Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 51.26 | 51.76 | 51.16 | 51.52 | 1,214,221 | +0.36(+0.71%) |
Nov 29, 2006 | 51.22 | 52.16 | 51.05 | 51.16 | 1,170,458 | -0.06(-0.12%) |
Nov 28, 2006 | 50.01 | 51.68 | 49.97 | 51.22 | 1,784,375 | +1.16(+2.33%) |
Nov 27, 2006 | 52.11 | 52.15 | 49.99 | 50.05 | 2,358,017 | -2.35(-4.48%) |
Nov 24, 2006 | 52.15 | 52.63 | 52.07 | 52.40 | 288,902 | -0.29(-0.56%) |
Nov 22, 2006 | 52.89 | 53.22 | 52.36 | 52.69 | 804,718 | -0.32(-0.60%) |
Nov 21, 2006 | 53.33 | 53.56 | 53.00 | 53.01 | 472,615 | -0.30(-0.57%) |
Nov 20, 2006 | 53.85 | 54.07 | 53.20 | 53.32 | 1,015,544 | -0.97(-1.78%) |
Nov 17, 2006 | 54.33 | 54.65 | 54.07 | 54.28 | 636,754 | -0.39(-0.72%) |
Nov 16, 2006 | 54.13 | 54.78 | 54.02 | 54.68 | 812,480 | +0.90(+1.67%) |
Nov 15, 2006 | 53.48 | 53.96 | 53.35 | 53.78 | 693,455 | +0.57(+1.07%) |
Nov 14, 2006 | 52.86 | 53.51 | 52.61 | 53.21 | 881,781 | +0.44(+0.83%) |
Nov 13, 2006 | 52.89 | 53.19 | 52.56 | 52.77 | 574,879 | +0.05(+0.10%) |
Nov 10, 2006 | 52.00 | 52.85 | 51.80 | 52.72 | 763,880 | +0.89(+1.72%) |
Nov 09, 2006 | 52.04 | 52.20 | 51.75 | 51.83 | 547,203 | -0.12(-0.24%) |
Nov 08, 2006 | 51.91 | 52.14 | 51.68 | 51.96 | 697,505 | -0.37(-0.71%) |
Nov 07, 2006 | 51.96 | 52.73 | 51.82 | 52.33 | 651,042 | +0.33(+0.63%) |
Nov 06, 2006 | 51.77 | 52.16 | 51.55 | 52.00 | 714,267 | +0.34(+0.65%) |
Nov 03, 2006 | 52.23 | 52.36 | 51.24 | 51.66 | 619,767 | -0.19(-0.36%) |
Nov 02, 2006 | 51.56 | 51.88 | 51.42 | 51.85 | 625,842 | +0.26(+0.50%) |
Nov 01, 2006 | 52.44 | 52.51 | 51.59 | 51.59 | 917,331 | -0.64(-1.23%) |
Oct 31, 2006 | 53.00 | 53.22 | 52.15 | 52.23 | 1,000,582 | -0.61(-1.16%) |
Oct 30, 2006 | 52.76 | 52.98 | 52.50 | 52.84 | 371,927 | +0.17(+0.32%) |
Oct 27, 2006 | 52.86 | 53.35 | 52.48 | 52.68 | 845,668 | -0.19(-0.35%) |
Oct 26, 2006 | 52.45 | 52.89 | 52.18 | 52.86 | 392,290 | +0.65(+1.24%) |
Oct 25, 2006 | 51.67 | 52.41 | 51.67 | 52.21 | 794,480 | +0.45(+0.88%) |
Oct 24, 2006 | 52.17 | 52.27 | 51.72 | 51.76 | 768,043 | -0.40(-0.77%) |
Oct 23, 2006 | 51.79 | 52.54 | 51.79 | 52.16 | 913,056 | +0.44(+0.84%) |
Oct 20, 2006 | 52.62 | 52.66 | 51.56 | 51.72 | 1,145,033 | -0.85(-1.62%) |
Oct 19, 2006 | 53.11 | 53.26 | 52.06 | 52.58 | 2,108,152 | -1.65(-3.05%) |
Oct 18, 2006 | 53.82 | 54.34 | 53.61 | 54.23 | 1,015,882 | +0.76(+1.41%) |
Oct 17, 2006 | 53.40 | 53.78 | 53.28 | 53.48 | 806,405 | -0.14(-0.27%) |
Oct 16, 2006 | 53.59 | 53.96 | 53.58 | 53.62 | 685,579 | +0.04(+0.07%) |
Oct 13, 2006 | 53.48 | 53.72 | 53.02 | 53.58 | 868,168 | +0.20(+0.38%) |
Oct 12, 2006 | 53.84 | 54.40 | 52.67 | 53.38 | 2,462,417 | -1.32(-2.41%) |
Oct 11, 2006 | 55.17 | 55.28 | 54.22 | 54.69 | 1,252,359 | -0.68(-1.22%) |
Oct 10, 2006 | 54.91 | 55.50 | 54.90 | 55.37 | 2,230,103 | +0.85(+1.57%) |
Oct 09, 2006 | 53.82 | 54.60 | 53.61 | 54.52 | 578,816 | +0.61(+1.14%) |
Oct 06, 2006 | 54.15 | 54.40 | 53.58 | 53.90 | 492,303 | -0.30(-0.56%) |
Oct 05, 2006 | 54.36 | 54.60 | 54.01 | 54.20 | 853,206 | -0.25(-0.46%) |
Oct 04, 2006 | 52.94 | 54.47 | 52.94 | 54.45 | 884,256 | +1.32(+2.48%) |
Oct 03, 2006 | 53.06 | 53.72 | 53.04 | 53.14 | 1,247,409 | +0.12(+0.23%) |
Oct 02, 2006 | 53.48 | 53.75 | 52.81 | 53.01 | 584,441 | -0.29(-0.55%) |
Sep 29, 2006 | 53.57 | 53.70 | 53.13 | 53.31 | 895,394 | -0.12(-0.23%) |
Sep 28, 2006 | 53.34 | 53.54 | 53.20 | 53.43 | 747,342 | +0.19(+0.35%) |
Sep 27, 2006 | 53.45 | 53.95 | 52.96 | 53.24 | 1,014,532 | -0.15(-0.28%) |
Sep 26, 2006 | 53.47 | 53.70 | 52.91 | 53.40 | 1,437,760 | -0.08(-0.15%) |
Sep 25, 2006 | 53.47 | 53.56 | 52.84 | 53.48 | 1,144,695 | +0.08(+0.15%) |
Sep 22, 2006 | 53.91 | 54.04 | 53.12 | 53.40 | 933,756 | -0.49(-0.91%) |
Sep 21, 2006 | 54.24 | 54.52 | 53.68 | 53.88 | 2,620,819 | -0.51(-0.93%) |
Sep 20, 2006 | 54.59 | 54.78 | 54.29 | 54.39 | 1,141,883 | +0.15(+0.28%) |
Sep 19, 2006 | 54.99 | 54.99 | 53.80 | 54.24 | 1,209,046 | -0.78(-1.42%) |
Sep 18, 2006 | 55.40 | 55.44 | 54.71 | 55.02 | 671,292 | -0.08(-0.15%) |
Sep 15, 2006 | 55.32 | 55.32 | 54.80 | 55.10 | 1,314,684 | +0.09(+0.16%) |
Sep 14, 2006 | 54.89 | 55.08 | 54.33 | 55.01 | 1,225,921 | -0.12(-0.23%) |
Sep 13, 2006 | 54.60 | 55.24 | 54.14 | 55.14 | 1,380,272 | +0.91(+1.67%) |
Sep 12, 2006 | 53.03 | 54.36 | 52.88 | 54.23 | 1,407,385 | +1.40(+2.64%) |
Sep 11, 2006 | 51.53 | 52.90 | 51.53 | 52.84 | 1,274,409 | +1.01(+1.96%) |
Sep 08, 2006 | 51.50 | 51.97 | 51.12 | 51.82 | 1,074,607 | +0.41(+0.80%) |
Sep 07, 2006 | 50.65 | 51.51 | 50.36 | 51.41 | 1,364,522 | +0.54(+1.07%) |
Sep 06, 2006 | 51.66 | 51.70 | 50.87 | 50.87 | 999,232 | -0.94(-1.82%) |
Sep 05, 2006 | 51.87 | 51.96 | 51.64 | 51.81 | 810,680 | -0.13(-0.26%) |
Sep 01, 2006 | 51.65 | 52.18 | 51.52 | 51.95 | 950,519 | +0.51(+0.99%) |
Aug 31, 2006 | 50.94 | 51.50 | 50.68 | 51.44 | 693,230 | +0.50(+0.98%) |
Aug 30, 2006 | 51.04 | 51.45 | 50.78 | 50.94 | 934,656 | -0.05(-0.10%) |
Aug 29, 2006 | 51.16 | 51.30 | 50.56 | 51.00 | 1,257,871 | -0.28(-0.55%) |
Aug 28, 2006 | 50.93 | 51.61 | 50.93 | 51.28 | 1,045,807 | +0.18(+0.35%) |
Aug 25, 2006 | 52.17 | 52.27 | 50.87 | 51.10 | 1,682,899 | -1.25(-2.39%) |
Aug 24, 2006 | 52.36 | 52.66 | 52.19 | 52.36 | 1,261,471 | +0.03(+0.05%) |
Aug 23, 2006 | 52.48 | 52.62 | 51.90 | 52.33 | 1,011,044 | +0.02(+0.03%) |
Aug 22, 2006 | 51.81 | 52.38 | 51.78 | 52.31 | 950,406 | +0.51(+0.98%) |
Aug 21, 2006 | 52.08 | 52.20 | 51.61 | 51.80 | 525,153 | -0.49(-0.93%) |
Aug 18, 2006 | 52.67 | 52.80 | 52.15 | 52.29 | 910,581 | -0.36(-0.68%) |
Aug 17, 2006 | 52.08 | 52.70 | 51.93 | 52.65 | 1,023,869 | +0.35(+0.66%) |
Aug 16, 2006 | 50.67 | 52.42 | 50.67 | 52.30 | 2,598,656 | +1.80(+3.56%) |
Aug 15, 2006 | 50.04 | 50.52 | 49.87 | 50.51 | 973,582 | +1.13(+2.29%) |
Aug 14, 2006 | 49.16 | 49.79 | 48.90 | 49.38 | 955,356 | +0.60(+1.24%) |
Aug 11, 2006 | 48.84 | 49.17 | 48.44 | 48.77 | 817,430 | -0.12(-0.25%) |
Aug 10, 2006 | 48.09 | 49.05 | 47.96 | 48.90 | 1,051,432 | +0.65(+1.34%) |
Aug 09, 2006 | 49.77 | 49.98 | 48.17 | 48.25 | 1,246,734 | -1.65(-3.31%) |
Aug 08, 2006 | 50.26 | 50.43 | 49.76 | 49.90 | 917,444 | -0.27(-0.53%) |
Aug 07, 2006 | 50.04 | 50.69 | 49.95 | 50.17 | 829,468 | -0.08(-0.16%) |
Aug 04, 2006 | 51.38 | 51.91 | 50.11 | 50.25 | 945,906 | -0.78(-1.53%) |
Aug 03, 2006 | 50.16 | 51.12 | 50.04 | 51.03 | 1,132,320 | +0.53(+1.06%) |
Aug 02, 2006 | 50.13 | 50.58 | 49.79 | 50.50 | 1,272,046 | +0.57(+1.14%) |
Aug 01, 2006 | 50.37 | 50.58 | 49.62 | 49.93 | 1,241,334 | -0.66(-1.30%) |
Jul 31, 2006 | 51.11 | 51.11 | 50.35 | 50.59 | 1,114,433 | -0.35(-0.68%) |
Jul 28, 2006 | 50.84 | 51.21 | 50.44 | 50.93 | 1,224,571 | +0.45(+0.90%) |
Jul 27, 2006 | 51.87 | 51.92 | 50.28 | 50.48 | 1,294,546 | -1.32(-2.54%) |
Jul 26, 2006 | 51.83 | 51.91 | 51.63 | 51.80 | 1,573,773 | -0.12(-0.24%) |
Jul 25, 2006 | 52.09 | 52.09 | 51.48 | 51.92 | 1,333,922 | -0.02(-0.03%) |
Jul 24, 2006 | 51.31 | 52.08 | 51.45 | 51.94 | 1,573,323 | +0.63(+1.23%) |
Jul 21, 2006 | 52.31 | 52.32 | 50.97 | 51.31 | 1,951,439 | -0.85(-1.64%) |
Jul 20, 2006 | 52.44 | 52.80 | 52.04 | 52.16 | 2,130,540 | -0.51(-0.96%) |
Jul 19, 2006 | 51.83 | 52.84 | 51.81 | 52.67 | 3,778,002 | +0.61(+1.18%) |
Jul 18, 2006 | 55.38 | 55.71 | 51.48 | 52.05 | 5,599,953 | -3.12(-5.65%) |
Jul 17, 2006 | 54.61 | 55.31 | 54.61 | 55.17 | 1,719,012 | +0.44(+0.81%) |
Jul 14, 2006 | 55.11 | 55.50 | 54.25 | 54.73 | 1,652,074 | -0.18(-0.32%) |
Jul 13, 2006 | 55.51 | 55.71 | 54.68 | 54.91 | 1,135,358 | -0.83(-1.48%) |
Jul 12, 2006 | 56.22 | 56.38 | 55.64 | 55.73 | 1,029,719 | -0.31(-0.56%) |
Jul 11, 2006 | 56.57 | 56.60 | 55.73 | 56.04 | 1,217,821 | -0.53(-0.94%) |
Jul 10, 2006 | 57.11 | 57.25 | 56.40 | 56.58 | 963,231 | -0.43(-0.75%) |
Jul 07, 2006 | 56.88 | 57.48 | 56.66 | 57.00 | 1,156,058 | +0.00(+0.00%) |
Jul 06, 2006 | 57.14 | 57.34 | 56.70 | 57.00 | 1,189,133 | -0.25(-0.43%) |
Jul 05, 2006 | 57.80 | 57.96 | 56.89 | 57.25 | 1,277,671 | -0.76(-1.30%) |
Jul 03, 2006 | 57.81 | 58.04 | 57.63 | 58.01 | 393,752 | +0.23(+0.40%) |
Jun 30, 2006 | 57.33 | 57.94 | 57.11 | 57.78 | 1,054,807 | +0.50(+0.87%) |
Jun 29, 2006 | 56.58 | 57.46 | 56.46 | 57.28 | 1,947,276 | +0.92(+1.62%) |
Jun 28, 2006 | 57.05 | 57.08 | 56.31 | 56.36 | 792,793 | -0.52(-0.91%) |
Jun 27, 2006 | 57.32 | 57.38 | 56.87 | 56.88 | 787,505 | -0.63(-1.10%) |
Jun 26, 2006 | 56.98 | 57.62 | 56.98 | 57.51 | 753,755 | +0.52(+0.92%) |
Jun 23, 2006 | 57.01 | 57.22 | 56.41 | 56.99 | 795,155 | -0.25(-0.43%) |
Jun 22, 2006 | 57.55 | 57.76 | 56.95 | 57.24 | 818,780 | -0.30(-0.53%) |
Jun 21, 2006 | 57.55 | 57.97 | 57.31 | 57.54 | 810,680 | -0.02(-0.03%) |
Jun 20, 2006 | 57.46 | 57.83 | 57.18 | 57.56 | 929,931 | +0.11(+0.19%) |
Jun 19, 2006 | 57.29 | 57.62 | 56.88 | 57.45 | 1,250,671 | +0.20(+0.34%) |
Jun 16, 2006 | 57.33 | 57.64 | 56.65 | 57.25 | 1,115,670 | -0.32(-0.56%) |
Jun 15, 2006 | 56.47 | 57.99 | 56.37 | 57.57 | 950,856 | +1.16(+2.06%) |
Jun 14, 2006 | 56.10 | 56.68 | 56.10 | 56.41 | 1,544,636 | +0.07(+0.13%) |
Jun 13, 2006 | 57.69 | 58.08 | 56.04 | 56.34 | 1,806,988 | -1.70(-2.93%) |
Jun 12, 2006 | 59.85 | 59.93 | 58.04 | 58.04 | 504,453 | -1.01(-1.72%) |
Jun 09, 2006 | 58.93 | 59.42 | 58.70 | 59.05 | 656,779 | +0.12(+0.21%) |
Jun 08, 2006 | 59.09 | 59.41 | 58.41 | 58.92 | 1,501,323 | -0.14(-0.24%) |
Jun 07, 2006 | 58.71 | 59.67 | 58.58 | 59.07 | 1,575,686 | +0.60(+1.02%) |
Jun 06, 2006 | 58.51 | 58.67 | 57.99 | 58.47 | 815,630 | -0.04(-0.06%) |
Jun 05, 2006 | 59.78 | 59.78 | 58.51 | 58.51 | 916,094 | -1.41(-2.36%) |
Jun 02, 2006 | 59.59 | 59.96 | 59.47 | 59.92 | 1,268,221 | +0.36(+0.61%) |
Jun 01, 2006 | 58.81 | 59.56 | 58.62 | 59.56 | 1,368,347 | +1.00(+1.72%) |
May 31, 2006 | 58.18 | 58.61 | 58.01 | 58.55 | 789,980 | +0.43(+0.73%) |
May 30, 2006 | 58.64 | 58.86 | 57.87 | 58.12 | 888,643 | -0.74(-1.25%) |
May 26, 2006 | 58.93 | 58.98 | 58.57 | 58.86 | 551,366 | -0.03(-0.05%) |
May 25, 2006 | 58.74 | 59.00 | 58.47 | 58.89 | 1,111,058 | +0.47(+0.81%) |
May 24, 2006 | 58.46 | 58.88 | 57.92 | 58.42 | 985,394 | -0.11(-0.18%) |
May 23, 2006 | 59.04 | 59.09 | 58.45 | 58.52 | 1,047,607 | -0.30(-0.51%) |
May 22, 2006 | 58.70 | 59.16 | 58.62 | 58.83 | 855,118 | -0.24(-0.41%) |
May 19, 2006 | 59.64 | 59.64 | 58.68 | 59.07 | 1,440,797 | +0.09(+0.15%) |
May 18, 2006 | 60.67 | 60.87 | 58.81 | 58.98 | 2,239,778 | -1.71(-2.81%) |
May 17, 2006 | 61.28 | 61.42 | 60.67 | 60.68 | 1,252,359 | -0.92(-1.50%) |
May 16, 2006 | 61.80 | 61.82 | 61.44 | 61.61 | 573,529 | -0.08(-0.13%) |
May 15, 2006 | 61.29 | 61.83 | 61.29 | 61.69 | 844,656 | +0.23(+0.38%) |
May 12, 2006 | 61.51 | 61.77 | 61.31 | 61.46 | 1,004,632 | -0.04(-0.06%) |
May 11, 2006 | 62.28 | 62.76 | 61.29 | 61.49 | 745,767 | -0.69(-1.11%) |
May 10, 2006 | 62.13 | 62.48 | 62.06 | 62.19 | 509,966 | +0.07(+0.11%) |
May 09, 2006 | 62.58 | 62.73 | 62.10 | 62.12 | 426,040 | -0.47(-0.75%) |
May 08, 2006 | 62.78 | 63.00 | 62.58 | 62.59 | 433,465 | -0.03(-0.04%) |
May 05, 2006 | 61.64 | 62.68 | 61.56 | 62.61 | 1,096,882 | +1.16(+1.88%) |
May 04, 2006 | 62.11 | 62.11 | 61.35 | 61.46 | 706,167 | -0.64(-1.03%) |
May 03, 2006 | 62.13 | 62.40 | 62.00 | 62.10 | 756,455 | -0.06(-0.10%) |
May 02, 2006 | 62.66 | 62.82 | 62.16 | 62.16 | 814,055 | -0.46(-0.74%) |
May 01, 2006 | 63.02 | 63.11 | 62.40 | 62.62 | 791,668 | -0.22(-0.35%) |
Apr 28, 2006 | 62.35 | 62.96 | 62.23 | 62.84 | 514,916 | +0.28(+0.44%) |
Apr 27, 2006 | 61.78 | 62.93 | 61.78 | 62.57 | 515,816 | +0.00(+0.00%) |
Apr 26, 2006 | 62.09 | 62.59 | 61.82 | 62.57 | 519,753 | +0.69(+1.12%) |
Apr 25, 2006 | 62.44 | 62.55 | 61.48 | 61.88 | 864,681 | -0.52(-0.83%) |
Apr 24, 2006 | 61.96 | 62.62 | 61.63 | 62.39 | 531,453 | +0.32(+0.52%) |
Apr 21, 2006 | 63.12 | 63.12 | 61.66 | 62.07 | 905,181 | -0.75(-1.19%) |
Apr 20, 2006 | 63.17 | 63.54 | 62.61 | 62.82 | 829,356 | -0.18(-0.28%) |
Apr 19, 2006 | 62.04 | 63.02 | 61.74 | 63.00 | 907,431 | +1.19(+1.93%) |
Apr 18, 2006 | 62.12 | 62.13 | 61.49 | 61.80 | 1,139,295 | -0.02(-0.03%) |
Apr 17, 2006 | 61.51 | 61.98 | 61.35 | 61.82 | 1,338,422 | +0.36(+0.58%) |
Apr 13, 2006 | 60.46 | 61.59 | 59.56 | 61.47 | 2,069,790 | +1.00(+1.66%) |
Apr 12, 2006 | 60.22 | 60.79 | 60.06 | 60.46 | 1,186,771 | +0.02(+0.03%) |
Apr 11, 2006 | 60.31 | 60.93 | 60.31 | 60.44 | 880,993 | -0.17(-0.28%) |
Apr 10, 2006 | 60.68 | 60.74 | 60.23 | 60.61 | 448,990 | -0.06(-0.10%) |
Apr 07, 2006 | 60.49 | 61.01 | 60.46 | 60.68 | 818,218 | +0.19(+0.31%) |
Apr 06, 2006 | 60.48 | 60.69 | 60.14 | 60.49 | 519,641 | -0.12(-0.21%) |
Apr 05, 2006 | 59.99 | 60.61 | 59.76 | 60.61 | 671,967 | +0.60(+1.01%) |
Apr 04, 2006 | 59.30 | 60.14 | 59.11 | 60.01 | 580,054 | +0.54(+0.91%) |
Apr 03, 2006 | 59.50 | 59.98 | 59.06 | 59.47 | 585,791 | +0.24(+0.41%) |
Mar 31, 2006 | 59.16 | 59.76 | 59.03 | 59.23 | 621,567 | -0.07(-0.12%) |
Mar 30, 2006 | 59.48 | 59.72 | 58.84 | 59.30 | 653,292 | -0.28(-0.46%) |
Mar 29, 2006 | 59.11 | 59.81 | 58.85 | 59.57 | 397,240 | +0.64(+1.09%) |
Mar 28, 2006 | 59.31 | 59.53 | 58.81 | 58.93 | 500,403 | -0.37(-0.63%) |
Mar 27, 2006 | 59.60 | 59.60 | 58.78 | 59.31 | 822,493 | -0.24(-0.40%) |
Mar 24, 2006 | 59.58 | 59.69 | 59.10 | 59.55 | 572,629 | -0.26(-0.43%) |
Mar 23, 2006 | 59.37 | 59.85 | 58.99 | 59.80 | 693,905 | +0.40(+0.67%) |
Mar 22, 2006 | 59.36 | 59.69 | 59.26 | 59.40 | 768,155 | -0.09(-0.15%) |
Mar 21, 2006 | 60.08 | 60.66 | 59.45 | 59.49 | 863,106 | -0.53(-0.89%) |
Mar 20, 2006 | 60.55 | 60.61 | 59.86 | 60.03 | 554,291 | -0.36(-0.59%) |
Mar 17, 2006 | 60.38 | 60.69 | 60.10 | 60.38 | 648,229 | +0.27(+0.44%) |
Mar 16, 2006 | 60.08 | 60.55 | 59.80 | 60.12 | 783,793 | -0.11(-0.18%) |
Mar 15, 2006 | 59.52 | 60.32 | 58.10 | 60.22 | 1,122,758 | +0.76(+1.29%) |
Mar 14, 2006 | 59.09 | 59.63 | 58.91 | 59.46 | 791,443 | +0.26(+0.44%) |
Mar 13, 2006 | 58.95 | 59.48 | 58.77 | 59.20 | 1,002,719 | +0.22(+0.38%) |
Mar 10, 2006 | 58.00 | 59.05 | 57.82 | 58.98 | 598,616 | +0.79(+1.36%) |
Mar 09, 2006 | 58.76 | 59.07 | 58.09 | 58.19 | 768,830 | -0.38(-0.65%) |
Mar 08, 2006 | 58.22 | 58.57 | 57.88 | 58.57 | 644,517 | +0.28(+0.49%) |
Mar 07, 2006 | 57.62 | 58.31 | 57.47 | 58.28 | 879,081 | +0.69(+1.20%) |
Mar 06, 2006 | 58.58 | 59.11 | 57.26 | 57.59 | 900,906 | +0.29(+0.51%) |
Mar 03, 2006 | 56.77 | 57.37 | 56.58 | 57.30 | 989,894 | +0.28(+0.50%) |
Mar 02, 2006 | 56.69 | 57.05 | 56.30 | 57.01 | 665,779 | -0.14(-0.25%) |
Mar 01, 2006 | 56.67 | 57.17 | 56.53 | 57.16 | 556,879 | +0.49(+0.86%) |
Feb 28, 2006 | 57.61 | 57.30 | 56.49 | 56.67 | 923,744 | -0.94(-1.64%) |
Feb 27, 2006 | 57.08 | 57.77 | 56.91 | 57.61 | 799,318 | +0.44(+0.78%) |
Feb 24, 2006 | 57.24 | 57.48 | 56.89 | 57.16 | 706,392 | +0.04(+0.06%) |
Feb 23, 2006 | 57.58 | 57.58 | 56.94 | 57.13 | 683,104 | -0.76(-1.31%) |
Feb 22, 2006 | 56.06 | 58.06 | 55.96 | 57.88 | 927,569 | +1.96(+3.50%) |
Feb 21, 2006 | 56.31 | 56.38 | 55.68 | 55.93 | 402,302 | +0.11(+0.19%) |
Feb 17, 2006 | 56.49 | 56.58 | 55.73 | 55.82 | 675,567 | -0.89(-1.57%) |
Feb 16, 2006 | 56.92 | 56.92 | 56.26 | 56.71 | 600,979 | -0.44(-0.76%) |
Feb 15, 2006 | 56.68 | 57.17 | 56.45 | 57.15 | 462,940 | +0.38(+0.67%) |
Feb 14, 2006 | 55.76 | 57.26 | 55.72 | 56.76 | 801,568 | +0.78(+1.40%) |
Feb 13, 2006 | 56.36 | 56.43 | 55.71 | 55.98 | 700,542 | -0.35(-0.62%) |
Feb 10, 2006 | 55.96 | 56.40 | 55.80 | 56.33 | 568,241 | +0.32(+0.57%) |
Feb 09, 2006 | 55.70 | 56.53 | 55.29 | 56.01 | 1,110,383 | +0.25(+0.45%) |
Feb 08, 2006 | 55.80 | 55.96 | 55.12 | 55.76 | 1,151,558 | -0.33(-0.59%) |
Feb 07, 2006 | 55.70 | 56.79 | 55.45 | 56.09 | 1,131,983 | +0.10(+0.17%) |
Feb 06, 2006 | 57.04 | 57.07 | 55.92 | 55.99 | 1,236,496 | -1.10(-1.93%) |
Feb 03, 2006 | 57.42 | 57.81 | 56.84 | 57.09 | 597,716 | -0.53(-0.93%) |
Feb 02, 2006 | 58.35 | 58.52 | 57.43 | 57.63 | 952,319 | -0.63(-1.08%) |
Feb 01, 2006 | 58.54 | 58.80 | 58.24 | 58.26 | 584,779 | -0.42(-0.71%) |
Jan 31, 2006 | 58.97 | 59.38 | 58.68 | 58.68 | 845,668 | -0.07(-0.12%) |
Jan 30, 2006 | 58.79 | 59.27 | 58.74 | 58.75 | 849,043 | +0.39(+0.67%) |
Jan 27, 2006 | 58.60 | 58.89 | 58.14 | 58.36 | 833,968 | +0.13(+0.23%) |
Jan 26, 2006 | 57.49 | 58.93 | 57.83 | 58.22 | 1,895,188 | +0.73(+1.27%) |
Jan 25, 2006 | 57.52 | 58.04 | 57.31 | 57.49 | 791,218 | +0.15(+0.26%) |
Jan 24, 2006 | 57.86 | 58.22 | 57.29 | 57.34 | 849,493 | -0.44(-0.75%) |
Jan 23, 2006 | 58.00 | 58.01 | 57.50 | 57.78 | 731,030 | -0.08(-0.14%) |
Jan 20, 2006 | 59.24 | 59.36 | 57.79 | 57.86 | 1,309,172 | -1.32(-2.24%) |
Jan 19, 2006 | 59.54 | 59.65 | 58.78 | 59.18 | 1,218,833 | -0.33(-0.55%) |
Jan 18, 2006 | 59.31 | 59.73 | 59.12 | 59.51 | 830,143 | +0.03(+0.04%) |
Jan 17, 2006 | 59.69 | 59.90 | 59.32 | 59.48 | 1,661,187 | -0.29(-0.49%) |
Jan 13, 2006 | 60.27 | 60.86 | 59.02 | 59.78 | 2,033,902 | -1.42(-2.32%) |
Jan 12, 2006 | 61.25 | 62.25 | 60.79 | 61.20 | 3,499,225 | -1.91(-3.03%) |
Jan 11, 2006 | 63.87 | 63.92 | 62.84 | 63.11 | 1,345,622 | -0.93(-1.46%) |
Jan 10, 2006 | 62.26 | 64.65 | 62.26 | 64.04 | 1,924,101 | +1.45(+2.31%) |
Jan 09, 2006 | 62.40 | 62.83 | 62.18 | 62.60 | 1,190,596 | +0.48(+0.77%) |
Jan 06, 2006 | 59.60 | 62.65 | 60.91 | 62.12 | 1,764,687 | +2.52(+4.22%) |
Jan 05, 2006 | 60.44 | 60.55 | 59.44 | 59.60 | 1,228,621 | -0.97(-1.60%) |
Jan 04, 2006 | 60.01 | 60.72 | 59.87 | 60.57 | 1,297,584 | +0.80(+1.34%) |
Jan 03, 2006 | 59.11 | 60.00 | 58.35 | 59.77 | 1,264,171 | +1.26(+2.16%) |
Dec 30, 2005 | 58.42 | 58.67 | 58.20 | 58.51 | 550,354 | -0.21(-0.36%) |
Dec 29, 2005 | 58.77 | 59.16 | 58.69 | 58.72 | 307,577 | -0.09(-0.15%) |
Dec 28, 2005 | 58.13 | 58.95 | 58.13 | 58.81 | 548,553 | +0.97(+1.68%) |
Dec 27, 2005 | 58.69 | 59.07 | 57.84 | 57.84 | 609,641 | -0.63(-1.08%) |
Dec 23, 2005 | 58.58 | 58.80 | 58.20 | 58.47 | 281,589 | -0.11(-0.18%) |
Dec 22, 2005 | 58.00 | 58.72 | 58.00 | 58.58 | 544,841 | +0.43(+0.73%) |
Dec 21, 2005 | 57.91 | 58.52 | 57.82 | 58.15 | 507,491 | +0.36(+0.62%) |
Dec 20, 2005 | 57.33 | 57.96 | 57.19 | 57.80 | 839,143 | +0.68(+1.18%) |
Dec 19, 2005 | 57.63 | 57.93 | 56.97 | 57.12 | 901,131 | -0.54(-0.94%) |
Dec 16, 2005 | 57.87 | 57.87 | 57.47 | 57.66 | 1,029,607 | -0.20(-0.35%) |
Dec 15, 2005 | 57.88 | 58.21 | 57.45 | 57.87 | 972,794 | -0.02(-0.03%) |
Dec 14, 2005 | 57.63 | 58.19 | 57.34 | 57.88 | 880,543 | +0.06(+0.11%) |
Dec 13, 2005 | 57.22 | 58.22 | 57.14 | 57.82 | 803,930 | +0.71(+1.25%) |
Dec 12, 2005 | 57.40 | 57.64 | 56.90 | 57.11 | 648,117 | -0.23(-0.40%) |
Dec 09, 2005 | 57.58 | 57.75 | 57.09 | 57.34 | 769,843 | -0.17(-0.29%) |
Dec 08, 2005 | 57.88 | 58.18 | 57.46 | 57.51 | 788,855 | -0.67(-1.15%) |
Dec 07, 2005 | 58.65 | 58.73 | 57.94 | 58.18 | 611,554 | -0.48(-0.82%) |
Dec 06, 2005 | 58.64 | 59.48 | 58.49 | 58.66 | 821,030 | +0.28(+0.49%) |
Dec 05, 2005 | 58.60 | 58.65 | 57.87 | 58.37 | 848,706 | -0.44(-0.76%) |
Dec 02, 2005 | 57.93 | 58.89 | 57.55 | 58.82 | 621,342 | +0.68(+1.16%) |