Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 70.92 | 72.34 | 70.78 | 71.88 | 3,538,628 | +1.10(+1.55%) |
Feb 27, 2007 | 73.03 | 73.03 | 70.06 | 70.78 | 3,106,110 | -2.25(-3.08%) |
Feb 26, 2007 | 73.53 | 74.18 | 71.77 | 73.03 | 2,900,830 | -0.42(-0.57%) |
Feb 23, 2007 | 75.45 | 75.51 | 73.41 | 73.45 | 2,306,537 | -2.01(-2.66%) |
Feb 22, 2007 | 76.29 | 76.41 | 75.15 | 75.45 | 2,268,963 | -0.44(-0.58%) |
Feb 21, 2007 | 76.30 | 76.30 | 75.39 | 75.89 | 1,055,743 | -0.32(-0.42%) |
Feb 20, 2007 | 75.39 | 76.32 | 74.89 | 76.21 | 2,676,598 | +0.83(+1.10%) |
Feb 16, 2007 | 75.91 | 76.26 | 74.51 | 75.38 | 3,623,628 | -0.73(-0.96%) |
Feb 15, 2007 | 74.85 | 76.60 | 74.82 | 76.11 | 2,702,650 | +1.26(+1.69%) |
Feb 14, 2007 | 75.07 | 75.52 | 74.55 | 74.85 | 2,216,295 | -0.48(-0.64%) |
Feb 13, 2007 | 73.97 | 75.37 | 72.71 | 75.33 | 3,017,554 | +1.38(+1.86%) |
Feb 12, 2007 | 76.07 | 76.07 | 73.41 | 73.95 | 5,152,548 | -2.12(-2.79%) |
Feb 09, 2007 | 77.68 | 78.02 | 74.28 | 76.07 | 5,209,581 | -1.46(-1.88%) |
Feb 08, 2007 | 78.30 | 79.66 | 77.25 | 77.54 | 5,928,162 | -0.76(-0.97%) |
Feb 07, 2007 | 76.91 | 78.73 | 76.54 | 78.30 | 5,016,368 | +1.42(+1.85%) |
Feb 06, 2007 | 76.02 | 76.98 | 75.81 | 76.88 | 2,794,998 | +1.17(+1.55%) |
Feb 05, 2007 | 76.05 | 76.40 | 75.66 | 75.70 | 2,515,448 | -0.28(-0.36%) |
Feb 02, 2007 | 75.75 | 76.10 | 75.07 | 75.98 | 3,332,054 | +0.47(+0.63%) |
Feb 01, 2007 | 73.96 | 75.52 | 73.74 | 75.51 | 9,167,868 | +0.00(+0.00%) |
Jan 31, 2007 | 74.13 | 75.79 | 74.01 | 75.51 | 1,368,859 | +1.37(+1.85%) |
Jan 30, 2007 | 73.33 | 74.13 | 72.85 | 74.13 | 1,498,948 | +0.81(+1.10%) |
Jan 29, 2007 | 73.52 | 73.92 | 73.10 | 73.33 | 1,255,970 | -0.14(-0.19%) |
Jan 26, 2007 | 73.80 | 73.83 | 72.81 | 73.46 | 1,261,147 | -0.03(-0.04%) |
Jan 25, 2007 | 73.62 | 74.41 | 73.22 | 73.49 | 1,781,003 | +0.48(+0.66%) |
Jan 24, 2007 | 72.10 | 73.01 | 71.92 | 73.01 | 1,166,628 | +0.92(+1.27%) |
Jan 23, 2007 | 71.75 | 72.52 | 71.44 | 72.10 | 1,167,964 | +0.35(+0.48%) |
Jan 22, 2007 | 72.07 | 72.22 | 71.65 | 71.75 | 1,499,783 | -0.07(-0.09%) |
Jan 19, 2007 | 70.90 | 71.83 | 70.53 | 71.82 | 1,137,905 | +1.17(+1.66%) |
Jan 18, 2007 | 71.12 | 71.50 | 70.48 | 70.64 | 1,518,320 | -0.33(-0.46%) |
Jan 17, 2007 | 71.09 | 71.35 | 70.01 | 70.97 | 1,330,784 | -0.12(-0.17%) |
Jan 16, 2007 | 69.53 | 71.09 | 69.53 | 71.09 | 1,312,916 | +1.71(+2.46%) |
Jan 12, 2007 | 68.89 | 69.97 | 68.87 | 69.39 | 1,249,291 | +0.40(+0.57%) |
Jan 11, 2007 | 68.45 | 70.00 | 68.45 | 68.99 | 1,827,428 | +0.69(+1.01%) |
Jan 10, 2007 | 66.92 | 68.32 | 66.57 | 68.30 | 1,120,370 | +1.38(+2.07%) |
Jan 09, 2007 | 66.29 | 67.13 | 66.26 | 66.92 | 1,416,453 | +0.84(+1.27%) |
Jan 08, 2007 | 65.59 | 66.16 | 65.31 | 66.08 | 1,053,572 | +0.38(+0.57%) |
Jan 05, 2007 | 66.75 | 66.75 | 65.54 | 65.70 | 954,043 | -1.17(-1.76%) |
Jan 04, 2007 | 66.97 | 67.20 | 66.62 | 66.88 | 1,894,393 | -0.25(-0.37%) |
Jan 03, 2007 | 67.07 | 67.73 | 66.46 | 67.12 | 2,078,589 | +0.13(+0.19%) |
Dec 29, 2006 | 66.59 | 67.58 | 66.34 | 67.00 | 1,292,041 | +0.46(+0.68%) |
Dec 28, 2006 | 65.77 | 66.84 | 65.54 | 66.54 | 1,441,168 | +0.77(+1.17%) |
Dec 27, 2006 | 64.61 | 65.77 | 64.39 | 65.77 | 1,975,887 | -1.83(-2.71%) |
Dec 26, 2006 | 67.16 | 68.43 | 67.16 | 67.60 | 1,417,121 | +0.61(+0.91%) |
Dec 22, 2006 | 67.67 | 67.90 | 66.82 | 66.99 | 1,355,499 | -0.76(-1.12%) |
Dec 21, 2006 | 69.01 | 69.66 | 67.68 | 67.75 | 1,631,208 | -1.35(-1.95%) |
Dec 20, 2006 | 68.39 | 69.22 | 68.36 | 69.10 | 1,593,635 | +1.68(+2.50%) |
Dec 19, 2006 | 68.42 | 68.52 | 67.03 | 67.42 | 2,169,100 | -1.00(-1.46%) |
Dec 18, 2006 | 69.46 | 69.76 | 68.42 | 68.42 | 1,624,028 | -0.55(-0.80%) |
Dec 15, 2006 | 69.74 | 69.91 | 68.93 | 68.97 | 1,551,886 | -0.68(-0.97%) |
Dec 14, 2006 | 68.98 | 69.67 | 68.98 | 69.64 | 1,235,931 | +0.59(+0.85%) |
Dec 13, 2006 | 69.45 | 69.64 | 68.43 | 69.06 | 853,679 | -0.08(-0.11%) |
Dec 12, 2006 | 69.73 | 69.86 | 68.94 | 69.13 | 1,151,765 | -0.55(-0.78%) |
Dec 11, 2006 | 70.21 | 70.21 | 69.25 | 69.68 | 1,072,777 | -0.53(-0.75%) |
Dec 08, 2006 | 69.86 | 70.50 | 69.86 | 70.21 | 1,073,612 | +0.35(+0.51%) |
Dec 07, 2006 | 69.88 | 70.33 | 69.58 | 69.85 | 1,003,641 | +0.19(+0.28%) |
Dec 06, 2006 | 70.13 | 70.27 | 69.10 | 69.66 | 1,027,521 | -0.48(-0.68%) |
Dec 05, 2006 | 70.69 | 70.79 | 70.11 | 70.14 | 1,334,792 | -0.52(-0.74%) |
Dec 04, 2006 | 69.97 | 70.66 | 69.77 | 70.66 | 1,618,517 | +0.69(+0.98%) |
Dec 01, 2006 | 69.97 | 70.27 | 69.48 | 69.97 | 1,670,619 | -0.12(-0.17%) |
Nov 30, 2006 | 69.21 | 70.31 | 69.18 | 70.09 | 1,916,436 | +0.90(+1.30%) |
Nov 29, 2006 | 68.77 | 69.40 | 68.68 | 69.19 | 1,957,183 | +0.63(+0.92%) |
Nov 28, 2006 | 68.42 | 68.94 | 68.14 | 68.56 | 1,356,167 | +0.46(+0.68%) |
Nov 27, 2006 | 70.63 | 70.74 | 68.00 | 68.10 | 2,317,225 | -2.53(-3.58%) |
Nov 24, 2006 | 70.25 | 70.78 | 69.95 | 70.63 | 256,337 | +0.39(+0.55%) |
Nov 22, 2006 | 69.94 | 70.52 | 69.65 | 70.24 | 1,010,320 | +0.26(+0.37%) |
Nov 21, 2006 | 69.31 | 70.79 | 69.31 | 69.98 | 1,649,411 | +0.79(+1.14%) |
Nov 20, 2006 | 66.02 | 70.66 | 66.02 | 69.19 | 4,403,663 | +4.15(+6.38%) |
Nov 17, 2006 | 65.50 | 65.58 | 64.92 | 65.04 | 1,003,474 | -0.57(-0.87%) |
Nov 16, 2006 | 64.97 | 65.80 | 64.73 | 65.61 | 1,134,732 | +0.90(+1.39%) |
Nov 15, 2006 | 64.74 | 65.09 | 64.39 | 64.71 | 937,510 | -0.02(-0.04%) |
Nov 14, 2006 | 63.82 | 64.90 | 63.60 | 64.74 | 966,735 | +1.11(+1.74%) |
Nov 13, 2006 | 63.37 | 63.74 | 63.06 | 63.63 | 669,984 | +0.26(+0.41%) |
Nov 10, 2006 | 62.58 | 63.43 | 62.40 | 63.37 | 879,730 | +0.80(+1.27%) |
Nov 09, 2006 | 62.03 | 63.02 | 61.75 | 62.58 | 1,666,110 | +0.63(+1.02%) |
Nov 08, 2006 | 61.93 | 62.36 | 61.14 | 61.94 | 967,904 | +0.04(+0.07%) |
Nov 07, 2006 | 62.62 | 62.62 | 61.90 | 61.90 | 980,762 | -0.71(-1.14%) |
Nov 06, 2006 | 62.04 | 62.95 | 61.95 | 62.61 | 1,196,186 | +0.72(+1.17%) |
Nov 03, 2006 | 62.30 | 62.43 | 61.01 | 61.89 | 1,569,921 | -0.41(-0.66%) |
Nov 02, 2006 | 63.38 | 63.49 | 61.86 | 62.30 | 1,495,107 | -1.08(-1.70%) |
Nov 01, 2006 | 64.10 | 64.37 | 63.18 | 63.38 | 1,038,710 | -0.59(-0.93%) |
Oct 31, 2006 | 63.97 | 64.08 | 63.24 | 63.97 | 1,313,250 | +0.41(+0.64%) |
Oct 30, 2006 | 62.74 | 63.63 | 62.55 | 63.56 | 1,656,926 | +1.07(+1.72%) |
Oct 27, 2006 | 62.95 | 63.10 | 62.35 | 62.49 | 1,034,034 | -0.46(-0.72%) |
Oct 26, 2006 | 62.71 | 63.01 | 62.38 | 62.95 | 940,516 | +0.35(+0.56%) |
Oct 25, 2006 | 62.94 | 63.57 | 61.99 | 62.59 | 1,314,252 | +0.17(+0.27%) |
Oct 24, 2006 | 63.37 | 63.44 | 62.34 | 62.43 | 1,351,325 | -0.95(-1.49%) |
Oct 23, 2006 | 62.59 | 63.56 | 62.34 | 63.37 | 900,438 | +0.78(+1.25%) |
Oct 20, 2006 | 62.53 | 62.67 | 62.10 | 62.59 | 924,151 | +0.18(+0.29%) |
Oct 19, 2006 | 62.49 | 62.94 | 62.05 | 62.41 | 968,739 | -0.10(-0.16%) |
Oct 18, 2006 | 62.60 | 62.88 | 62.24 | 62.51 | 1,090,478 | -0.05(-0.09%) |
Oct 17, 2006 | 62.91 | 63.05 | 62.46 | 62.56 | 1,228,416 | -0.63(-0.99%) |
Oct 16, 2006 | 63.68 | 63.85 | 62.96 | 63.19 | 902,775 | -0.37(-0.58%) |
Oct 13, 2006 | 62.77 | 63.76 | 62.77 | 63.56 | 1,030,026 | +0.79(+1.26%) |
Oct 12, 2006 | 62.46 | 62.82 | 61.97 | 62.77 | 890,418 | +0.56(+0.90%) |
Oct 11, 2006 | 62.73 | 63.33 | 62.06 | 62.21 | 1,119,201 | -0.52(-0.82%) |
Oct 10, 2006 | 63.18 | 63.34 | 61.92 | 62.73 | 738,285 | -0.29(-0.46%) |
Oct 09, 2006 | 62.43 | 63.01 | 61.96 | 63.01 | 849,003 | +0.60(+0.96%) |
Oct 06, 2006 | 63.15 | 63.15 | 62.01 | 62.41 | 1,279,016 | -0.74(-1.17%) |
Oct 05, 2006 | 62.49 | 63.17 | 62.30 | 63.15 | 2,672,925 | +0.66(+1.06%) |
Oct 04, 2006 | 62.33 | 62.66 | 62.19 | 62.49 | 1,114,692 | +0.31(+0.49%) |
Oct 03, 2006 | 61.78 | 62.27 | 61.55 | 62.18 | 1,494,439 | +0.37(+0.59%) |
Oct 02, 2006 | 62.13 | 62.52 | 61.26 | 61.82 | 845,329 | -0.07(-0.11%) |
Sep 29, 2006 | 61.38 | 61.96 | 61.25 | 61.88 | 969,073 | +0.53(+0.86%) |
Sep 28, 2006 | 62.28 | 62.43 | 61.10 | 61.36 | 1,090,311 | -0.86(-1.39%) |
Sep 27, 2006 | 61.64 | 62.32 | 61.47 | 62.22 | 1,424,635 | +0.21(+0.34%) |
Sep 26, 2006 | 62.29 | 62.41 | 61.86 | 62.01 | 931,666 | -0.37(-0.59%) |
Sep 25, 2006 | 62.61 | 62.80 | 61.80 | 62.37 | 1,360,342 | +0.06(+0.10%) |
Sep 22, 2006 | 61.80 | 62.51 | 61.62 | 62.31 | 1,082,796 | +0.54(+0.87%) |
Sep 21, 2006 | 62.29 | 62.67 | 61.27 | 61.77 | 1,467,720 | -0.65(-1.05%) |
Sep 20, 2006 | 62.94 | 63.44 | 62.28 | 62.43 | 1,143,750 | -0.44(-0.70%) |
Sep 19, 2006 | 62.61 | 63.00 | 62.32 | 62.86 | 1,520,324 | +0.81(+1.31%) |
Sep 18, 2006 | 62.35 | 62.58 | 61.91 | 62.05 | 1,498,948 | -0.38(-0.60%) |
Sep 15, 2006 | 62.88 | 63.27 | 62.06 | 62.43 | 6,503,126 | +0.19(+0.31%) |
Sep 14, 2006 | 62.60 | 62.65 | 61.78 | 62.24 | 1,153,769 | -0.46(-0.74%) |
Sep 13, 2006 | 62.44 | 63.12 | 62.15 | 62.70 | 1,225,744 | +0.14(+0.22%) |
Sep 12, 2006 | 61.53 | 62.66 | 61.01 | 62.56 | 1,531,679 | +1.09(+1.77%) |
Sep 11, 2006 | 59.92 | 61.47 | 59.77 | 61.47 | 2,117,332 | +1.19(+1.97%) |
Sep 08, 2006 | 60.14 | 60.39 | 59.47 | 60.28 | 984,436 | +0.26(+0.43%) |
Sep 07, 2006 | 60.64 | 60.68 | 59.86 | 60.03 | 831,135 | -0.62(-1.02%) |
Sep 06, 2006 | 60.98 | 61.15 | 60.54 | 60.64 | 665,475 | -0.34(-0.55%) |
Sep 05, 2006 | 60.30 | 60.98 | 60.15 | 60.98 | 844,160 | +0.56(+0.92%) |
Sep 01, 2006 | 60.95 | 60.95 | 60.18 | 60.42 | 782,205 | -0.44(-0.72%) |
Aug 31, 2006 | 60.92 | 61.50 | 60.81 | 60.86 | 851,341 | +0.08(+0.14%) |
Aug 30, 2006 | 60.52 | 61.00 | 60.40 | 60.77 | 652,450 | +0.10(+0.17%) |
Aug 29, 2006 | 60.64 | 60.74 | 59.96 | 60.67 | 754,818 | -0.01(-0.02%) |
Aug 28, 2006 | 59.70 | 60.79 | 59.64 | 60.68 | 901,774 | +0.96(+1.60%) |
Aug 25, 2006 | 59.74 | 59.88 | 59.60 | 59.73 | 860,359 | -0.05(-0.08%) |
Aug 24, 2006 | 59.14 | 59.81 | 59.12 | 59.77 | 587,155 | +0.68(+1.16%) |
Aug 23, 2006 | 59.76 | 59.88 | 58.93 | 59.09 | 673,324 | -0.71(-1.19%) |
Aug 22, 2006 | 58.77 | 59.86 | 58.56 | 59.80 | 958,218 | +1.05(+1.79%) |
Aug 21, 2006 | 58.39 | 58.91 | 58.30 | 58.75 | 615,878 | +0.30(+0.51%) |
Aug 18, 2006 | 58.42 | 58.70 | 58.19 | 58.45 | 899,102 | +0.04(+0.07%) |
Aug 17, 2006 | 57.85 | 58.61 | 57.74 | 58.41 | 648,776 | +0.47(+0.82%) |
Aug 16, 2006 | 58.14 | 58.25 | 57.92 | 57.94 | 967,403 | -0.04(-0.07%) |
Aug 15, 2006 | 58.39 | 58.68 | 57.97 | 57.98 | 1,179,153 | +0.13(+0.22%) |
Aug 14, 2006 | 57.25 | 58.39 | 57.07 | 57.85 | 1,572,426 | +0.90(+1.59%) |
Aug 11, 2006 | 57.24 | 57.32 | 56.70 | 56.95 | 897,933 | -0.23(-0.40%) |
Aug 10, 2006 | 57.48 | 57.65 | 56.72 | 57.18 | 1,486,257 | -0.31(-0.53%) |
Aug 09, 2006 | 58.12 | 58.24 | 57.21 | 57.48 | 1,566,748 | -0.48(-0.84%) |
Aug 08, 2006 | 58.50 | 59.12 | 57.86 | 57.97 | 1,919,442 | -1.61(-2.70%) |
Aug 07, 2006 | 60.19 | 60.40 | 59.39 | 59.58 | 808,924 | -0.60(-1.00%) |
Aug 04, 2006 | 60.12 | 60.48 | 59.86 | 60.18 | 1,234,094 | +0.60(+1.02%) |
Aug 03, 2006 | 58.37 | 59.73 | 58.27 | 59.58 | 1,382,219 | +1.21(+2.07%) |
Aug 02, 2006 | 58.64 | 58.83 | 58.20 | 58.37 | 856,518 | -0.12(-0.20%) |
Aug 01, 2006 | 57.55 | 58.79 | 57.49 | 58.49 | 1,249,958 | -0.32(-0.54%) |
Jul 31, 2006 | 58.67 | 59.16 | 58.42 | 58.80 | 1,100,999 | +0.17(+0.30%) |
Jul 28, 2006 | 57.70 | 58.67 | 57.65 | 58.63 | 1,004,643 | +1.29(+2.26%) |
Jul 27, 2006 | 57.27 | 58.01 | 56.68 | 57.34 | 1,500,117 | +0.66(+1.17%) |
Jul 26, 2006 | 57.34 | 57.67 | 56.38 | 56.67 | 1,481,915 | -0.56(-0.97%) |
Jul 25, 2006 | 56.80 | 57.28 | 56.43 | 57.23 | 916,636 | +0.53(+0.93%) |
Jul 24, 2006 | 55.70 | 56.87 | 55.62 | 56.70 | 1,154,771 | +1.01(+1.81%) |
Jul 21, 2006 | 56.88 | 56.88 | 55.65 | 55.70 | 1,344,478 | -1.06(-1.87%) |
Jul 20, 2006 | 57.48 | 57.48 | 56.68 | 56.76 | 1,043,385 | -0.39(-0.68%) |
Jul 19, 2006 | 55.94 | 57.15 | 55.98 | 57.15 | 917,137 | +1.22(+2.17%) |
Jul 18, 2006 | 54.88 | 56.00 | 54.85 | 55.93 | 1,038,710 | +1.03(+1.88%) |
Jul 17, 2006 | 54.89 | 55.23 | 54.76 | 54.90 | 877,058 | +0.01(+0.02%) |
Jul 14, 2006 | 55.73 | 55.78 | 54.80 | 54.89 | 1,021,175 | -0.77(-1.39%) |
Jul 13, 2006 | 56.59 | 56.73 | 55.49 | 55.66 | 1,550,383 | -0.64(-1.14%) |
Jul 12, 2006 | 56.10 | 56.30 | 55.70 | 56.30 | 1,045,055 | +0.23(+0.42%) |
Jul 11, 2006 | 55.82 | 56.16 | 55.47 | 56.07 | 676,497 | +0.25(+0.45%) |
Jul 10, 2006 | 55.09 | 55.85 | 55.03 | 55.82 | 820,447 | +0.72(+1.32%) |
Jul 07, 2006 | 55.00 | 55.91 | 54.90 | 55.09 | 1,168,298 | +0.15(+0.27%) |
Jul 06, 2006 | 54.73 | 54.95 | 54.41 | 54.94 | 579,807 | +0.29(+0.54%) |
Jul 05, 2006 | 54.55 | 55.27 | 54.13 | 54.65 | 1,241,442 | -0.18(-0.33%) |
Jul 03, 2006 | 54.13 | 54.83 | 53.95 | 54.83 | 517,351 | +0.69(+1.28%) |
Jun 30, 2006 | 53.83 | 54.44 | 53.49 | 54.13 | 1,360,843 | +0.80(+1.50%) |
Jun 29, 2006 | 52.84 | 53.34 | 52.16 | 53.33 | 1,106,677 | +0.83(+1.57%) |
Jun 28, 2006 | 51.93 | 52.54 | 51.82 | 52.50 | 816,940 | +0.17(+0.33%) |
Jun 27, 2006 | 52.79 | 52.91 | 52.10 | 52.33 | 856,852 | -0.46(-0.86%) |
Jun 26, 2006 | 52.28 | 52.83 | 52.20 | 52.79 | 626,231 | +0.37(+0.71%) |
Jun 23, 2006 | 52.47 | 52.57 | 52.12 | 52.41 | 820,781 | -0.01(-0.02%) |
Jun 22, 2006 | 52.58 | 52.68 | 52.06 | 52.43 | 792,392 | -0.39(-0.74%) |
Jun 21, 2006 | 52.31 | 52.98 | 52.16 | 52.82 | 961,892 | +0.43(+0.82%) |
Jun 20, 2006 | 52.87 | 53.05 | 52.23 | 52.38 | 978,090 | -0.49(-0.92%) |
Jun 19, 2006 | 52.85 | 53.27 | 52.70 | 52.87 | 1,117,364 | +0.14(+0.26%) |
Jun 16, 2006 | 52.11 | 52.88 | 52.11 | 52.73 | 1,478,241 | +0.43(+0.82%) |
Jun 15, 2006 | 51.76 | 52.44 | 51.51 | 52.30 | 1,002,305 | +0.68(+1.31%) |
Jun 14, 2006 | 51.74 | 52.00 | 51.39 | 51.62 | 2,174,110 | -0.18(-0.35%) |
Jun 13, 2006 | 51.95 | 52.19 | 51.18 | 51.80 | 1,446,512 | +0.00(+0.00%) |
Jun 12, 2006 | 52.53 | 52.58 | 51.56 | 51.80 | 1,247,788 | -0.88(-1.67%) |
Jun 09, 2006 | 52.10 | 53.01 | 52.00 | 52.68 | 1,260,646 | +0.59(+1.13%) |
Jun 08, 2006 | 52.53 | 52.53 | 50.97 | 52.10 | 1,525,334 | -0.44(-0.83%) |
Jun 07, 2006 | 52.61 | 53.00 | 52.23 | 52.53 | 1,124,378 | -0.04(-0.07%) |
Jun 06, 2006 | 52.88 | 53.24 | 52.22 | 52.57 | 1,184,830 | -0.19(-0.36%) |
Jun 05, 2006 | 52.67 | 54.31 | 52.52 | 52.76 | 1,880,699 | +0.08(+0.16%) |
Jun 02, 2006 | 51.91 | 52.85 | 51.70 | 52.68 | 1,058,415 | +1.01(+1.95%) |
Jun 01, 2006 | 50.73 | 51.74 | 50.73 | 51.67 | 928,159 | +0.98(+1.94%) |
May 31, 2006 | 51.01 | 51.41 | 49.97 | 50.69 | 1,570,088 | -0.24(-0.47%) |
May 30, 2006 | 51.86 | 51.86 | 50.92 | 50.93 | 952,206 | -1.04(-2.00%) |
May 26, 2006 | 51.01 | 52.04 | 50.89 | 51.97 | 1,139,074 | +1.07(+2.09%) |
May 25, 2006 | 49.88 | 51.13 | 49.79 | 50.91 | 1,194,516 | +1.28(+2.58%) |
May 24, 2006 | 49.78 | 50.48 | 49.04 | 49.62 | 1,309,075 | -0.31(-0.61%) |
May 23, 2006 | 50.98 | 51.17 | 49.88 | 49.93 | 1,051,902 | -0.89(-1.76%) |
May 22, 2006 | 51.52 | 51.52 | 50.17 | 50.82 | 2,117,833 | -0.70(-1.36%) |
May 19, 2006 | 51.44 | 51.71 | 50.22 | 51.52 | 1,708,694 | +0.16(+0.30%) |
May 18, 2006 | 51.72 | 52.51 | 51.35 | 51.37 | 959,554 | -0.13(-0.26%) |
May 17, 2006 | 51.37 | 51.92 | 51.34 | 51.50 | 1,368,358 | -0.64(-1.23%) |
May 16, 2006 | 52.23 | 52.56 | 52.05 | 52.14 | 733,943 | -0.14(-0.27%) |
May 15, 2006 | 52.10 | 52.53 | 51.56 | 52.28 | 1,434,321 | +0.17(+0.33%) |
May 12, 2006 | 52.52 | 52.52 | 51.81 | 52.11 | 918,974 | -0.63(-1.20%) |
May 11, 2006 | 54.10 | 54.21 | 52.61 | 52.74 | 1,165,793 | -1.37(-2.52%) |
May 10, 2006 | 53.49 | 54.34 | 53.47 | 54.11 | 1,260,145 | +0.62(+1.16%) |
May 09, 2006 | 52.88 | 53.51 | 52.49 | 53.49 | 962,393 | +0.65(+1.22%) |
May 08, 2006 | 52.46 | 52.95 | 52.34 | 52.84 | 550,416 | +0.38(+0.73%) |
May 05, 2006 | 51.79 | 52.64 | 51.76 | 52.46 | 903,944 | +0.90(+1.75%) |
May 04, 2006 | 51.03 | 51.96 | 51.03 | 51.55 | 1,110,184 | +0.47(+0.91%) |
May 03, 2006 | 51.41 | 51.89 | 50.98 | 51.09 | 1,197,355 | -0.30(-0.58%) |
May 02, 2006 | 52.09 | 52.10 | 51.12 | 51.38 | 1,759,795 | -0.72(-1.38%) |
May 01, 2006 | 53.00 | 53.31 | 51.89 | 52.10 | 1,050,232 | -0.75(-1.43%) |
Apr 28, 2006 | 52.57 | 53.42 | 52.41 | 52.86 | 824,288 | +0.29(+0.55%) |
Apr 27, 2006 | 51.95 | 52.97 | 51.53 | 52.57 | 1,823,921 | +1.13(+2.20%) |
Apr 26, 2006 | 52.56 | 52.56 | 51.13 | 51.44 | 1,585,118 | -1.12(-2.13%) |
Apr 25, 2006 | 53.24 | 53.24 | 52.30 | 52.56 | 824,455 | -0.69(-1.29%) |
Apr 24, 2006 | 53.61 | 53.65 | 53.16 | 53.25 | 672,990 | -0.36(-0.67%) |
Apr 21, 2006 | 53.47 | 53.72 | 53.27 | 53.61 | 797,569 | +0.24(+0.45%) |
Apr 20, 2006 | 53.50 | 53.52 | 52.85 | 53.37 | 690,358 | -0.25(-0.47%) |
Apr 19, 2006 | 52.69 | 53.76 | 52.52 | 53.62 | 1,283,024 | +0.99(+1.89%) |
Apr 18, 2006 | 51.40 | 53.10 | 51.35 | 52.62 | 1,405,765 | +1.23(+2.39%) |
Apr 17, 2006 | 51.48 | 51.76 | 51.31 | 51.40 | 700,711 | -0.10(-0.19%) |
Apr 13, 2006 | 52.10 | 51.98 | 51.22 | 51.49 | 1,204,703 | -0.60(-1.16%) |
Apr 12, 2006 | 52.01 | 52.56 | 51.80 | 52.10 | 910,791 | -0.07(-0.14%) |
Apr 11, 2006 | 52.71 | 52.85 | 52.01 | 52.17 | 1,284,026 | -0.69(-1.30%) |
Apr 10, 2006 | 52.16 | 53.13 | 51.52 | 52.86 | 1,686,651 | -0.08(-0.16%) |
Apr 07, 2006 | 53.75 | 53.89 | 52.80 | 52.94 | 1,254,634 | -0.91(-1.69%) |
Apr 06, 2006 | 53.97 | 54.13 | 53.53 | 53.85 | 1,481,915 | -0.27(-0.50%) |
Apr 05, 2006 | 53.89 | 54.34 | 53.89 | 54.12 | 1,898,902 | +0.26(+0.49%) |
Apr 04, 2006 | 54.12 | 54.82 | 53.34 | 53.86 | 3,962,294 | -0.96(-1.76%) |
Apr 03, 2006 | 55.78 | 55.78 | 54.55 | 54.82 | 4,896,465 | -1.02(-1.82%) |
Mar 31, 2006 | 56.74 | 56.74 | 55.47 | 55.84 | 14,556,636 | -1.83(-3.18%) |
Mar 30, 2006 | 57.91 | 58.19 | 57.20 | 57.67 | 3,164,057 | -0.34(-0.58%) |
Mar 29, 2006 | 56.68 | 58.01 | 56.59 | 58.01 | 6,687,489 | +3.34(+6.10%) |
Mar 28, 2006 | 54.44 | 55.27 | 54.33 | 54.67 | 1,264,153 | +0.24(+0.44%) |
Mar 27, 2006 | 55.26 | 55.27 | 54.30 | 54.43 | 1,388,231 | -0.86(-1.55%) |
Mar 24, 2006 | 55.59 | 55.69 | 55.03 | 55.29 | 668,982 | -0.25(-0.45%) |
Mar 23, 2006 | 55.65 | 56.00 | 55.24 | 55.54 | 1,081,293 | -0.11(-0.20%) |
Mar 22, 2006 | 55.74 | 56.21 | 55.39 | 55.65 | 937,343 | -0.08(-0.15%) |
Mar 21, 2006 | 56.02 | 56.56 | 55.32 | 55.74 | 986,774 | -0.37(-0.65%) |
Mar 20, 2006 | 57.44 | 57.44 | 56.02 | 56.10 | 915,968 | -1.40(-2.43%) |
Mar 17, 2006 | 55.99 | 57.80 | 55.79 | 57.50 | 1,197,355 | +1.51(+2.70%) |
Mar 16, 2006 | 55.78 | 56.49 | 55.66 | 55.99 | 790,555 | +0.26(+0.47%) |
Mar 15, 2006 | 54.86 | 55.82 | 54.28 | 55.73 | 1,752,781 | +2.03(+3.78%) |
Mar 14, 2006 | 53.82 | 54.38 | 53.55 | 53.70 | 1,230,754 | -0.11(-0.20%) |
Mar 13, 2006 | 53.89 | 54.00 | 53.46 | 53.80 | 958,552 | +0.01(+0.02%) |
Mar 10, 2006 | 53.16 | 54.04 | 52.97 | 53.79 | 1,066,932 | +0.49(+0.91%) |
Mar 09, 2006 | 52.90 | 53.44 | 52.74 | 53.31 | 658,629 | +0.40(+0.75%) |
Mar 08, 2006 | 52.31 | 52.91 | 52.04 | 52.91 | 860,025 | +0.57(+1.09%) |
Mar 07, 2006 | 52.36 | 52.58 | 52.19 | 52.34 | 1,270,666 | -0.05(-0.09%) |
Mar 06, 2006 | 51.48 | 52.83 | 51.35 | 52.39 | 943,355 | +1.09(+2.13%) |
Mar 03, 2006 | 50.93 | 51.45 | 50.69 | 51.29 | 765,839 | +0.22(+0.42%) |
Mar 02, 2006 | 50.75 | 51.13 | 50.46 | 51.08 | 773,855 | +0.33(+0.65%) |