Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 64.14 | 65.16 | 63.78 | 64.77 | 1,170,324 | +0.69(+1.08%) |
Jan 30, 2007 | 63.57 | 64.08 | 63.02 | 64.08 | 992,676 | +0.95(+1.50%) |
Jan 29, 2007 | 62.98 | 63.47 | 62.46 | 63.14 | 1,072,433 | +0.14(+0.23%) |
Jan 26, 2007 | 62.47 | 63.11 | 62.02 | 62.99 | 1,470,377 | +0.52(+0.84%) |
Jan 25, 2007 | 62.36 | 63.21 | 61.85 | 62.47 | 1,686,140 | +0.41(+0.66%) |
Jan 24, 2007 | 61.44 | 62.08 | 61.23 | 62.06 | 1,129,858 | +0.69(+1.13%) |
Jan 23, 2007 | 61.19 | 61.59 | 60.79 | 61.37 | 1,282,151 | +0.26(+0.43%) |
Jan 22, 2007 | 61.90 | 61.99 | 60.94 | 61.10 | 1,344,278 | -0.91(-1.46%) |
Jan 19, 2007 | 61.48 | 62.84 | 61.35 | 62.01 | 1,262,506 | +0.17(+0.28%) |
Jan 18, 2007 | 62.33 | 62.40 | 61.70 | 61.84 | 707,231 | -0.36(-0.58%) |
Jan 17, 2007 | 62.26 | 62.67 | 61.62 | 62.20 | 989,150 | -0.25(-0.40%) |
Jan 16, 2007 | 61.43 | 62.79 | 61.43 | 62.45 | 1,075,623 | +1.12(+1.83%) |
Jan 12, 2007 | 60.89 | 61.55 | 60.65 | 61.33 | 1,082,172 | +0.39(+0.65%) |
Jan 11, 2007 | 59.82 | 61.47 | 59.82 | 60.94 | 1,622,838 | +0.76(+1.26%) |
Jan 10, 2007 | 58.78 | 60.34 | 58.53 | 60.18 | 1,897,873 | +1.34(+2.28%) |
Jan 09, 2007 | 58.34 | 59.15 | 58.02 | 58.84 | 1,238,831 | +0.83(+1.44%) |
Jan 08, 2007 | 57.20 | 58.16 | 57.19 | 58.01 | 979,915 | +0.21(+0.36%) |
Jan 05, 2007 | 58.42 | 58.42 | 57.51 | 57.80 | 1,251,760 | -0.83(-1.41%) |
Jan 04, 2007 | 58.75 | 58.96 | 58.28 | 58.63 | 1,401,031 | -0.44(-0.75%) |
Jan 03, 2007 | 58.56 | 59.19 | 58.39 | 59.07 | 1,592,783 | +1.00(+1.72%) |
Dec 29, 2006 | 58.17 | 58.39 | 57.97 | 58.07 | 742,157 | +0.00(+0.00%) |
Dec 28, 2006 | 57.82 | 58.16 | 57.42 | 58.07 | 725,869 | +0.37(+0.64%) |
Dec 27, 2006 | 56.78 | 57.70 | 56.70 | 57.70 | 1,906,772 | +1.22(+2.15%) |
Dec 26, 2006 | 55.99 | 56.80 | 55.99 | 56.48 | 506,413 | +0.42(+0.75%) |
Dec 22, 2006 | 57.02 | 57.02 | 56.05 | 56.06 | 1,024,411 | -0.82(-1.43%) |
Dec 21, 2006 | 57.45 | 57.83 | 56.74 | 56.88 | 713,444 | -0.51(-0.89%) |
Dec 20, 2006 | 56.97 | 57.62 | 56.82 | 57.39 | 766,839 | +0.57(+1.01%) |
Dec 19, 2006 | 56.97 | 57.10 | 56.38 | 56.82 | 1,589,424 | -0.42(-0.73%) |
Dec 18, 2006 | 57.53 | 57.55 | 57.07 | 57.23 | 1,260,659 | -0.04(-0.06%) |
Dec 15, 2006 | 57.92 | 58.20 | 56.97 | 57.27 | 1,503,455 | -0.57(-0.98%) |
Dec 14, 2006 | 57.21 | 58.07 | 57.21 | 57.84 | 1,001,408 | +0.63(+1.10%) |
Dec 13, 2006 | 57.53 | 57.64 | 56.79 | 57.20 | 955,737 | -0.33(-0.58%) |
Dec 12, 2006 | 58.31 | 58.35 | 57.37 | 57.54 | 1,304,147 | +0.42(+0.74%) |
Dec 11, 2006 | 56.55 | 57.17 | 56.36 | 57.11 | 743,500 | +0.43(+0.76%) |
Dec 08, 2006 | 56.46 | 57.02 | 56.37 | 56.69 | 491,804 | +0.19(+0.34%) |
Dec 07, 2006 | 56.97 | 57.05 | 56.24 | 56.49 | 871,446 | -0.34(-0.60%) |
Dec 06, 2006 | 57.14 | 57.50 | 56.35 | 56.83 | 949,692 | -0.58(-1.01%) |
Dec 05, 2006 | 58.06 | 58.15 | 57.40 | 57.41 | 1,465,172 | -0.79(-1.36%) |
Dec 04, 2006 | 57.36 | 58.37 | 57.25 | 58.20 | 875,476 | +1.38(+2.42%) |
Dec 01, 2006 | 57.20 | 57.58 | 56.24 | 56.83 | 911,241 | -0.51(-0.89%) |
Nov 30, 2006 | 56.88 | 57.47 | 56.60 | 57.34 | 911,073 | +0.48(+0.84%) |
Nov 29, 2006 | 56.32 | 57.24 | 56.01 | 56.86 | 967,658 | +0.53(+0.94%) |
Nov 28, 2006 | 56.32 | 56.49 | 55.92 | 56.33 | 1,238,327 | +0.02(+0.03%) |
Nov 27, 2006 | 57.28 | 57.54 | 56.16 | 56.32 | 1,515,041 | -0.96(-1.68%) |
Nov 24, 2006 | 56.58 | 57.42 | 56.57 | 57.28 | 246,154 | +0.41(+0.71%) |
Nov 22, 2006 | 56.52 | 57.13 | 56.32 | 56.88 | 728,892 | +0.26(+0.45%) |
Nov 21, 2006 | 55.83 | 57.06 | 55.79 | 56.62 | 1,253,607 | +0.70(+1.25%) |
Nov 20, 2006 | 54.24 | 57.38 | 54.20 | 55.92 | 2,343,503 | +2.83(+5.33%) |
Nov 17, 2006 | 52.86 | 53.17 | 52.81 | 53.09 | 888,405 | +0.15(+0.28%) |
Nov 16, 2006 | 52.65 | 53.07 | 52.30 | 52.95 | 1,258,476 | +0.26(+0.50%) |
Nov 15, 2006 | 52.50 | 52.95 | 52.34 | 52.68 | 1,136,071 | +0.19(+0.36%) |
Nov 14, 2006 | 51.84 | 52.56 | 51.83 | 52.49 | 1,259,148 | +0.50(+0.96%) |
Nov 13, 2006 | 51.78 | 52.17 | 51.74 | 51.99 | 609,173 | +0.18(+0.36%) |
Nov 10, 2006 | 51.62 | 51.93 | 51.27 | 51.81 | 472,831 | +0.31(+0.60%) |
Nov 09, 2006 | 51.97 | 52.15 | 51.46 | 51.50 | 762,809 | -0.32(-0.62%) |
Nov 08, 2006 | 51.79 | 51.89 | 51.05 | 51.82 | 1,096,612 | +0.01(+0.01%) |
Nov 07, 2006 | 52.29 | 52.51 | 51.81 | 51.81 | 994,691 | -0.47(-0.90%) |
Nov 06, 2006 | 51.64 | 52.37 | 51.54 | 52.28 | 917,957 | +0.88(+1.71%) |
Nov 03, 2006 | 52.05 | 52.17 | 50.80 | 51.40 | 1,594,965 | -0.38(-0.72%) |
Nov 02, 2006 | 52.92 | 53.12 | 51.40 | 51.78 | 1,117,433 | -1.38(-2.59%) |
Nov 01, 2006 | 53.51 | 53.81 | 52.84 | 53.15 | 773,388 | -0.27(-0.51%) |
Oct 31, 2006 | 53.51 | 53.60 | 52.80 | 53.43 | 792,529 | +0.28(+0.53%) |
Oct 30, 2006 | 52.74 | 53.15 | 52.18 | 53.15 | 777,753 | +0.52(+1.00%) |
Oct 27, 2006 | 53.12 | 53.12 | 52.50 | 52.62 | 1,031,799 | -0.73(-1.37%) |
Oct 26, 2006 | 52.99 | 53.36 | 52.74 | 53.36 | 529,080 | +0.42(+0.79%) |
Oct 25, 2006 | 52.96 | 53.12 | 52.46 | 52.94 | 659,545 | +0.13(+0.25%) |
Oct 24, 2006 | 52.71 | 53.09 | 52.53 | 52.81 | 667,773 | -0.20(-0.37%) |
Oct 23, 2006 | 52.42 | 53.13 | 52.19 | 53.01 | 675,497 | +0.45(+0.85%) |
Oct 20, 2006 | 52.99 | 52.99 | 52.42 | 52.56 | 698,500 | -0.32(-0.60%) |
Oct 19, 2006 | 53.17 | 53.30 | 52.73 | 52.87 | 637,717 | -0.42(-0.78%) |
Oct 18, 2006 | 53.15 | 53.36 | 52.83 | 53.29 | 869,935 | +0.51(+0.97%) |
Oct 17, 2006 | 53.07 | 53.13 | 52.48 | 52.78 | 1,104,168 | -0.55(-1.04%) |
Oct 16, 2006 | 52.95 | 53.42 | 52.95 | 53.33 | 754,750 | +0.39(+0.73%) |
Oct 13, 2006 | 53.06 | 53.21 | 52.65 | 52.95 | 1,427,225 | -0.35(-0.66%) |
Oct 12, 2006 | 53.19 | 53.42 | 52.77 | 53.30 | 861,540 | +0.10(+0.19%) |
Oct 11, 2006 | 52.71 | 53.46 | 52.60 | 53.20 | 1,534,854 | +0.49(+0.93%) |
Oct 10, 2006 | 52.86 | 53.20 | 52.20 | 52.71 | 1,226,909 | -0.20(-0.37%) |
Oct 09, 2006 | 52.58 | 52.99 | 52.11 | 52.90 | 861,540 | +0.36(+0.68%) |
Oct 06, 2006 | 53.28 | 53.28 | 52.37 | 52.55 | 761,802 | -0.76(-1.42%) |
Oct 05, 2006 | 52.96 | 53.36 | 52.81 | 53.30 | 1,142,787 | +0.27(+0.51%) |
Oct 04, 2006 | 51.62 | 53.03 | 51.52 | 53.03 | 1,158,570 | +1.41(+2.73%) |
Oct 03, 2006 | 51.14 | 51.71 | 51.05 | 51.62 | 1,060,344 | +0.56(+1.10%) |
Oct 02, 2006 | 51.28 | 51.59 | 50.72 | 51.06 | 572,401 | -0.15(-0.29%) |
Sep 29, 2006 | 51.34 | 51.62 | 51.21 | 51.21 | 1,101,146 | +0.02(+0.05%) |
Sep 28, 2006 | 51.46 | 51.52 | 51.06 | 51.19 | 749,377 | -0.18(-0.35%) |
Sep 27, 2006 | 50.88 | 51.49 | 50.64 | 51.37 | 1,208,271 | +0.33(+0.65%) |
Sep 26, 2006 | 51.22 | 51.35 | 50.88 | 51.03 | 1,056,146 | -0.40(-0.78%) |
Sep 25, 2006 | 51.69 | 51.70 | 50.96 | 51.43 | 1,594,798 | -0.26(-0.51%) |
Sep 22, 2006 | 51.53 | 51.77 | 51.14 | 51.69 | 1,477,093 | +0.19(+0.37%) |
Sep 21, 2006 | 51.87 | 52.13 | 51.13 | 51.50 | 1,009,132 | -0.50(-0.96%) |
Sep 20, 2006 | 53.01 | 53.15 | 51.92 | 52.00 | 1,992,574 | -1.02(-1.93%) |
Sep 19, 2006 | 52.23 | 53.06 | 52.17 | 53.03 | 953,050 | +0.89(+1.70%) |
Sep 18, 2006 | 52.39 | 52.59 | 52.00 | 52.14 | 1,143,627 | -0.79(-1.50%) |
Sep 15, 2006 | 52.84 | 53.11 | 52.65 | 52.93 | 3,381,515 | +0.46(+0.87%) |
Sep 14, 2006 | 52.11 | 52.49 | 51.75 | 52.47 | 1,016,352 | +0.05(+0.09%) |
Sep 13, 2006 | 51.84 | 52.64 | 51.74 | 52.43 | 894,786 | +0.24(+0.46%) |
Sep 12, 2006 | 51.95 | 52.19 | 51.47 | 52.19 | 1,260,659 | +0.52(+1.01%) |
Sep 11, 2006 | 51.22 | 51.90 | 51.22 | 51.66 | 982,770 | +0.01(+0.01%) |
Sep 08, 2006 | 51.19 | 51.70 | 50.59 | 51.66 | 1,223,047 | +0.61(+1.19%) |
Sep 07, 2006 | 51.22 | 51.48 | 50.96 | 51.05 | 1,493,549 | -0.52(-1.02%) |
Sep 06, 2006 | 51.72 | 51.95 | 51.48 | 51.58 | 2,362,645 | -0.27(-0.53%) |
Sep 05, 2006 | 51.64 | 51.90 | 51.41 | 51.85 | 1,388,438 | +0.23(+0.44%) |
Sep 01, 2006 | 51.77 | 52.03 | 51.53 | 51.62 | 1,072,937 | +0.02(+0.03%) |
Aug 31, 2006 | 51.37 | 51.75 | 51.37 | 51.61 | 1,220,529 | -0.12(-0.23%) |
Aug 30, 2006 | 51.40 | 52.06 | 51.25 | 51.72 | 1,360,733 | +0.55(+1.07%) |
Aug 29, 2006 | 51.00 | 51.21 | 50.79 | 51.18 | 897,808 | +0.18(+0.35%) |
Aug 28, 2006 | 50.74 | 51.19 | 50.74 | 51.00 | 1,827,687 | +0.27(+0.54%) |
Aug 25, 2006 | 50.80 | 50.94 | 50.54 | 50.72 | 822,249 | -0.15(-0.30%) |
Aug 24, 2006 | 50.91 | 51.08 | 50.75 | 50.88 | 1,866,642 | +0.08(+0.15%) |
Aug 23, 2006 | 51.19 | 51.19 | 50.47 | 50.80 | 2,478,502 | -0.12(-0.23%) |
Aug 22, 2006 | 52.71 | 52.84 | 50.92 | 50.92 | 8,573,592 | -1.55(-2.95%) |
Aug 21, 2006 | 51.22 | 52.62 | 51.19 | 52.47 | 1,432,933 | +1.19(+2.32%) |
Aug 18, 2006 | 51.30 | 51.63 | 51.23 | 51.28 | 1,218,682 | +0.00(+0.00%) |
Aug 17, 2006 | 51.16 | 51.60 | 51.00 | 51.28 | 900,662 | +0.11(+0.22%) |
Aug 16, 2006 | 51.01 | 51.29 | 50.76 | 51.16 | 1,343,606 | +0.67(+1.33%) |
Aug 15, 2006 | 50.27 | 50.62 | 49.99 | 50.49 | 1,083,851 | +0.82(+1.64%) |
Aug 14, 2006 | 49.52 | 49.95 | 49.38 | 49.68 | 845,420 | +0.71(+1.46%) |
Aug 11, 2006 | 49.39 | 49.56 | 48.70 | 48.96 | 691,448 | -0.43(-0.88%) |
Aug 10, 2006 | 49.04 | 49.52 | 48.48 | 49.40 | 593,389 | +0.35(+0.72%) |
Aug 09, 2006 | 49.49 | 49.49 | 48.91 | 49.04 | 698,668 | -0.05(-0.11%) |
Aug 08, 2006 | 50.03 | 50.15 | 49.09 | 49.10 | 984,617 | -0.93(-1.86%) |
Aug 07, 2006 | 50.91 | 51.01 | 49.96 | 50.03 | 979,915 | -1.03(-2.02%) |
Aug 04, 2006 | 50.32 | 51.09 | 50.06 | 51.06 | 1,389,949 | +1.39(+2.79%) |
Aug 03, 2006 | 48.00 | 50.17 | 47.91 | 49.67 | 2,234,866 | +1.67(+3.47%) |
Aug 02, 2006 | 47.88 | 48.10 | 47.50 | 48.00 | 1,162,097 | +0.30(+0.64%) |
Aug 01, 2006 | 47.59 | 47.97 | 47.26 | 47.70 | 1,222,040 | -0.12(-0.25%) |
Jul 31, 2006 | 47.54 | 48.07 | 47.22 | 47.82 | 1,133,048 | +0.24(+0.50%) |
Jul 28, 2006 | 47.20 | 47.63 | 47.07 | 47.58 | 872,286 | +0.70(+1.49%) |
Jul 27, 2006 | 46.81 | 47.26 | 46.61 | 46.88 | 777,417 | +0.36(+0.77%) |
Jul 26, 2006 | 46.10 | 46.55 | 46.05 | 46.53 | 762,138 | +0.35(+0.75%) |
Jul 25, 2006 | 45.91 | 46.32 | 45.87 | 46.18 | 624,620 | +0.17(+0.38%) |
Jul 24, 2006 | 45.02 | 46.01 | 45.00 | 46.01 | 627,139 | +0.98(+2.18%) |
Jul 21, 2006 | 46.22 | 46.22 | 44.93 | 45.02 | 1,115,250 | -0.90(-1.96%) |
Jul 20, 2006 | 46.33 | 46.66 | 45.92 | 45.92 | 1,023,236 | -0.23(-0.49%) |
Jul 19, 2006 | 45.58 | 46.23 | 45.59 | 46.15 | 1,655,413 | +0.57(+1.24%) |
Jul 18, 2006 | 45.70 | 45.98 | 45.17 | 45.58 | 1,980,148 | -0.12(-0.26%) |
Jul 17, 2006 | 46.01 | 46.21 | 45.56 | 45.70 | 1,030,960 | -0.42(-0.92%) |
Jul 14, 2006 | 46.69 | 46.69 | 46.08 | 46.13 | 618,576 | -0.67(-1.43%) |
Jul 13, 2006 | 47.38 | 47.63 | 46.64 | 46.79 | 1,398,176 | -0.81(-1.70%) |
Jul 12, 2006 | 47.18 | 47.62 | 47.11 | 47.60 | 1,128,515 | +0.49(+1.05%) |
Jul 11, 2006 | 47.05 | 47.22 | 46.62 | 47.11 | 893,778 | +0.07(+0.14%) |
Jul 10, 2006 | 46.60 | 47.08 | 46.43 | 47.04 | 559,136 | +0.46(+0.98%) |
Jul 07, 2006 | 46.70 | 47.08 | 46.45 | 46.58 | 839,712 | -0.12(-0.26%) |
Jul 06, 2006 | 46.38 | 46.72 | 46.35 | 46.70 | 1,184,428 | +0.33(+0.71%) |
Jul 05, 2006 | 45.91 | 46.63 | 45.69 | 46.38 | 1,016,016 | +0.32(+0.70%) |
Jul 03, 2006 | 45.35 | 46.11 | 45.35 | 46.05 | 363,354 | +0.85(+1.88%) |
Jun 30, 2006 | 44.78 | 45.56 | 44.78 | 45.20 | 977,061 | +0.41(+0.92%) |
Jun 29, 2006 | 43.86 | 44.81 | 43.64 | 44.79 | 874,469 | +1.30(+3.00%) |
Jun 28, 2006 | 43.31 | 43.66 | 43.27 | 43.49 | 829,469 | +0.19(+0.44%) |
Jun 27, 2006 | 43.55 | 43.73 | 43.17 | 43.30 | 638,893 | -0.32(-0.74%) |
Jun 26, 2006 | 43.04 | 43.62 | 42.92 | 43.62 | 882,864 | +0.62(+1.44%) |
Jun 23, 2006 | 42.97 | 43.11 | 42.67 | 43.00 | 918,125 | -0.17(-0.39%) |
Jun 22, 2006 | 43.33 | 43.46 | 42.97 | 43.17 | 881,017 | -0.47(-1.08%) |
Jun 21, 2006 | 43.18 | 43.69 | 43.14 | 43.64 | 877,323 | +0.41(+0.95%) |
Jun 20, 2006 | 43.68 | 43.86 | 43.20 | 43.23 | 1,298,271 | -0.60(-1.36%) |
Jun 19, 2006 | 43.78 | 44.21 | 43.60 | 43.82 | 2,798,872 | +0.07(+0.16%) |
Jun 16, 2006 | 43.48 | 43.85 | 43.40 | 43.75 | 893,778 | -0.02(-0.05%) |
Jun 15, 2006 | 43.03 | 43.90 | 42.97 | 43.77 | 876,987 | +0.80(+1.87%) |
Jun 14, 2006 | 42.88 | 42.97 | 42.47 | 42.97 | 1,207,768 | +0.09(+0.21%) |
Jun 13, 2006 | 43.00 | 43.37 | 42.77 | 42.88 | 1,594,126 | -0.08(-0.18%) |
Jun 12, 2006 | 43.80 | 43.80 | 42.70 | 42.96 | 1,417,150 | -0.79(-1.80%) |
Jun 09, 2006 | 43.39 | 43.85 | 43.21 | 43.74 | 577,774 | +0.40(+0.92%) |
Jun 08, 2006 | 43.54 | 43.80 | 42.55 | 43.34 | 1,272,413 | -0.18(-0.41%) |
Jun 07, 2006 | 43.39 | 43.88 | 43.02 | 43.52 | 1,176,369 | +0.11(+0.25%) |
Jun 06, 2006 | 44.63 | 45.23 | 43.13 | 43.42 | 1,388,102 | -0.46(-1.06%) |
Jun 05, 2006 | 44.19 | 45.44 | 43.85 | 43.88 | 1,329,670 | -0.46(-1.03%) |
Jun 02, 2006 | 43.87 | 44.57 | 43.80 | 44.34 | 861,372 | +0.47(+1.07%) |
Jun 01, 2006 | 42.68 | 43.88 | 42.67 | 43.87 | 838,704 | +1.18(+2.76%) |
May 31, 2006 | 42.96 | 43.39 | 41.84 | 42.69 | 1,290,379 | -0.57(-1.31%) |
May 30, 2006 | 43.88 | 43.91 | 43.21 | 43.26 | 2,414,864 | -0.61(-1.40%) |
May 26, 2006 | 43.54 | 44.02 | 43.17 | 43.87 | 964,132 | +0.33(+0.77%) |
May 25, 2006 | 43.15 | 43.82 | 42.99 | 43.54 | 1,890,989 | +0.57(+1.32%) |
May 24, 2006 | 42.51 | 43.15 | 42.12 | 42.97 | 1,214,820 | +0.32(+0.74%) |
May 23, 2006 | 43.21 | 43.65 | 42.55 | 42.65 | 712,101 | -0.40(-0.93%) |
May 22, 2006 | 43.15 | 43.22 | 42.57 | 43.05 | 2,069,476 | -0.20(-0.47%) |
May 19, 2006 | 42.97 | 43.67 | 42.38 | 43.26 | 2,183,318 | +0.41(+0.95%) |
May 18, 2006 | 43.18 | 43.36 | 42.68 | 42.85 | 1,457,448 | -0.11(-0.26%) |
May 17, 2006 | 43.48 | 43.64 | 42.83 | 42.96 | 869,096 | -0.88(-2.01%) |
May 16, 2006 | 44.52 | 44.52 | 43.84 | 43.85 | 1,084,187 | -0.58(-1.31%) |
May 15, 2006 | 43.54 | 44.64 | 43.22 | 44.43 | 1,377,524 | +0.45(+1.02%) |
May 12, 2006 | 44.55 | 44.55 | 43.60 | 43.98 | 1,439,818 | -0.97(-2.16%) |
May 11, 2006 | 46.36 | 46.36 | 44.89 | 44.95 | 715,795 | -1.62(-3.48%) |
May 10, 2006 | 46.32 | 46.86 | 46.04 | 46.57 | 726,877 | +0.28(+0.60%) |
May 09, 2006 | 46.64 | 46.67 | 45.98 | 46.29 | 712,605 | -0.36(-0.77%) |
May 08, 2006 | 46.16 | 46.91 | 46.16 | 46.65 | 882,528 | +0.60(+1.29%) |
May 05, 2006 | 28.19 | 47.04 | 45.68 | 46.05 | 1,510,675 | -0.15(-0.33%) |
May 04, 2006 | 45.53 | 46.35 | 45.36 | 46.21 | 740,142 | +0.97(+2.15%) |
May 03, 2006 | 44.42 | 45.25 | 44.15 | 45.24 | 863,723 | +0.82(+1.85%) |
May 02, 2006 | 44.73 | 44.76 | 44.16 | 44.42 | 909,226 | -0.68(-1.51%) |
May 01, 2006 | 45.74 | 46.04 | 45.00 | 45.10 | 635,199 | -0.69(-1.51%) |
Apr 28, 2006 | 45.98 | 46.41 | 45.75 | 45.79 | 564,005 | -0.19(-0.41%) |
Apr 27, 2006 | 45.56 | 46.53 | 45.34 | 45.98 | 851,801 | +0.16(+0.35%) |
Apr 26, 2006 | 45.95 | 46.25 | 45.73 | 45.82 | 825,607 | -0.20(-0.44%) |
Apr 25, 2006 | 45.89 | 46.19 | 45.73 | 46.02 | 1,861,773 | +0.10(+0.21%) |
Apr 24, 2006 | 46.10 | 46.10 | 45.48 | 45.92 | 623,613 | -0.32(-0.68%) |
Apr 21, 2006 | 46.33 | 46.58 | 45.97 | 46.24 | 620,255 | +0.05(+0.12%) |
Apr 20, 2006 | 46.02 | 46.23 | 45.16 | 46.19 | 749,880 | +0.09(+0.19%) |
Apr 19, 2006 | 45.49 | 46.47 | 45.32 | 46.10 | 943,647 | +0.52(+1.14%) |
Apr 18, 2006 | 44.05 | 45.85 | 44.01 | 45.58 | 1,226,573 | +1.53(+3.47%) |
Apr 17, 2006 | 43.83 | 44.35 | 43.73 | 44.05 | 831,652 | -0.40(-0.90%) |
Apr 13, 2006 | 45.20 | 45.10 | 44.38 | 44.45 | 777,417 | -0.75(-1.66%) |
Apr 12, 2006 | 44.94 | 45.42 | 44.94 | 45.20 | 994,020 | +0.12(+0.26%) |
Apr 11, 2006 | 44.67 | 45.45 | 44.60 | 45.08 | 1,218,010 | +0.41(+0.92%) |
Apr 10, 2006 | 44.94 | 45.30 | 44.37 | 44.67 | 1,059,336 | -0.48(-1.06%) |
Apr 07, 2006 | 45.74 | 45.96 | 45.12 | 45.14 | 1,185,772 | -1.04(-2.26%) |
Apr 06, 2006 | 45.54 | 46.63 | 45.54 | 46.19 | 971,688 | -0.51(-1.10%) |
Apr 05, 2006 | 46.45 | 46.90 | 46.43 | 46.70 | 908,386 | +0.21(+0.46%) |
Apr 04, 2006 | 46.92 | 47.16 | 46.43 | 46.48 | 1,611,085 | -0.51(-1.09%) |
Apr 03, 2006 | 48.36 | 48.48 | 45.30 | 47.00 | 1,507,821 | -1.38(-2.86%) |
Mar 31, 2006 | 48.38 | 48.72 | 47.87 | 48.38 | 1,521,253 | -0.02(-0.04%) |
Mar 30, 2006 | 49.19 | 49.22 | 48.00 | 48.40 | 1,523,436 | -0.61(-1.25%) |
Mar 29, 2006 | 47.94 | 49.15 | 47.94 | 49.01 | 1,080,157 | +1.11(+2.33%) |
Mar 28, 2006 | 47.00 | 47.90 | 46.51 | 47.90 | 1,748,938 | +0.79(+1.67%) |
Mar 27, 2006 | 48.18 | 48.18 | 47.11 | 47.11 | 1,425,378 | -1.10(-2.27%) |
Mar 24, 2006 | 48.69 | 48.72 | 48.20 | 48.20 | 906,036 | -0.57(-1.17%) |
Mar 23, 2006 | 48.65 | 48.93 | 48.51 | 48.78 | 1,010,979 | +0.00(+0.00%) |
Mar 22, 2006 | 48.63 | 49.16 | 48.53 | 48.78 | 1,050,605 | +0.22(+0.45%) |
Mar 21, 2006 | 48.51 | 49.25 | 47.79 | 48.56 | 1,406,740 | -0.05(-0.10%) |
Mar 20, 2006 | 49.07 | 49.13 | 48.11 | 48.60 | 1,690,841 | -0.50(-1.02%) |
Mar 17, 2006 | 49.37 | 49.43 | 49.06 | 49.10 | 2,220,762 | -0.27(-0.54%) |
Mar 16, 2006 | 49.74 | 50.40 | 49.36 | 49.37 | 2,342,663 | -0.34(-0.68%) |
Mar 15, 2006 | 48.81 | 49.77 | 48.80 | 49.71 | 1,393,307 | +0.84(+1.72%) |
Mar 14, 2006 | 48.81 | 49.21 | 48.66 | 48.87 | 1,335,714 | +0.04(+0.07%) |
Mar 13, 2006 | 49.03 | 49.29 | 48.56 | 48.84 | 1,397,337 | -0.58(-1.18%) |
Mar 10, 2006 | 49.13 | 49.42 | 48.74 | 49.42 | 1,959,328 | +0.26(+0.53%) |
Mar 09, 2006 | 48.00 | 49.75 | 48.00 | 49.16 | 2,627,941 | +1.17(+2.44%) |
Mar 08, 2006 | 46.75 | 48.00 | 46.69 | 47.98 | 2,861,670 | +2.02(+4.41%) |
Mar 07, 2006 | 46.97 | 46.97 | 45.88 | 45.96 | 5,512,614 | -1.26(-2.66%) |
Mar 06, 2006 | 46.69 | 47.52 | 46.60 | 47.22 | 986,632 | +0.55(+1.17%) |
Mar 03, 2006 | 46.61 | 46.82 | 46.57 | 46.67 | 786,652 | +0.05(+0.11%) |
Mar 02, 2006 | 46.49 | 46.82 | 46.19 | 46.61 | 667,941 | +0.02(+0.04%) |
Mar 01, 2006 | 46.50 | 46.63 | 46.02 | 46.60 | 668,109 | +0.13(+0.28%) |
Feb 28, 2006 | 46.39 | 46.67 | 46.28 | 46.47 | 639,732 | +0.08(+0.17%) |
Feb 27, 2006 | 46.25 | 46.45 | 45.89 | 46.39 | 660,217 | +0.29(+0.62%) |
Feb 24, 2006 | 46.32 | 46.39 | 45.84 | 46.10 | 722,343 | -0.22(-0.48%) |
Feb 23, 2006 | 46.20 | 46.45 | 45.99 | 46.32 | 650,646 | +0.20(+0.43%) |
Feb 22, 2006 | 45.58 | 46.34 | 45.26 | 46.13 | 870,775 | +0.69(+1.52%) |
Feb 21, 2006 | 45.80 | 46.00 | 45.23 | 45.44 | 760,626 | -0.27(-0.60%) |
Feb 17, 2006 | 45.27 | 45.77 | 45.11 | 45.71 | 1,041,874 | +0.43(+0.96%) |
Feb 16, 2006 | 44.91 | 45.31 | 44.85 | 45.27 | 707,567 | +0.29(+0.65%) |
Feb 15, 2006 | 44.58 | 45.01 | 44.43 | 44.98 | 1,129,690 | +0.32(+0.71%) |
Feb 14, 2006 | 44.36 | 44.80 | 43.98 | 44.67 | 486,431 | +0.31(+0.70%) |
Feb 13, 2006 | 44.28 | 44.57 | 44.14 | 44.36 | 533,110 | +0.16(+0.36%) |
Feb 10, 2006 | 44.43 | 44.53 | 43.77 | 44.20 | 1,105,847 | +0.17(+0.39%) |
Feb 09, 2006 | 43.68 | 44.29 | 43.35 | 44.02 | 1,044,896 | +0.40(+0.91%) |
Feb 08, 2006 | 43.40 | 43.70 | 43.09 | 43.62 | 1,089,728 | +0.21(+0.48%) |
Feb 07, 2006 | 43.33 | 43.91 | 43.18 | 43.42 | 1,142,283 | +0.16(+0.37%) |
Feb 06, 2006 | 42.34 | 43.26 | 42.33 | 43.26 | 994,523 | +0.91(+2.15%) |
Feb 03, 2006 | 42.46 | 42.93 | 41.85 | 42.34 | 886,894 | -0.67(-1.56%) |
Feb 02, 2006 | 43.12 | 43.23 | 42.95 | 43.02 | 794,208 | -0.29(-0.67%) |