Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 64.12 | 65.14 | 63.76 | 64.75 | 1,170,724 | +0.69(+1.08%) |
Jan 30, 2007 | 63.55 | 64.06 | 62.99 | 64.06 | 993,016 | +0.95(+1.50%) |
Jan 29, 2007 | 62.96 | 63.45 | 62.44 | 63.11 | 1,072,800 | +0.14(+0.23%) |
Jan 26, 2007 | 62.45 | 63.09 | 61.99 | 62.97 | 1,470,880 | +0.52(+0.84%) |
Jan 25, 2007 | 62.34 | 63.19 | 61.83 | 62.45 | 1,686,717 | +0.41(+0.66%) |
Jan 24, 2007 | 61.42 | 62.06 | 61.21 | 62.04 | 1,130,245 | +0.69(+1.13%) |
Jan 23, 2007 | 61.17 | 61.57 | 60.77 | 61.35 | 1,282,590 | +0.26(+0.43%) |
Jan 22, 2007 | 61.88 | 61.96 | 60.92 | 61.08 | 1,344,737 | -0.90(-1.46%) |
Jan 19, 2007 | 61.46 | 62.82 | 61.33 | 61.99 | 1,262,938 | +0.17(+0.28%) |
Jan 18, 2007 | 62.30 | 62.38 | 61.68 | 61.82 | 707,473 | -0.36(-0.58%) |
Jan 17, 2007 | 62.24 | 62.65 | 61.60 | 62.18 | 989,489 | -0.25(-0.40%) |
Jan 16, 2007 | 61.41 | 62.77 | 61.41 | 62.43 | 1,075,991 | +1.12(+1.83%) |
Jan 12, 2007 | 60.87 | 61.53 | 60.63 | 61.31 | 1,082,542 | +0.39(+0.64%) |
Jan 11, 2007 | 59.80 | 61.45 | 59.80 | 60.92 | 1,623,393 | +0.76(+1.26%) |
Jan 10, 2007 | 58.76 | 60.32 | 58.51 | 60.16 | 1,898,522 | +1.34(+2.28%) |
Jan 09, 2007 | 58.32 | 59.13 | 58.00 | 58.82 | 1,239,255 | +0.83(+1.44%) |
Jan 08, 2007 | 57.18 | 58.14 | 57.17 | 57.99 | 980,251 | +0.21(+0.36%) |
Jan 05, 2007 | 58.40 | 58.40 | 57.49 | 57.78 | 1,252,188 | -0.83(-1.41%) |
Jan 04, 2007 | 58.73 | 58.94 | 58.26 | 58.61 | 1,401,510 | -0.44(-0.75%) |
Jan 03, 2007 | 58.54 | 59.17 | 58.37 | 59.05 | 1,593,328 | +1.00(+1.72%) |
Dec 29, 2006 | 58.15 | 58.37 | 57.95 | 58.05 | 742,410 | +0.00(+0.00%) |
Dec 28, 2006 | 57.80 | 58.14 | 57.40 | 58.05 | 726,118 | +0.37(+0.64%) |
Dec 27, 2006 | 56.76 | 57.68 | 56.68 | 57.68 | 1,907,424 | +1.21(+2.15%) |
Dec 26, 2006 | 55.97 | 56.79 | 55.97 | 56.46 | 506,586 | +0.42(+0.75%) |
Dec 22, 2006 | 57.01 | 57.01 | 56.03 | 56.04 | 1,024,762 | -0.82(-1.43%) |
Dec 21, 2006 | 57.43 | 57.81 | 56.72 | 56.86 | 713,688 | -0.51(-0.89%) |
Dec 20, 2006 | 56.95 | 57.60 | 56.80 | 57.37 | 767,101 | +0.57(+1.01%) |
Dec 19, 2006 | 56.95 | 57.08 | 56.36 | 56.80 | 1,589,968 | -0.42(-0.73%) |
Dec 18, 2006 | 57.51 | 57.53 | 57.05 | 57.21 | 1,261,090 | -0.04(-0.06%) |
Dec 15, 2006 | 57.90 | 58.18 | 56.95 | 57.25 | 1,503,969 | -0.57(-0.98%) |
Dec 14, 2006 | 57.19 | 58.05 | 57.19 | 57.82 | 1,001,750 | +0.63(+1.10%) |
Dec 13, 2006 | 57.51 | 57.62 | 56.77 | 57.18 | 956,063 | -0.33(-0.58%) |
Dec 12, 2006 | 58.29 | 58.33 | 57.35 | 57.52 | 1,304,594 | +0.42(+0.74%) |
Dec 11, 2006 | 56.53 | 57.15 | 56.34 | 57.09 | 743,754 | +0.43(+0.76%) |
Dec 08, 2006 | 56.44 | 57.01 | 56.35 | 56.67 | 491,973 | +0.19(+0.34%) |
Dec 07, 2006 | 56.95 | 57.04 | 56.22 | 56.48 | 871,744 | -0.34(-0.60%) |
Dec 06, 2006 | 57.12 | 57.48 | 56.33 | 56.81 | 950,017 | -0.58(-1.01%) |
Dec 05, 2006 | 58.04 | 58.13 | 57.38 | 57.39 | 1,465,673 | -0.79(-1.36%) |
Dec 04, 2006 | 57.34 | 58.35 | 57.23 | 58.18 | 875,776 | +1.38(+2.42%) |
Dec 01, 2006 | 57.18 | 57.57 | 56.23 | 56.81 | 911,552 | -0.51(-0.89%) |
Nov 30, 2006 | 56.86 | 57.45 | 56.58 | 57.32 | 911,384 | +0.48(+0.84%) |
Nov 29, 2006 | 56.30 | 57.22 | 55.99 | 56.84 | 967,989 | +0.53(+0.94%) |
Nov 28, 2006 | 56.30 | 56.48 | 55.90 | 56.31 | 1,238,751 | +0.02(+0.03%) |
Nov 27, 2006 | 57.26 | 57.52 | 56.14 | 56.30 | 1,515,559 | -0.96(-1.68%) |
Nov 24, 2006 | 56.56 | 57.40 | 56.55 | 57.26 | 246,238 | +0.40(+0.71%) |
Nov 22, 2006 | 56.50 | 57.11 | 56.30 | 56.86 | 729,141 | +0.26(+0.45%) |
Nov 21, 2006 | 55.81 | 57.04 | 55.77 | 56.60 | 1,254,036 | +0.70(+1.25%) |
Nov 20, 2006 | 54.23 | 57.36 | 54.18 | 55.90 | 2,344,305 | +2.83(+5.33%) |
Nov 17, 2006 | 52.84 | 53.15 | 52.80 | 53.08 | 888,709 | +0.15(+0.28%) |
Nov 16, 2006 | 52.63 | 53.05 | 52.28 | 52.93 | 1,258,907 | +0.26(+0.50%) |
Nov 15, 2006 | 52.48 | 52.93 | 52.32 | 52.67 | 1,136,459 | +0.19(+0.36%) |
Nov 14, 2006 | 51.83 | 52.54 | 51.81 | 52.47 | 1,259,579 | +0.50(+0.96%) |
Nov 13, 2006 | 51.77 | 52.15 | 51.72 | 51.97 | 609,381 | +0.18(+0.36%) |
Nov 10, 2006 | 51.60 | 51.91 | 51.25 | 51.79 | 472,993 | +0.31(+0.60%) |
Nov 09, 2006 | 51.95 | 52.13 | 51.44 | 51.48 | 763,070 | -0.32(-0.62%) |
Nov 08, 2006 | 51.77 | 51.87 | 51.03 | 51.80 | 1,096,987 | +0.01(+0.01%) |
Nov 07, 2006 | 52.27 | 52.49 | 51.80 | 51.80 | 995,032 | -0.47(-0.90%) |
Nov 06, 2006 | 51.62 | 52.36 | 51.52 | 52.27 | 918,271 | +0.88(+1.71%) |
Nov 03, 2006 | 52.03 | 52.15 | 50.78 | 51.39 | 1,595,511 | -0.38(-0.72%) |
Nov 02, 2006 | 52.90 | 53.10 | 51.39 | 51.76 | 1,117,815 | -1.38(-2.59%) |
Nov 01, 2006 | 53.49 | 53.79 | 52.82 | 53.14 | 773,652 | -0.27(-0.51%) |
Oct 31, 2006 | 53.49 | 53.58 | 52.78 | 53.41 | 792,800 | +0.28(+0.53%) |
Oct 30, 2006 | 52.72 | 53.14 | 52.16 | 53.13 | 778,019 | +0.52(+1.00%) |
Oct 27, 2006 | 53.10 | 53.10 | 52.48 | 52.61 | 1,032,152 | -0.73(-1.37%) |
Oct 26, 2006 | 52.97 | 53.34 | 52.72 | 53.34 | 529,261 | +0.42(+0.79%) |
Oct 25, 2006 | 52.94 | 53.10 | 52.45 | 52.92 | 659,771 | +0.13(+0.25%) |
Oct 24, 2006 | 52.69 | 53.07 | 52.51 | 52.79 | 668,001 | -0.20(-0.37%) |
Oct 23, 2006 | 52.40 | 53.11 | 52.17 | 52.99 | 675,728 | +0.45(+0.85%) |
Oct 20, 2006 | 52.97 | 52.97 | 52.40 | 52.54 | 698,739 | -0.32(-0.60%) |
Oct 19, 2006 | 53.15 | 53.28 | 52.71 | 52.86 | 637,935 | -0.42(-0.78%) |
Oct 18, 2006 | 53.14 | 53.34 | 52.81 | 53.27 | 870,233 | +0.51(+0.97%) |
Oct 17, 2006 | 53.05 | 53.11 | 52.46 | 52.76 | 1,104,546 | -0.55(-1.04%) |
Oct 16, 2006 | 52.93 | 53.40 | 52.93 | 53.31 | 755,008 | +0.39(+0.73%) |
Oct 13, 2006 | 53.05 | 53.19 | 52.63 | 52.93 | 1,427,713 | -0.35(-0.66%) |
Oct 12, 2006 | 53.17 | 53.40 | 52.75 | 53.28 | 861,834 | +0.10(+0.19%) |
Oct 11, 2006 | 52.69 | 53.44 | 52.58 | 53.18 | 1,535,379 | +0.49(+0.93%) |
Oct 10, 2006 | 52.84 | 53.18 | 52.18 | 52.69 | 1,227,329 | -0.20(-0.37%) |
Oct 09, 2006 | 52.56 | 52.97 | 52.09 | 52.89 | 861,834 | +0.36(+0.68%) |
Oct 06, 2006 | 53.26 | 53.26 | 52.35 | 52.53 | 762,062 | -0.76(-1.42%) |
Oct 05, 2006 | 52.94 | 53.34 | 52.79 | 53.28 | 1,143,178 | +0.27(+0.51%) |
Oct 04, 2006 | 51.61 | 53.02 | 51.50 | 53.02 | 1,158,967 | +1.41(+2.73%) |
Oct 03, 2006 | 51.12 | 51.69 | 51.03 | 51.61 | 1,060,707 | +0.56(+1.10%) |
Oct 02, 2006 | 51.26 | 51.57 | 50.71 | 51.05 | 572,597 | -0.15(-0.29%) |
Sep 29, 2006 | 51.32 | 51.60 | 51.19 | 51.19 | 1,101,522 | +0.02(+0.05%) |
Sep 28, 2006 | 51.44 | 51.50 | 51.04 | 51.17 | 749,633 | -0.18(-0.35%) |
Sep 27, 2006 | 50.87 | 51.47 | 50.62 | 51.35 | 1,208,685 | +0.33(+0.65%) |
Sep 26, 2006 | 51.20 | 51.33 | 50.87 | 51.02 | 1,056,507 | -0.40(-0.78%) |
Sep 25, 2006 | 51.68 | 51.68 | 50.94 | 51.42 | 1,595,343 | -0.26(-0.51%) |
Sep 22, 2006 | 51.51 | 51.75 | 51.12 | 51.68 | 1,477,599 | +0.19(+0.37%) |
Sep 21, 2006 | 51.86 | 52.11 | 51.11 | 51.49 | 1,009,477 | -0.50(-0.96%) |
Sep 20, 2006 | 52.99 | 53.14 | 51.90 | 51.99 | 1,993,255 | -1.02(-1.93%) |
Sep 19, 2006 | 52.21 | 53.05 | 52.15 | 53.01 | 953,376 | +0.89(+1.70%) |
Sep 18, 2006 | 52.37 | 52.58 | 51.99 | 52.12 | 1,144,018 | -0.79(-1.50%) |
Sep 15, 2006 | 52.83 | 53.09 | 52.64 | 52.92 | 3,382,672 | +0.46(+0.87%) |
Sep 14, 2006 | 52.09 | 52.47 | 51.74 | 52.46 | 1,016,699 | +0.05(+0.09%) |
Sep 13, 2006 | 51.83 | 52.62 | 51.72 | 52.41 | 895,092 | +0.24(+0.46%) |
Sep 12, 2006 | 51.93 | 52.17 | 51.46 | 52.17 | 1,261,090 | +0.52(+1.01%) |
Sep 11, 2006 | 51.20 | 51.89 | 51.20 | 51.65 | 983,106 | +0.01(+0.01%) |
Sep 08, 2006 | 51.17 | 51.68 | 50.58 | 51.64 | 1,223,466 | +0.61(+1.19%) |
Sep 07, 2006 | 51.20 | 51.46 | 50.94 | 51.03 | 1,494,059 | -0.52(-1.02%) |
Sep 06, 2006 | 51.71 | 51.93 | 51.46 | 51.56 | 2,363,453 | -0.27(-0.53%) |
Sep 05, 2006 | 51.62 | 51.89 | 51.40 | 51.83 | 1,388,913 | +0.23(+0.44%) |
Sep 01, 2006 | 51.75 | 52.01 | 51.52 | 51.61 | 1,073,304 | +0.02(+0.03%) |
Aug 31, 2006 | 51.36 | 51.74 | 51.36 | 51.59 | 1,220,946 | -0.12(-0.23%) |
Aug 30, 2006 | 51.38 | 52.04 | 51.23 | 51.71 | 1,361,198 | +0.55(+1.07%) |
Aug 29, 2006 | 50.98 | 51.19 | 50.77 | 51.16 | 898,115 | +0.18(+0.35%) |
Aug 28, 2006 | 50.72 | 51.17 | 50.72 | 50.98 | 1,828,312 | +0.27(+0.54%) |
Aug 25, 2006 | 50.78 | 50.92 | 50.52 | 50.71 | 822,530 | -0.15(-0.30%) |
Aug 24, 2006 | 50.89 | 51.06 | 50.73 | 50.86 | 1,867,280 | +0.08(+0.15%) |
Aug 23, 2006 | 51.17 | 51.17 | 50.46 | 50.78 | 2,479,350 | -0.12(-0.23%) |
Aug 22, 2006 | 52.69 | 52.82 | 50.90 | 50.90 | 8,576,525 | -1.55(-2.95%) |
Aug 21, 2006 | 51.21 | 52.60 | 51.17 | 52.45 | 1,433,424 | +1.19(+2.32%) |
Aug 18, 2006 | 51.28 | 51.61 | 51.21 | 51.26 | 1,219,099 | +0.00(+0.00%) |
Aug 17, 2006 | 51.14 | 51.58 | 50.98 | 51.26 | 900,971 | +0.11(+0.22%) |
Aug 16, 2006 | 50.99 | 51.27 | 50.74 | 51.15 | 1,344,066 | +0.67(+1.33%) |
Aug 15, 2006 | 50.25 | 50.60 | 49.97 | 50.47 | 1,084,222 | +0.82(+1.64%) |
Aug 14, 2006 | 49.50 | 49.93 | 49.36 | 49.66 | 845,710 | +0.71(+1.46%) |
Aug 11, 2006 | 49.37 | 49.55 | 48.69 | 48.94 | 691,685 | -0.43(-0.88%) |
Aug 10, 2006 | 49.03 | 49.50 | 48.46 | 49.38 | 593,592 | +0.35(+0.72%) |
Aug 09, 2006 | 49.47 | 49.47 | 48.90 | 49.03 | 698,907 | -0.05(-0.11%) |
Aug 08, 2006 | 50.02 | 50.13 | 49.08 | 49.08 | 984,954 | -0.93(-1.86%) |
Aug 07, 2006 | 50.89 | 50.99 | 49.94 | 50.01 | 980,251 | -1.03(-2.02%) |
Aug 04, 2006 | 50.31 | 51.07 | 50.04 | 51.04 | 1,390,424 | +1.39(+2.79%) |
Aug 03, 2006 | 47.99 | 50.15 | 47.90 | 49.65 | 2,235,631 | +1.67(+3.47%) |
Aug 02, 2006 | 47.87 | 48.09 | 47.48 | 47.99 | 1,162,494 | +0.30(+0.64%) |
Aug 01, 2006 | 47.57 | 47.95 | 47.25 | 47.68 | 1,222,458 | -0.12(-0.25%) |
Jul 31, 2006 | 47.52 | 48.06 | 47.21 | 47.80 | 1,133,436 | +0.24(+0.50%) |
Jul 28, 2006 | 47.18 | 47.61 | 47.05 | 47.56 | 872,584 | +0.70(+1.49%) |
Jul 27, 2006 | 46.80 | 47.25 | 46.60 | 46.87 | 777,683 | +0.36(+0.77%) |
Jul 26, 2006 | 46.08 | 46.54 | 46.04 | 46.51 | 762,398 | +0.35(+0.75%) |
Jul 25, 2006 | 45.89 | 46.31 | 45.85 | 46.16 | 624,834 | +0.17(+0.38%) |
Jul 24, 2006 | 45.01 | 45.99 | 44.99 | 45.99 | 627,354 | +0.98(+2.18%) |
Jul 21, 2006 | 46.21 | 46.21 | 44.91 | 45.01 | 1,115,631 | -0.90(-1.96%) |
Jul 20, 2006 | 46.32 | 46.65 | 45.91 | 45.91 | 1,023,586 | -0.23(-0.49%) |
Jul 19, 2006 | 45.57 | 46.22 | 45.57 | 46.13 | 1,655,979 | +0.57(+1.24%) |
Jul 18, 2006 | 45.69 | 45.97 | 45.15 | 45.57 | 1,980,826 | -0.12(-0.26%) |
Jul 17, 2006 | 46.00 | 46.19 | 45.54 | 45.69 | 1,031,312 | -0.42(-0.92%) |
Jul 14, 2006 | 46.68 | 46.68 | 46.06 | 46.11 | 618,787 | -0.67(-1.43%) |
Jul 13, 2006 | 47.36 | 47.61 | 46.63 | 46.78 | 1,398,655 | -0.81(-1.70%) |
Jul 12, 2006 | 47.16 | 47.60 | 47.09 | 47.59 | 1,128,901 | +0.49(+1.05%) |
Jul 11, 2006 | 47.03 | 47.21 | 46.60 | 47.09 | 894,084 | +0.07(+0.14%) |
Jul 10, 2006 | 46.58 | 47.06 | 46.41 | 47.03 | 559,327 | +0.46(+0.98%) |
Jul 07, 2006 | 46.69 | 47.06 | 46.44 | 46.57 | 839,999 | -0.12(-0.25%) |
Jul 06, 2006 | 46.36 | 46.70 | 46.33 | 46.69 | 1,184,834 | +0.33(+0.71%) |
Jul 05, 2006 | 45.89 | 46.61 | 45.67 | 46.36 | 1,016,363 | +0.32(+0.70%) |
Jul 03, 2006 | 45.34 | 46.09 | 45.34 | 46.04 | 363,479 | +0.85(+1.88%) |
Jun 30, 2006 | 44.76 | 45.54 | 44.76 | 45.19 | 977,395 | +0.41(+0.92%) |
Jun 29, 2006 | 43.85 | 44.79 | 43.62 | 44.78 | 874,768 | +1.30(+3.00%) |
Jun 28, 2006 | 43.29 | 43.65 | 43.25 | 43.47 | 829,753 | +0.19(+0.44%) |
Jun 27, 2006 | 43.53 | 43.71 | 43.16 | 43.28 | 639,111 | -0.32(-0.74%) |
Jun 26, 2006 | 43.02 | 43.60 | 42.91 | 43.60 | 883,166 | +0.62(+1.44%) |
Jun 23, 2006 | 42.96 | 43.10 | 42.66 | 42.98 | 918,439 | -0.17(-0.39%) |
Jun 22, 2006 | 43.31 | 43.45 | 42.96 | 43.15 | 881,319 | -0.47(-1.08%) |
Jun 21, 2006 | 43.17 | 43.68 | 43.12 | 43.62 | 877,623 | +0.41(+0.95%) |
Jun 20, 2006 | 43.67 | 43.85 | 43.18 | 43.21 | 1,298,715 | -0.60(-1.36%) |
Jun 19, 2006 | 43.76 | 44.20 | 43.58 | 43.81 | 2,799,829 | +0.07(+0.16%) |
Jun 16, 2006 | 43.46 | 43.83 | 43.39 | 43.73 | 894,084 | -0.02(-0.05%) |
Jun 15, 2006 | 43.01 | 43.89 | 42.96 | 43.76 | 877,287 | +0.80(+1.87%) |
Jun 14, 2006 | 42.87 | 42.96 | 42.45 | 42.96 | 1,208,181 | +0.09(+0.21%) |
Jun 13, 2006 | 42.98 | 43.35 | 42.76 | 42.87 | 1,594,671 | -0.08(-0.18%) |
Jun 12, 2006 | 43.79 | 43.79 | 42.69 | 42.94 | 1,417,635 | -0.79(-1.80%) |
Jun 09, 2006 | 43.38 | 43.83 | 43.20 | 43.73 | 577,971 | +0.40(+0.92%) |
Jun 08, 2006 | 43.52 | 43.79 | 42.53 | 43.33 | 1,272,848 | -0.18(-0.41%) |
Jun 07, 2006 | 43.37 | 43.87 | 43.01 | 43.51 | 1,176,771 | +0.11(+0.25%) |
Jun 06, 2006 | 44.61 | 45.21 | 43.12 | 43.40 | 1,388,577 | -0.46(-1.06%) |
Jun 05, 2006 | 44.18 | 45.42 | 43.84 | 43.87 | 1,330,124 | -0.46(-1.03%) |
Jun 02, 2006 | 43.85 | 44.56 | 43.79 | 44.32 | 861,666 | +0.47(+1.07%) |
Jun 01, 2006 | 42.67 | 43.87 | 42.66 | 43.85 | 838,991 | +1.18(+2.76%) |
May 31, 2006 | 42.95 | 43.38 | 41.83 | 42.68 | 1,290,820 | -0.57(-1.31%) |
May 30, 2006 | 43.87 | 43.90 | 43.20 | 43.24 | 2,415,690 | -0.61(-1.40%) |
May 26, 2006 | 43.52 | 44.00 | 43.15 | 43.85 | 964,462 | +0.33(+0.77%) |
May 25, 2006 | 43.13 | 43.81 | 42.98 | 43.52 | 1,891,636 | +0.57(+1.32%) |
May 24, 2006 | 42.50 | 43.14 | 42.10 | 42.96 | 1,215,235 | +0.32(+0.74%) |
May 23, 2006 | 43.19 | 43.63 | 42.54 | 42.64 | 712,344 | -0.40(-0.93%) |
May 22, 2006 | 43.14 | 43.21 | 42.56 | 43.04 | 2,070,184 | -0.20(-0.47%) |
May 19, 2006 | 42.96 | 43.65 | 42.37 | 43.24 | 2,184,065 | +0.40(+0.94%) |
May 18, 2006 | 43.16 | 43.35 | 42.66 | 42.84 | 1,457,947 | -0.11(-0.26%) |
May 17, 2006 | 43.46 | 43.63 | 42.82 | 42.95 | 869,393 | -0.88(-2.01%) |
May 16, 2006 | 44.50 | 44.51 | 43.82 | 43.83 | 1,084,558 | -0.58(-1.31%) |
May 15, 2006 | 43.52 | 44.63 | 43.21 | 44.41 | 1,377,995 | +0.45(+1.02%) |
May 12, 2006 | 44.53 | 44.53 | 43.59 | 43.97 | 1,440,310 | -0.97(-2.16%) |
May 11, 2006 | 46.35 | 46.35 | 44.88 | 44.94 | 716,040 | -1.62(-3.48%) |
May 10, 2006 | 46.31 | 46.84 | 46.03 | 46.56 | 727,125 | +0.28(+0.60%) |
May 09, 2006 | 46.62 | 46.66 | 45.96 | 46.28 | 712,848 | -0.36(-0.77%) |
May 08, 2006 | 46.14 | 46.89 | 46.14 | 46.63 | 882,830 | +0.60(+1.29%) |
May 05, 2006 | 28.18 | 47.02 | 45.66 | 46.04 | 1,511,192 | -0.15(-0.34%) |
May 04, 2006 | 45.52 | 46.34 | 45.34 | 46.19 | 740,395 | +0.97(+2.15%) |
May 03, 2006 | 44.40 | 45.24 | 44.13 | 45.22 | 864,018 | +0.82(+1.85%) |
May 02, 2006 | 44.71 | 44.75 | 44.15 | 44.40 | 909,537 | -0.68(-1.51%) |
May 01, 2006 | 45.72 | 46.03 | 44.99 | 45.08 | 635,416 | -0.69(-1.51%) |
Apr 28, 2006 | 45.96 | 46.39 | 45.73 | 45.77 | 564,198 | -0.19(-0.41%) |
Apr 27, 2006 | 45.54 | 46.51 | 45.32 | 45.96 | 852,092 | +0.16(+0.35%) |
Apr 26, 2006 | 45.94 | 46.23 | 45.72 | 45.80 | 825,890 | -0.20(-0.44%) |
Apr 25, 2006 | 45.87 | 46.17 | 45.72 | 46.00 | 1,862,409 | +0.10(+0.21%) |
Apr 24, 2006 | 46.08 | 46.08 | 45.46 | 45.91 | 623,826 | -0.32(-0.68%) |
Apr 21, 2006 | 46.32 | 46.56 | 45.96 | 46.22 | 620,467 | +0.05(+0.12%) |
Apr 20, 2006 | 46.00 | 46.22 | 45.15 | 46.17 | 750,137 | +0.09(+0.19%) |
Apr 19, 2006 | 45.47 | 46.45 | 45.31 | 46.08 | 943,970 | +0.52(+1.14%) |
Apr 18, 2006 | 44.03 | 45.83 | 44.00 | 45.56 | 1,226,993 | +1.53(+3.47%) |
Apr 17, 2006 | 43.82 | 44.34 | 43.72 | 44.03 | 831,936 | -0.40(-0.90%) |
Apr 13, 2006 | 45.18 | 45.09 | 44.37 | 44.43 | 777,683 | -0.75(-1.66%) |
Apr 12, 2006 | 44.92 | 45.40 | 44.92 | 45.18 | 994,360 | +0.12(+0.26%) |
Apr 11, 2006 | 44.66 | 45.44 | 44.58 | 45.06 | 1,218,427 | +0.41(+0.92%) |
Apr 10, 2006 | 44.92 | 45.29 | 44.35 | 44.65 | 1,059,699 | -0.48(-1.06%) |
Apr 07, 2006 | 45.72 | 45.94 | 45.10 | 45.13 | 1,186,177 | -1.04(-2.26%) |
Apr 06, 2006 | 45.52 | 46.62 | 45.52 | 46.17 | 972,020 | -0.51(-1.10%) |
Apr 05, 2006 | 46.44 | 46.88 | 46.41 | 46.68 | 908,697 | +0.21(+0.46%) |
Apr 04, 2006 | 46.91 | 47.15 | 46.41 | 46.47 | 1,611,636 | -0.51(-1.09%) |
Apr 03, 2006 | 48.34 | 48.46 | 45.29 | 46.98 | 1,508,337 | -1.38(-2.86%) |
Mar 31, 2006 | 48.36 | 48.70 | 47.85 | 48.36 | 1,521,774 | -0.02(-0.04%) |
Mar 30, 2006 | 49.18 | 49.20 | 47.98 | 48.38 | 1,523,957 | -0.61(-1.25%) |
Mar 29, 2006 | 47.93 | 49.13 | 47.93 | 48.99 | 1,080,527 | +1.11(+2.33%) |
Mar 28, 2006 | 46.98 | 47.88 | 46.50 | 47.88 | 1,749,536 | +0.79(+1.67%) |
Mar 27, 2006 | 48.16 | 48.16 | 47.09 | 47.09 | 1,425,865 | -1.10(-2.27%) |
Mar 24, 2006 | 48.67 | 48.71 | 48.19 | 48.19 | 906,345 | -0.57(-1.17%) |
Mar 23, 2006 | 48.63 | 48.91 | 48.50 | 48.76 | 1,011,324 | +0.00(+0.00%) |
Mar 22, 2006 | 48.61 | 49.14 | 48.51 | 48.76 | 1,050,964 | +0.22(+0.45%) |
Mar 21, 2006 | 48.49 | 49.23 | 47.78 | 48.54 | 1,407,221 | -0.05(-0.10%) |
Mar 20, 2006 | 49.06 | 49.12 | 48.09 | 48.59 | 1,691,420 | -0.50(-1.02%) |
Mar 17, 2006 | 49.36 | 49.41 | 49.04 | 49.09 | 2,221,521 | -0.27(-0.54%) |
Mar 16, 2006 | 49.72 | 50.38 | 49.34 | 49.36 | 2,343,465 | -0.34(-0.68%) |
Mar 15, 2006 | 48.79 | 49.75 | 48.78 | 49.69 | 1,393,784 | +0.84(+1.72%) |
Mar 14, 2006 | 48.80 | 49.19 | 48.64 | 48.85 | 1,336,171 | +0.04(+0.07%) |
Mar 13, 2006 | 49.01 | 49.27 | 48.54 | 48.82 | 1,397,815 | -0.58(-1.18%) |
Mar 10, 2006 | 49.12 | 49.40 | 48.72 | 49.40 | 1,959,998 | +0.26(+0.53%) |
Mar 09, 2006 | 47.99 | 49.74 | 47.99 | 49.14 | 2,628,840 | +1.17(+2.44%) |
Mar 08, 2006 | 46.74 | 47.98 | 46.67 | 47.97 | 2,862,649 | +2.02(+4.41%) |
Mar 07, 2006 | 46.95 | 46.95 | 45.86 | 45.94 | 5,514,500 | -1.26(-2.66%) |
Mar 06, 2006 | 46.68 | 47.50 | 46.59 | 47.20 | 986,969 | +0.55(+1.17%) |
Mar 03, 2006 | 46.60 | 46.80 | 46.56 | 46.65 | 786,921 | +0.05(+0.12%) |
Mar 02, 2006 | 46.47 | 46.81 | 46.18 | 46.60 | 668,169 | +0.02(+0.04%) |
Mar 01, 2006 | 46.48 | 46.62 | 46.01 | 46.58 | 668,337 | +0.13(+0.28%) |
Feb 28, 2006 | 46.37 | 46.66 | 46.26 | 46.45 | 639,951 | +0.08(+0.17%) |
Feb 27, 2006 | 46.24 | 46.44 | 45.87 | 46.37 | 660,443 | +0.29(+0.62%) |
Feb 24, 2006 | 46.31 | 46.38 | 45.82 | 46.09 | 722,590 | -0.22(-0.48%) |
Feb 23, 2006 | 46.18 | 46.43 | 45.97 | 46.31 | 650,869 | +0.20(+0.43%) |
Feb 22, 2006 | 45.57 | 46.32 | 45.25 | 46.11 | 871,073 | +0.69(+1.52%) |
Feb 21, 2006 | 45.78 | 45.99 | 45.21 | 45.42 | 760,887 | -0.27(-0.60%) |
Feb 17, 2006 | 45.26 | 45.76 | 45.10 | 45.69 | 1,042,230 | +0.43(+0.96%) |
Feb 16, 2006 | 44.89 | 45.29 | 44.83 | 45.26 | 707,809 | +0.29(+0.65%) |
Feb 15, 2006 | 44.56 | 45.00 | 44.41 | 44.97 | 1,130,077 | +0.32(+0.71%) |
Feb 14, 2006 | 44.34 | 44.78 | 43.97 | 44.65 | 486,598 | +0.31(+0.70%) |
Feb 13, 2006 | 44.26 | 44.56 | 44.12 | 44.34 | 533,292 | +0.16(+0.36%) |
Feb 10, 2006 | 44.41 | 44.51 | 43.76 | 44.18 | 1,106,225 | +0.17(+0.39%) |
Feb 09, 2006 | 43.67 | 44.28 | 43.34 | 44.01 | 1,045,254 | +0.40(+0.91%) |
Feb 08, 2006 | 43.38 | 43.69 | 43.07 | 43.61 | 1,090,101 | +0.21(+0.48%) |
Feb 07, 2006 | 43.32 | 43.90 | 43.16 | 43.40 | 1,142,674 | +0.16(+0.37%) |
Feb 06, 2006 | 42.33 | 43.24 | 42.32 | 43.24 | 994,864 | +0.91(+2.15%) |
Feb 03, 2006 | 42.45 | 42.92 | 41.84 | 42.33 | 887,197 | -0.67(-1.56%) |
Feb 02, 2006 | 43.10 | 43.21 | 42.93 | 43.00 | 794,480 | -0.29(-0.67%) |