 56.39 | 56.15 | 56.35 | 182,905 | +0.07(+0.12%) |
Feb 06, 2007 | 56.43 | 56.43 | 56.09 | 56.28 | 54,700 | -0.13(-0.23%) |
Feb 05, 2007 | 56.35 | 56.46 | 56.15 | 56.41 | 38,705 | -0.01(-0.01%) |
Feb 02, 2007 | 56.44 | 56.63 | 56.30 | 56.42 | 79,975 | -0.05(-0.09%) |
Feb 01, 2007 | 56.10 | 56.49 | 56.09 | 56.47 | 170,207 | +0.45(+0.80%) |
Jan 31, 2007 | 55.69 | 56.10 | 55.57 | 56.02 | 361,415 | +0.18(+0.32%) |
Jan 30, 2007 | 55.59 | 55.84 | 55.54 | 55.84 | 379,974 | +0.31(+0.56%) |
Jan 29, 2007 | 55.43 | 55.63 | 55.40 | 55.53 | 148,595 | +0.07(+0.13%) |
Jan 26, 2007 | 55.69 | 55.69 | 55.26 | 55.45 | 52,014 | -0.21(-0.38%) |
Jan 25, 2007 | 55.95 | 55.98 | 55.67 | 55.67 | 59,218 | -0.48(-0.86%) |
Jan 24, 2007 | 55.68 | 56.15 | 55.54 | 56.15 | 403,661 | +0.43(+0.78%) |
Jan 23, 2007 | 55.90 | 55.90 | 55.56 | 55.72 | 220,145 | -0.25(-0.44%) |
Jan 22, 2007 | 56.39 | 56.46 | 55.92 | 55.96 | 305,493 | -0.41(-0.73%) |
Jan 19, 2007 | 56.38 | 56.51 | 56.20 | 56.37 | 198,656 | +0.02(+0.04%) |
Jan 18, 2007 | 56.16 | 56.40 | 56.04 | 56.35 | 142,368 | +0.17(+0.31%) |
Jan 17, 2007 | 55.86 | 56.33 | 55.79 | 56.18 | 162,758 | +0.38(+0.69%) |
Jan 16, 2007 | 55.69 | 55.95 | 55.69 | 55.79 | 125,396 | +0.07(+0.13%) |
Jan 12, 2007 | 55.37 | 55.80 | 55.37 | 55.72 | 84,126 | +0.28(+0.50%) |
Jan 11, 2007 | 55.05 | 55.49 | 54.83 | 55.44 | 130,158 | +0.60(+1.09%) |
Jan 10, 2007 | 54.68 | 54.91 | 54.44 | 54.84 | 92,063 | +0.06(+0.10%) |
Jan 09, 2007 | 54.96 | 55.00 | 54.64 | 54.78 | 226,006 | -0.07(-0.12%) |
Jan 08, 2007 | 54.65 | 54.85 | 54.43 | 54.85 | 114,529 | +0.16(+0.30%) |
Jan 05, 2007 | 54.95 | 54.97 | 54.56 | 54.68 | 190,597 | -0.33(-0.60%) |
Jan 04, 2007 | 54.43 | 55.15 | 54.40 | 55.01 | 177,410 | +0.58(+1.07%) |
Jan 03, 2007 | 54.68 | 54.93 | 54.06 | 54.43 | 313,307 | +0.11(+0.21%) |
Dec 29, 2006 | 54.50 | 54.61 | 54.32 | 54.32 | 452,257 | -0.29(-0.53%) |
Dec 28, 2006 | 54.44 | 54.71 | 54.37 | 54.60 | 95,726 | +0.00(+0.00%) |
Dec 27, 2006 | 54.59 | 54.64 | 54.47 | 54.60 | 220,145 | +0.24(+0.44%) |
Dec 26, 2006 | 54.28 | 54.38 | 54.05 | 54.37 | 60,561 | +0.11(+0.21%) |
Dec 22, 2006 | 54.38 | 54.47 | 54.19 | 54.25 | 80,219 | -0.33(-0.60%) |
Dec 21, 2006 | 54.70 | 54.84 | 54.43 | 54.58 | 42,979 | -0.05(-0.09%) |
Dec 20, 2006 | 54.72 | 54.82 | 54.58 | 54.63 | 58,852 | -0.08(-0.15%) |
Dec 19, 2006 | 54.31 | 54.86 | 54.31 | 54.71 | 232,111 | +0.33(+0.60%) |
Dec 18, 2006 | 54.42 | 54.71 | 54.37 | 54.38 | 90,842 | -0.04(-0.08%) |
Dec 15, 2006 | 54.39 | 54.59 | 54.37 | 54.42 | 203,051 | +0.16(+0.29%) |
Dec 14, 2006 | 54.46 | 54.59 | 54.19 | 54.27 | 57,386 | +0.20(+0.36%) |
Dec 13, 2006 | 54.22 | 54.28 | 54.02 | 54.07 | 60,927 | -0.11(-0.21%) |
Dec 12, 2006 | 54.11 | 54.36 | 54.00 | 54.19 | 99,267 | -0.11(-0.21%) |
Dec 11, 2006 | 54.28 | 54.36 | 54.08 | 54.30 | 58,119 | +0.06(+0.11%) |
Dec 08, 2006 | 53.91 | 54.30 | 53.86 | 54.24 | 51,281 | +0.14(+0.26%) |
Dec 07, 2006 | 54.46 | 54.49 | 54.03 | 54.10 | 160,072 | -0.14(-0.26%) |
Dec 06, 2006 | 54.05 | 54.28 | 53.95 | 54.24 | 63,736 | +0.11(+0.21%) |
Dec 05, 2006 | 53.95 | 54.18 | 53.84 | 54.13 | 123,931 | +0.20(+0.36%) |
Dec 04, 2006 | 53.55 | 54.01 | 53.24 | 53.93 | 277,410 | -0.14(-0.26%) |
Dec 01, 2006 | 53.75 | 54.26 | 53.69 | 54.07 | 109,157 | +0.02(+0.03%) |
Nov 30, 2006 | 53.96 | 54.24 | 53.84 | 54.05 | 85,958 | +0.22(+0.41%) |
Nov 29, 2006 | 53.65 | 53.90 | 53.58 | 53.83 | 75,701 | +0.36(+0.67%) |
Nov 28, 2006 | 53.24 | 53.54 | 53.21 | 53.47 | 310,255 | +0.16(+0.31%) |
Nov 27, 2006 | 53.64 | 53.66 | 53.12 | 53.31 | 232,355 | -0.46(-0.85%) |
Nov 24, 2006 | 53.69 | 53.82 | 53.67 | 53.77 | 208,668 | -0.23(-0.42%) |
Nov 22, 2006 | 53.75 | 54.01 | 53.73 | 54.00 | 126,861 | +0.20(+0.38%) |
Nov 21, 2006 | 54.02 | 54.02 | 53.73 | 53.79 | 348,716 | -0.05(-0.09%) |
Nov 20, 2006 | 54.10 | 54.12 | 53.77 | 53.84 | 109,279 | -0.16(-0.29%) |
Nov 17, 2006 | 53.91 | 54.12 | 53.74 | 54.00 | 183,271 | +0.19(+0.35%) |
Nov 16, 2006 | 53.67 | 53.93 | 53.65 | 53.81 | 124,297 | +0.17(+0.32%) |
Nov 15, 2006 | 53.37 | 53.82 | 53.34 | 53.64 | 191,208 | +0.29(+0.54%) |
Nov 14, 2006 | 52.93 | 53.36 | 52.64 | 53.35 | 140,414 | +0.43(+0.82%) |
Nov 13, 2006 | 52.74 | 53.14 | 52.69 | 52.92 | 214,895 | +0.09(+0.17%) |
Nov 10, 2006 | 52.72 | 52.83 | 52.42 | 52.83 | 707,690 | +0.16(+0.31%) |
Nov 09, 2006 | 53.81 | 53.95 | 52.46 | 52.66 | 720,510 | -1.34(-2.49%) |
Nov 08, 2006 | 53.77 | 54.07 | 53.73 | 54.01 | 514,284 | -0.66(-1.20%) |
Nov 07, 2006 | 54.30 | 54.90 | 54.30 | 54.66 | 193,650 | +0.31(+0.57%) |
Nov 06, 2006 | 53.77 | 54.42 | 53.77 | 54.35 | 175,213 | +0.65(+1.20%) |
Nov 03, 2006 | 53.90 | 53.92 | 53.61 | 53.70 | 49,938 | -0.23(-0.43%) |
Nov 02, 2006 | 53.72 | 53.93 | 53.56 | 53.93 | 291,940 | +0.25(+0.46%) |
Nov 01, 2006 | 54.18 | 54.33 | 53.59 | 53.69 | 87,911 | -0.36(-0.67%) |
Oct 31, 2006 | 54.41 | 54.41 | 53.90 | 54.05 | 157,508 | -0.26(-0.48%) |
Oct 30, 2006 | 54.61 | 54.61 | 54.21 | 54.31 | 213,796 | -0.31(-0.57%) |
Oct 27, 2006 | 54.48 | 54.75 | 54.43 | 54.62 | 61,904 | -0.13(-0.24%) |
Oct 26, 2006 | 54.48 | 54.77 | 54.33 | 54.75 | 331,012 | +0.29(+0.53%) |
Oct 25, 2006 | 54.75 | 54.75 | 54.28 | 54.46 | 77,044 | -0.30(-0.55%) |
Oct 24, 2006 | 54.64 | 54.89 | 54.50 | 54.77 | 152,502 | -0.18(-0.33%) |
Oct 23, 2006 | 54.66 | 54.99 | 54.60 | 54.95 | 327,349 | +0.11(+0.21%) |
Oct 20, 2006 | 54.74 | 54.86 | 54.46 | 54.83 | 91,696 | +0.24(+0.44%) |
Oct 19, 2006 | 54.69 | 54.81 | 54.55 | 54.59 | 240,536 | +0.08(+0.15%) |
Oct 18, 2006 | 54.42 | 54.62 | 54.16 | 54.51 | 211,110 | +0.51(+0.94%) |
Oct 17, 2006 | 53.73 | 54.15 | 53.73 | 54.01 | 54,578 | +0.16(+0.30%) |
Oct 16, 2006 | 53.70 | 53.97 | 53.56 | 53.84 | 63,491 | +0.04(+0.08%) |
Oct 13, 2006 | 53.87 | 53.92 | 53.62 | 53.80 | 75,213 | -0.23(-0.42%) |
Oct 12, 2006 | 53.60 | 54.04 | 53.60 | 54.03 | 136,995 | +0.38(+0.72%) |
Oct 11, 2006 | 53.38 | 53.74 | 53.38 | 53.64 | 69,596 | -0.08(-0.15%) |
Oct 10, 2006 | 53.85 | 53.85 | 53.42 | 53.73 | 64,102 | -0.10(-0.18%) |
Oct 09, 2006 | 53.93 | 53.93 | 53.71 | 53.82 | 51,037 | -0.11(-0.21%) |
Oct 06, 2006 | 54.05 | 54.05 | 53.77 | 53.94 | 56,898 | -0.14(-0.26%) |
Oct 05, 2006 | 53.85 | 54.12 | 53.81 | 54.08 | 87,179 | +0.13(+0.24%) |
Oct 04, 2006 | 53.36 | 53.95 | 53.31 | 53.95 | 68,864 | +0.43(+0.81%) |
Oct 03, 2006 | 53.22 | 53.65 | 53.18 | 53.51 | 264,712 | +0.17(+0.32%) |
Oct 02, 2006 | 53.69 | 53.73 | 53.33 | 53.34 | 299,876 | -0.32(-0.60%) |
Sep 29, 2006 | 53.67 | 53.82 | 53.52 | 53.66 | 195,115 | +0.06(+0.11%) |
Sep 28, 2006 | 53.56 | 53.67 | 53.38 | 53.60 | 62,759 | -0.07(-0.14%) |
Sep 27, 2006 | 53.36 | 53.69 | 53.26 | 53.68 | 39,316 | +0.16(+0.31%) |
Sep 26, 2006 | 53.23 | 53.51 | 53.23 | 53.51 | 70,817 | +0.10(+0.18%) |
Sep 25, 2006 | 54.80 | 54.80 | 53.16 | 53.42 | 71,672 | +0.16(+0.29%) |
Sep 22, 2006 | 53.68 | 53.68 | 53.15 | 53.26 | 140,536 | -0.45(-0.84%) |
Sep 21, 2006 | 53.89 | 54.12 | 53.59 | 53.71 | 281,806 | -0.30(-0.56%) |
Sep 20, 2006 | 53.76 | 54.14 | 53.76 | 54.01 | 260,805 | +0.30(+0.56%) |
Sep 19, 2006 | 53.68 | 53.73 | 53.43 | 53.71 | 434,553 | +0.07(+0.12%) |
Sep 18, 2006 | 53.75 | 53.78 | 53.55 | 53.64 | 52,136 | -0.03(-0.06%) |
Sep 15, 2006 | 53.85 | 53.91 | 53.68 | 53.68 | 65,811 | +0.00(+0.00%) |
Sep 14, 2006 | 53.56 | 53.68 | 53.47 | 53.68 | 291,940 | -0.07(-0.12%) |
Sep 13, 2006 | 53.76 | 53.79 | 53.59 | 53.74 | 180,097 | -0.07(-0.12%) |
Sep 12, 2006 | 53.14 | 53.82 | 53.14 | 53.81 | 133,210 | +0.62(+1.17%) |
Sep 11, 2006 | 52.74 | 53.19 | 52.67 | 53.19 | 85,591 | +0.26(+0.50%) |
Sep 08, 2006 | 52.48 | 53.00 | 52.48 | 52.92 | 44,810 | +0.41(+0.78%) |
Sep 07, 2006 | 52.65 | 52.75 | 52.46 | 52.51 | 68,620 | -0.35(-0.67%) |
Sep 06, 2006 | 52.90 | 53.05 | 52.82 | 52.87 | 462,269 | -0.35(-0.66%) |
Sep 05, 2006 | 53.32 | 53.40 | 53.17 | 53.22 | 99,511 | -0.16(-0.31%) |
Sep 01, 2006 | 53.28 | 53.46 | 53.24 | 53.38 | 198,412 | +0.23(+0.43%) |
Aug 31, 2006 | 53.33 | 53.33 | 53.05 | 53.15 | 242,856 | -0.10(-0.18%) |
Aug 30, 2006 | 53.56 | 53.56 | 53.18 | 53.25 | 65,201 | -0.01(-0.02%) |
Aug 29, 2006 | 52.92 | 53.30 | 52.92 | 53.26 | 131,501 | +0.24(+0.45%) |
Aug 28, 2006 | 52.52 | 53.17 | 52.52 | 53.02 | 69,474 | +0.45(+0.86%) |
Aug 25, 2006 | 52.58 | 52.71 | 52.42 | 52.57 | 56,654 | -0.04(-0.08%) |
Aug 24, 2006 | 52.36 | 52.65 | 52.36 | 52.61 | 67,032 | +0.41(+0.78%) |
Aug 23, 2006 | 52.24 | 52.42 | 52.09 | 52.20 | 84,370 | -0.11(-0.22%) |
Aug 22, 2006 | 52.24 | 52.38 | 52.09 | 52.32 | 93,772 | +0.15(+0.28%) |
Aug 21, 2006 | 52.34 | 52.35 | 52.12 | 52.17 | 46,153 | -0.12(-0.23%) |
Aug 18, 2006 | 52.33 | 52.40 | 52.07 | 52.29 | 179,730 | -0.05(-0.09%) |
Aug 17, 2006 | 52.21 | 52.50 | 52.20 | 52.34 | 527,226 | +0.17(+0.33%) |
Aug 16, 2006 | 52.00 | 52.19 | 51.89 | 52.17 | 55,799 | +0.41(+0.79%) |
Aug 15, 2006 | 51.44 | 51.76 | 51.44 | 51.76 | 56,410 | +0.59(+1.15%) |
Aug 14, 2006 | 51.09 | 51.60 | 51.09 | 51.17 | 43,711 | +0.08(+0.16%) |
Aug 11, 2006 | 51.23 | 51.24 | 50.88 | 51.09 | 37,850 | -0.25(-0.49%) |
Aug 10, 2006 | 51.19 | 51.40 | 51.01 | 51.34 | 72,160 | -0.03(-0.06%) |
Aug 09, 2006 | 51.60 | 51.90 | 51.31 | 51.38 | 52,380 | +0.03(+0.06%) |
Aug 08, 2006 | 51.27 | 51.65 | 51.20 | 51.34 | 62,392 | -0.01(-0.02%) |
Aug 07, 2006 | 51.35 | 51.50 | 51.25 | 51.35 | 37,973 | -0.18(-0.35%) |
Aug 04, 2006 | 51.88 | 51.92 | 51.46 | 51.53 | 66,422 | -0.04(-0.08%) |
Aug 03, 2006 | 51.41 | 51.78 | 51.37 | 51.57 | 76,556 | -0.44(-0.85%) |
Aug 02, 2006 | 52.14 | 52.25 | 51.88 | 52.01 | 65,201 | +0.39(+0.76%) |
Aug 01, 2006 | 51.64 | 51.70 | 51.41 | 51.62 | 74,847 | -0.11(-0.21%) |
Jul 31, 2006 | 51.88 | 51.88 | 51.56 | 51.73 | 202,685 | -0.11(-0.22%) |
Jul 28, 2006 | 51.60 | 51.98 | 51.56 | 51.84 | 85,836 | +0.28(+0.54%) |
Jul 27, 2006 | 51.75 | 51.77 | 51.32 | 51.56 | 124,297 | -0.36(-0.69%) |
Jul 26, 2006 | 51.47 | 52.01 | 51.43 | 51.92 | 167,520 | +0.29(+0.56%) |
Jul 25, 2006 | 51.19 | 51.83 | 51.05 | 51.64 | 199,388 | +0.53(+1.04%) |
Jul 24, 2006 | 50.50 | 51.22 | 50.50 | 51.11 | 103,418 | +0.95(+1.89%) |
Jul 21, 2006 | 50.20 | 50.26 | 49.96 | 50.16 | 32,234 | +0.02(+0.03%) |
Jul 20, 2006 | 50.20 | 50.46 | 50.12 | 50.14 | 411,354 | -0.04(-0.08%) |
Jul 19, 2006 | 49.47 | 50.33 | 49.47 | 50.18 | 68,009 | +1.19(+2.42%) |
Jul 18, 2006 | 49.06 | 49.16 | 48.63 | 48.99 | 68,253 | -0.02(-0.05%) |
Jul 17, 2006 | 48.82 | 49.22 | 48.78 | 49.02 | 71,672 | +0.20(+0.42%) |
Jul 14, 2006 | 49.33 | 49.34 | 48.65 | 48.81 | 132,356 | -0.48(-0.98%) |
Jul 13, 2006 | 49.55 | 49.60 | 49.12 | 49.30 | 69,841 | -0.39(-0.79%) |
Jul 12, 2006 | 50.00 | 50.16 | 49.66 | 49.69 | 57,875 | -0.35(-0.70%) |
Jul 11, 2006 | 49.86 | 50.14 | 49.75 | 50.04 | 143,833 | +0.18(+0.36%) |
Jul 10, 2006 | 49.93 | 50.12 | 49.80 | 49.86 | 225,884 | +0.13(+0.26%) |
Jul 07, 2006 | 49.67 | 49.98 | 49.65 | 49.73 | 38,339 | +0.03(+0.07%) |
Jul 06, 2006 | 49.43 | 49.95 | 49.43 | 49.70 | 100,610 | +0.22(+0.45%) |
Jul 05, 2006 | 49.47 | 49.61 | 49.35 | 49.48 | 336,506 | -0.24(-0.48%) |
Jul 03, 2006 | 49.53 | 49.71 | 49.44 | 49.71 | 75,701 | +0.20(+0.41%) |
Jun 30, 2006 | 49.31 | 49.75 | 49.30 | 49.51 | 148,351 | +0.37(+0.75%) |
Jun 29, 2006 | 48.67 | 49.19 | 48.54 | 49.14 | 88,766 | +0.85(+1.76%) |
Jun 28, 2006 | 48.32 | 48.42 | 47.98 | 48.29 | 1,032,475 | +0.09(+0.19%) |
Jun 27, 2006 | 48.84 | 48.84 | 48.14 | 48.20 | 152,746 | -0.64(-1.31%) |
Jun 26, 2006 | 48.81 | 48.90 | 48.62 | 48.84 | 48,962 | -0.14(-0.28%) |
Jun 23, 2006 | 48.67 | 49.10 | 48.61 | 48.98 | 31,257 | +0.15(+0.30%) |
Jun 22, 2006 | 48.89 | 48.96 | 48.66 | 48.83 | 70,939 | -0.35(-0.72%) |
Jun 21, 2006 | 48.85 | 49.38 | 48.85 | 49.18 | 36,263 | +0.36(+0.74%) |
Jun 20, 2006 | 49.10 | 49.18 | 48.80 | 48.82 | 59,340 | -0.21(-0.43%) |
Jun 19, 2006 | 49.47 | 49.59 | 48.89 | 49.03 | 71,672 | -0.43(-0.86%) |
Jun 16, 2006 | 49.69 | 49.69 | 49.39 | 49.46 | 63,613 | -0.10(-0.20%) |
Jun 15, 2006 | 49.03 | 49.80 | 48.94 | 49.56 | 64,224 | +0.69(+1.41%) |
Jun 14, 2006 | 48.97 | 48.98 | 48.54 | 48.87 | 156,043 | +0.04(+0.08%) |
Jun 13, 2006 | 48.81 | 49.39 | 48.81 | 48.83 | 94,261 | -0.20(-0.40%) |
Jun 12, 2006 | 49.59 | 49.71 | 48.99 | 49.03 | 153,601 | -0.59(-1.19%) |
Jun 09, 2006 | 49.91 | 50.00 | 49.62 | 49.62 | 80,707 | -0.26(-0.53%) |
Jun 08, 2006 | 49.80 | 49.97 | 49.21 | 49.88 | 120,024 | +0.00(+0.00%) |
Jun 07, 2006 | 49.77 | 50.26 | 49.72 | 49.88 | 139,071 | +0.29(+0.58%) |
Jun 06, 2006 | 49.71 | 49.83 | 49.25 | 49.59 | 57,020 | +0.01(+0.02%) |
Jun 05, 2006 | 50.32 | 50.32 | 49.47 | 49.58 | 85,591 | -0.77(-1.53%) |
Jun 02, 2006 | 50.34 | 50.50 | 50.15 | 50.35 | 812,695 | +0.11(+0.23%) |
Jun 01, 2006 | 49.47 | 50.24 | 49.47 | 50.24 | 147,496 | +0.72(+1.46%) |
May 31, 2006 | 49.22 | 49.52 | 49.15 | 49.52 | 182,294 | +0.44(+0.90%) |
May 30, 2006 | 49.39 | 49.58 | 49.03 | 49.07 | 91,574 | -0.74(-1.48%) |
May 26, 2006 | 49.57 | 49.85 | 49.53 | 49.81 | 62,759 | +0.34(+0.68%) |
May 25, 2006 | 49.06 | 49.48 | 49.06 | 49.48 | 145,176 | +0.45(+0.92%) |
May 24, 2006 | 48.61 | 49.05 | 48.36 | 49.03 | 140,903 | +0.26(+0.54%) |
May 23, 2006 | 49.05 | 49.24 | 48.76 | 48.76 | 115,628 | -0.33(-0.67%) |
May 22, 2006 | 49.12 | 49.43 | 48.95 | 49.09 | 145,420 | -0.27(-0.55%) |
May 19, 2006 | 49.37 | 49.49 | 48.99 | 49.36 | 199,999 | -0.01(-0.02%) |
May 18, 2006 | 49.55 | 49.80 | 49.37 | 49.37 | 96,336 | -0.30(-0.61%) |
May 17, 2006 | 50.12 | 50.37 | 49.67 | 49.67 | 210,011 | -0.64(-1.27%) |
May 16, 2006 | 50.25 | 50.43 | 50.17 | 50.31 | 234,309 | +0.15(+0.29%) |
May 15, 2006 | 49.53 | 50.16 | 49.48 | 50.16 | 88,400 | +0.67(+1.36%) |
May 12, 2006 | 49.63 | 49.84 | 49.48 | 49.49 | 129,059 | -0.17(-0.35%) |
May 11, 2006 | 50.05 | 50.05 | 49.62 | 49.66 | 143,345 | -0.29(-0.59%) |
May 10, 2006 | 49.97 | 50.10 | 49.84 | 49.96 | 472,037 | +0.02(+0.03%) |
May 09, 2006 | 50.25 | 50.33 | 49.90 | 49.94 | 101,464 | -0.42(-0.83%) |
May 08, 2006 | 50.32 | 50.41 | 50.20 | 50.36 | 128,326 | +0.01(+0.02%) |
May 05, 2006 | 49.93 | 50.42 | 49.88 | 50.35 | 103,540 | +0.61(+1.22%) |
May 04, 2006 | 49.69 | 49.94 | 49.69 | 49.75 | 96,580 | +0.19(+0.38%) |
May 03, 2006 | 50.00 | 50.03 | 49.56 | 49.56 | 166,421 | -0.50(-1.00%) |
May 02, 2006 | 50.37 | 50.37 | 49.97 | 50.06 | 174,236 | -0.17(-0.34%) |
May 01, 2006 | 50.53 | 50.78 | 50.12 | 50.23 | 142,002 | -0.39(-0.78%) |
Apr 28, 2006 | 50.07 | 50.65 | 50.07 | 50.62 | 315,749 | +0.55(+1.10%) |
Apr 27, 2006 | 50.25 | 50.36 | 49.88 | 50.07 | 149,450 | -0.17(-0.34%) |
Apr 26, 2006 | 50.40 | 50.52 | 50.09 | 50.25 | 114,041 | +0.01(+0.02%) |
Apr 25, 2006 | 50.57 | 50.61 | 50.11 | 50.24 | 328,570 | -0.38(-0.74%) |
Apr 24, 2006 | 50.61 | 50.77 | 50.55 | 50.61 | 108,668 | -0.21(-0.42%) |
Apr 21, 2006 | 50.94 | 51.19 | 50.70 | 50.83 | 142,612 | -0.12(-0.24%) |
Apr 20, 2006 | 50.56 | 51.04 | 50.56 | 50.95 | 159,340 | +0.47(+0.92%) |
Apr 19, 2006 | 50.74 | 50.74 | 50.30 | 50.48 | 120,756 | -0.14(-0.27%) |
Apr 18, 2006 | 50.36 | 50.76 | 50.31 | 50.62 | 2,955,180 | +0.42(+0.83%) |
Apr 17, 2006 | 50.42 | 50.52 | 49.98 | 50.20 | 161,537 | -0.26(-0.52%) |
Apr 13, 2006 | 50.55 | 50.61 | 50.25 | 50.47 | 285,469 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 50.58 | 50.20 | 50.55 | 100,610 | +0.35(+0.70%) |
Apr 11, 2006 | 50.72 | 50.81 | 50.00 | 50.20 | 255,432 | -0.49(-0.97%) |
Apr 10, 2006 | 50.76 | 50.88 | 50.49 | 50.69 | 111,232 | -0.22(-0.43%) |
Apr 07, 2006 | 51.61 | 51.67 | 50.83 | 50.91 | 159,095 | -0.65(-1.25%) |
Apr 06, 2006 | 51.80 | 51.80 | 51.22 | 51.56 | 144,077 | -0.33(-0.63%) |
Apr 05, 2006 | 51.89 | 52.12 | 51.84 | 51.88 | 93,528 | -0.17(-0.33%) |
Apr 04, 2006 | 51.83 | 52.17 | 51.81 | 52.06 | 157,630 | +0.09(+0.17%) |