Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.41 | 58.78 | 58.32 | 58.39 | 1,436,555 | -0.15(-0.26%) |
Dec 28, 2006 | 58.86 | 59.14 | 58.47 | 58.55 | 1,170,561 | -0.41(-0.69%) |
Dec 27, 2006 | 58.82 | 58.95 | 58.63 | 58.95 | 1,192,478 | +0.38(+0.65%) |
Dec 26, 2006 | 58.44 | 58.70 | 58.20 | 58.57 | 1,339,113 | +0.41(+0.71%) |
Dec 22, 2006 | 58.58 | 58.63 | 57.81 | 58.16 | 1,215,340 | -0.15(-0.26%) |
Dec 21, 2006 | 58.44 | 58.67 | 57.99 | 58.31 | 2,164,530 | +0.22(+0.37%) |
Dec 20, 2006 | 58.09 | 58.41 | 57.99 | 58.09 | 2,413,968 | -0.16(-0.27%) |
Dec 19, 2006 | 57.11 | 58.37 | 57.08 | 58.25 | 2,031,612 | +1.06(+1.85%) |
Dec 18, 2006 | 57.09 | 57.42 | 56.99 | 57.19 | 2,076,706 | +0.09(+0.16%) |
Dec 15, 2006 | 57.23 | 57.31 | 57.02 | 57.11 | 3,628,836 | -0.13(-0.23%) |
Dec 14, 2006 | 57.54 | 57.63 | 57.05 | 57.24 | 2,595,449 | +0.20(+0.34%) |
Dec 13, 2006 | 57.83 | 57.95 | 57.04 | 57.04 | 2,764,474 | -0.62(-1.08%) |
Dec 12, 2006 | 57.84 | 57.94 | 57.47 | 57.66 | 2,505,734 | -0.26(-0.45%) |
Dec 11, 2006 | 58.00 | 58.14 | 57.75 | 57.92 | 1,477,708 | -0.31(-0.53%) |
Dec 08, 2006 | 58.01 | 58.25 | 57.64 | 58.23 | 1,716,582 | +0.11(+0.20%) |
Dec 07, 2006 | 58.72 | 58.78 | 57.92 | 58.12 | 1,636,484 | -0.41(-0.69%) |
Dec 06, 2006 | 58.47 | 58.86 | 58.23 | 58.53 | 2,066,300 | -0.08(-0.14%) |
Dec 05, 2006 | 58.53 | 58.78 | 58.03 | 58.61 | 3,378,136 | +0.17(+0.29%) |
Dec 04, 2006 | 57.18 | 58.45 | 57.16 | 58.44 | 2,195,276 | +1.14(+1.98%) |
Dec 01, 2006 | 57.29 | 57.67 | 57.08 | 57.30 | 2,780,242 | -0.06(-0.11%) |
Nov 30, 2006 | 57.80 | 57.80 | 56.58 | 57.37 | 2,476,564 | -0.11(-0.19%) |
Nov 29, 2006 | 56.83 | 57.58 | 56.60 | 57.47 | 2,596,868 | +0.62(+1.08%) |
Nov 28, 2006 | 55.75 | 56.92 | 55.69 | 56.86 | 2,748,865 | +1.16(+2.08%) |
Nov 27, 2006 | 56.41 | 56.50 | 55.58 | 55.70 | 2,127,950 | -0.96(-1.69%) |
Nov 24, 2006 | 56.67 | 56.88 | 56.54 | 56.66 | 507,548 | -0.10(-0.18%) |
Nov 22, 2006 | 57.11 | 57.38 | 56.51 | 56.76 | 1,874,254 | -0.36(-0.62%) |
Nov 21, 2006 | 56.62 | 57.11 | 56.43 | 57.11 | 2,965,665 | +0.49(+0.87%) |
Nov 20, 2006 | 57.06 | 57.06 | 56.33 | 56.62 | 2,281,523 | +0.08(+0.13%) |
Nov 17, 2006 | 56.62 | 56.81 | 56.40 | 56.54 | 1,680,948 | -0.21(-0.37%) |
Nov 16, 2006 | 56.11 | 56.91 | 56.07 | 56.75 | 2,163,269 | +0.60(+1.06%) |
Nov 15, 2006 | 55.81 | 56.42 | 55.77 | 56.15 | 2,846,779 | +0.32(+0.57%) |
Nov 14, 2006 | 55.18 | 55.84 | 55.03 | 55.84 | 3,499,071 | +0.75(+1.36%) |
Nov 13, 2006 | 54.23 | 55.41 | 54.23 | 55.09 | 4,298,472 | +0.70(+1.29%) |
Nov 10, 2006 | 53.99 | 54.72 | 53.84 | 54.38 | 3,527,452 | +0.24(+0.45%) |
Nov 09, 2006 | 54.83 | 55.02 | 54.02 | 54.14 | 4,529,620 | -0.69(-1.25%) |
Nov 08, 2006 | 55.07 | 55.18 | 54.02 | 54.83 | 7,471,476 | -0.66(-1.19%) |
Nov 07, 2006 | 55.56 | 55.88 | 55.35 | 55.49 | 2,737,197 | -0.13(-0.23%) |
Nov 06, 2006 | 55.39 | 55.93 | 55.22 | 55.62 | 4,648,190 | +0.44(+0.79%) |
Nov 03, 2006 | 55.18 | 55.35 | 54.73 | 55.18 | 2,536,322 | -0.04(-0.07%) |
Nov 02, 2006 | 55.88 | 55.88 | 54.92 | 55.22 | 3,156,606 | -0.16(-0.29%) |
Nov 01, 2006 | 55.27 | 55.77 | 55.11 | 55.37 | 4,808,070 | +0.24(+0.44%) |
Oct 31, 2006 | 55.21 | 55.27 | 54.83 | 55.13 | 2,798,059 | -0.06(-0.11%) |
Oct 30, 2006 | 54.45 | 55.39 | 54.40 | 55.20 | 4,213,329 | +1.53(+2.86%) |
Oct 27, 2006 | 53.59 | 53.90 | 53.11 | 53.66 | 3,643,184 | -0.25(-0.47%) |
Oct 26, 2006 | 54.80 | 54.86 | 52.45 | 53.92 | 8,309,034 | -1.05(-1.92%) |
Oct 25, 2006 | 56.13 | 56.14 | 54.45 | 54.97 | 4,619,336 | -1.55(-2.74%) |
Oct 24, 2006 | 56.54 | 57.01 | 55.82 | 56.52 | 4,262,995 | +0.58(+1.04%) |
Oct 23, 2006 | 55.18 | 56.00 | 55.18 | 55.93 | 3,061,214 | +0.75(+1.37%) |
Oct 20, 2006 | 55.88 | 55.90 | 54.78 | 55.18 | 3,249,475 | -0.60(-1.07%) |
Oct 19, 2006 | 55.87 | 56.28 | 55.47 | 55.77 | 2,413,810 | -0.10(-0.17%) |
Oct 18, 2006 | 55.78 | 56.07 | 55.53 | 55.87 | 2,066,142 | +0.34(+0.62%) |
Oct 17, 2006 | 56.19 | 56.19 | 55.36 | 55.53 | 2,339,389 | -0.67(-1.19%) |
Oct 16, 2006 | 56.09 | 56.41 | 55.89 | 56.19 | 2,258,503 | +0.00(+0.00%) |
Oct 13, 2006 | 56.21 | 56.29 | 55.86 | 56.19 | 2,163,899 | +0.03(+0.05%) |
Oct 12, 2006 | 55.91 | 56.24 | 55.84 | 56.17 | 3,341,241 | +0.48(+0.87%) |
Oct 11, 2006 | 56.25 | 56.25 | 55.25 | 55.69 | 2,982,220 | -0.57(-1.01%) |
Oct 10, 2006 | 56.03 | 56.41 | 55.86 | 56.26 | 3,705,307 | +0.08(+0.14%) |
Oct 09, 2006 | 55.49 | 56.26 | 55.40 | 56.18 | 2,887,617 | +0.76(+1.37%) |
Oct 06, 2006 | 55.30 | 55.51 | 54.75 | 55.42 | 2,225,392 | -0.24(-0.43%) |
Oct 05, 2006 | 55.74 | 55.77 | 54.97 | 55.66 | 3,019,746 | -0.08(-0.14%) |
Oct 04, 2006 | 55.05 | 55.74 | 54.96 | 55.74 | 2,242,736 | +0.68(+1.24%) |
Oct 03, 2006 | 55.15 | 55.77 | 54.93 | 55.05 | 2,715,753 | -0.10(-0.17%) |
Oct 02, 2006 | 54.80 | 55.42 | 54.75 | 55.15 | 2,798,689 | +0.56(+1.03%) |
Sep 29, 2006 | 54.83 | 54.83 | 54.34 | 54.58 | 2,610,586 | +0.29(+0.54%) |
Sep 28, 2006 | 54.16 | 54.37 | 53.81 | 54.29 | 2,088,532 | +0.29(+0.54%) |
Sep 27, 2006 | 54.13 | 54.60 | 53.88 | 54.00 | 2,959,358 | -0.19(-0.35%) |
Sep 26, 2006 | 54.00 | 54.64 | 53.97 | 54.19 | 4,179,429 | +0.34(+0.64%) |
Sep 25, 2006 | 52.60 | 53.97 | 52.58 | 53.85 | 3,957,110 | +1.30(+2.47%) |
Sep 22, 2006 | 52.47 | 52.81 | 52.33 | 52.55 | 1,854,545 | +0.21(+0.40%) |
Sep 21, 2006 | 52.55 | 52.82 | 52.15 | 52.34 | 3,225,509 | -0.21(-0.40%) |
Sep 20, 2006 | 52.42 | 52.83 | 52.40 | 52.55 | 2,282,784 | +0.39(+0.75%) |
Sep 19, 2006 | 51.75 | 52.26 | 51.65 | 52.15 | 2,648,743 | +0.24(+0.46%) |
Sep 18, 2006 | 52.37 | 52.80 | 51.91 | 51.91 | 3,864,083 | -0.73(-1.39%) |
Sep 15, 2006 | 52.67 | 52.96 | 52.51 | 52.64 | 3,959,633 | +0.15(+0.29%) |
Sep 14, 2006 | 52.16 | 52.82 | 52.03 | 52.49 | 2,357,364 | +0.33(+0.63%) |
Sep 13, 2006 | 51.80 | 52.22 | 51.23 | 52.16 | 3,515,785 | +0.34(+0.66%) |
Sep 12, 2006 | 52.48 | 52.52 | 51.47 | 51.82 | 5,926,442 | -0.67(-1.28%) |
Sep 11, 2006 | 52.70 | 53.12 | 52.36 | 52.49 | 3,620,006 | -0.42(-0.79%) |
Sep 08, 2006 | 53.02 | 53.23 | 52.91 | 52.91 | 2,405,454 | -0.05(-0.10%) |
Sep 07, 2006 | 52.86 | 53.12 | 52.66 | 52.96 | 2,791,436 | +0.16(+0.30%) |
Sep 06, 2006 | 53.08 | 53.13 | 52.65 | 52.80 | 3,129,014 | -0.29(-0.54%) |
Sep 05, 2006 | 53.15 | 53.50 | 52.82 | 53.08 | 3,217,310 | +0.01(+0.02%) |
Sep 01, 2006 | 53.00 | 53.46 | 52.55 | 53.07 | 6,058,099 | +0.69(+1.31%) |
Aug 31, 2006 | 51.91 | 52.77 | 51.79 | 52.39 | 5,854,859 | +0.22(+0.41%) |
Aug 30, 2006 | 52.08 | 52.18 | 51.63 | 52.17 | 5,755,998 | -0.52(-0.99%) |
Aug 29, 2006 | 53.19 | 53.27 | 52.69 | 52.69 | 3,220,779 | -0.53(-1.00%) |
Aug 28, 2006 | 52.64 | 53.24 | 52.64 | 53.22 | 2,579,051 | +0.53(+1.01%) |
Aug 25, 2006 | 52.83 | 52.89 | 52.40 | 52.69 | 3,261,616 | -0.23(-0.44%) |
Aug 24, 2006 | 53.47 | 53.54 | 52.92 | 52.93 | 3,490,242 | -0.55(-1.03%) |
Aug 23, 2006 | 52.76 | 53.48 | 52.67 | 53.48 | 2,776,300 | +0.81(+1.54%) |
Aug 22, 2006 | 53.18 | 53.24 | 52.62 | 52.67 | 2,531,750 | -0.37(-0.69%) |
Aug 21, 2006 | 52.99 | 53.17 | 52.59 | 53.03 | 1,613,306 | +0.04(+0.08%) |
Aug 18, 2006 | 52.85 | 53.24 | 52.85 | 52.99 | 2,182,662 | -0.02(-0.04%) |
Aug 17, 2006 | 53.19 | 53.24 | 52.95 | 53.01 | 3,605,343 | -0.18(-0.35%) |
Aug 16, 2006 | 53.07 | 53.20 | 52.89 | 53.19 | 3,966,413 | +0.39(+0.73%) |
Aug 15, 2006 | 52.86 | 53.01 | 52.62 | 52.81 | 2,906,853 | +0.13(+0.25%) |
Aug 14, 2006 | 52.47 | 52.93 | 52.15 | 52.67 | 2,958,727 | +0.78(+1.50%) |
Aug 11, 2006 | 52.32 | 52.36 | 51.69 | 51.89 | 2,163,742 | -0.37(-0.70%) |
Aug 10, 2006 | 51.69 | 52.39 | 51.51 | 52.26 | 4,302,729 | +0.66(+1.28%) |
Aug 09, 2006 | 52.66 | 53.25 | 51.51 | 51.60 | 4,700,852 | -1.06(-2.01%) |
Aug 08, 2006 | 51.80 | 52.67 | 51.61 | 52.66 | 6,012,374 | +1.16(+2.25%) |
Aug 07, 2006 | 51.75 | 52.16 | 50.75 | 51.50 | 5,114,585 | -1.48(-2.80%) |
Aug 04, 2006 | 51.77 | 52.98 | 51.77 | 52.98 | 6,721,743 | +1.26(+2.43%) |
Aug 03, 2006 | 51.59 | 51.87 | 50.81 | 51.73 | 3,609,284 | +0.01(+0.01%) |
Aug 02, 2006 | 51.37 | 51.96 | 51.16 | 51.72 | 4,022,702 | +0.74(+1.44%) |
Aug 01, 2006 | 50.17 | 51.16 | 50.14 | 50.99 | 3,189,402 | +0.45(+0.89%) |
Jul 31, 2006 | 50.80 | 50.92 | 50.10 | 50.54 | 3,862,034 | -0.51(-1.01%) |
Jul 28, 2006 | 50.41 | 51.11 | 50.34 | 51.05 | 4,709,051 | +0.71(+1.41%) |
Jul 27, 2006 | 49.65 | 50.48 | 49.53 | 50.34 | 5,705,700 | +0.69(+1.39%) |
Jul 26, 2006 | 49.81 | 50.07 | 49.46 | 49.65 | 4,596,000 | -0.12(-0.24%) |
Jul 25, 2006 | 49.48 | 49.85 | 48.70 | 49.77 | 5,684,099 | +1.07(+2.20%) |
Jul 24, 2006 | 48.23 | 48.77 | 48.16 | 48.70 | 2,421,221 | +0.73(+1.52%) |
Jul 21, 2006 | 48.26 | 48.71 | 47.89 | 47.97 | 3,363,630 | -0.08(-0.16%) |
Jul 20, 2006 | 47.60 | 48.47 | 47.60 | 48.04 | 3,215,260 | +0.24(+0.50%) |
Jul 19, 2006 | 47.50 | 48.17 | 47.46 | 47.80 | 3,053,331 | +0.53(+1.11%) |
Jul 18, 2006 | 47.95 | 47.95 | 46.63 | 47.28 | 2,832,589 | -0.55(-1.15%) |
Jul 17, 2006 | 47.76 | 48.19 | 47.57 | 47.83 | 4,088,767 | +0.07(+0.15%) |
Jul 14, 2006 | 47.16 | 47.76 | 46.49 | 47.76 | 3,953,011 | +0.36(+0.76%) |
Jul 13, 2006 | 47.50 | 47.71 | 47.15 | 47.40 | 4,139,065 | -0.11(-0.23%) |
Jul 12, 2006 | 47.79 | 48.04 | 47.19 | 47.50 | 2,955,889 | -0.25(-0.53%) |
Jul 11, 2006 | 47.15 | 47.88 | 47.01 | 47.76 | 2,560,919 | +0.55(+1.16%) |
Jul 10, 2006 | 46.56 | 47.43 | 46.49 | 47.21 | 2,668,925 | +0.77(+1.67%) |
Jul 07, 2006 | 46.52 | 46.84 | 46.25 | 46.44 | 1,788,323 | -0.18(-0.38%) |
Jul 06, 2006 | 46.25 | 46.74 | 46.13 | 46.62 | 3,430,957 | +0.37(+0.80%) |
Jul 05, 2006 | 46.21 | 46.41 | 45.93 | 46.25 | 4,104,377 | +0.27(+0.58%) |
Jul 03, 2006 | 45.73 | 46.02 | 45.67 | 45.98 | 1,395,403 | +0.48(+1.06%) |
Jun 30, 2006 | 45.44 | 45.66 | 45.39 | 45.50 | 2,618,469 | +0.25(+0.56%) |
Jun 29, 2006 | 44.87 | 45.35 | 44.71 | 45.25 | 2,696,675 | +0.57(+1.28%) |
Jun 28, 2006 | 44.67 | 44.93 | 44.58 | 44.67 | 2,110,448 | +0.01(+0.03%) |
Jun 27, 2006 | 45.26 | 45.46 | 44.64 | 44.66 | 2,293,664 | -0.55(-1.22%) |
Jun 26, 2006 | 45.35 | 45.39 | 45.00 | 45.21 | 1,355,038 | -0.01(-0.03%) |
Jun 23, 2006 | 44.90 | 45.54 | 44.88 | 45.23 | 1,948,361 | +0.11(+0.24%) |
Jun 22, 2006 | 45.34 | 45.36 | 44.96 | 45.12 | 1,273,837 | -0.20(-0.45%) |
Jun 21, 2006 | 44.95 | 45.51 | 44.90 | 45.32 | 2,141,037 | +0.31(+0.69%) |
Jun 20, 2006 | 44.87 | 45.35 | 44.87 | 45.01 | 2,139,933 | +0.01(+0.03%) |
Jun 19, 2006 | 45.30 | 45.41 | 44.81 | 45.00 | 1,482,438 | -0.23(-0.52%) |
Jun 16, 2006 | 45.16 | 45.46 | 44.98 | 45.23 | 2,998,145 | -0.15(-0.34%) |
Jun 15, 2006 | 44.40 | 45.54 | 44.39 | 45.39 | 2,574,163 | +0.99(+2.23%) |
Jun 14, 2006 | 44.35 | 44.60 | 44.31 | 44.40 | 4,320,546 | -0.14(-0.31%) |
Jun 13, 2006 | 44.99 | 45.18 | 44.45 | 44.54 | 3,397,530 | -0.37(-0.82%) |
Jun 12, 2006 | 45.66 | 45.78 | 44.90 | 44.90 | 2,003,704 | -0.80(-1.75%) |
Jun 09, 2006 | 45.89 | 46.47 | 45.70 | 45.70 | 2,571,641 | -0.36(-0.77%) |
Jun 08, 2006 | 45.27 | 46.15 | 44.76 | 46.06 | 4,093,340 | +1.03(+2.28%) |
Jun 07, 2006 | 44.93 | 45.39 | 44.72 | 45.03 | 2,505,576 | +0.03(+0.07%) |
Jun 06, 2006 | 46.30 | 46.32 | 44.87 | 45.00 | 3,730,850 | -1.10(-2.38%) |
Jun 05, 2006 | 46.37 | 46.37 | 45.89 | 46.10 | 2,344,907 | -0.28(-0.60%) |
Jun 02, 2006 | 46.55 | 46.60 | 46.05 | 46.37 | 1,420,000 | -0.07(-0.15%) |
Jun 01, 2006 | 45.76 | 46.56 | 45.76 | 46.44 | 2,301,074 | +0.47(+1.02%) |
May 31, 2006 | 46.15 | 46.17 | 45.66 | 45.98 | 2,685,323 | -0.08(-0.18%) |
May 30, 2006 | 45.55 | 46.46 | 45.51 | 46.06 | 2,764,790 | +0.18(+0.40%) |
May 26, 2006 | 46.06 | 46.08 | 45.51 | 45.87 | 3,496,706 | -0.22(-0.48%) |
May 25, 2006 | 45.98 | 46.23 | 45.88 | 46.10 | 2,075,129 | +0.30(+0.65%) |
May 24, 2006 | 46.11 | 46.14 | 45.50 | 45.80 | 4,328,745 | -0.34(-0.73%) |
May 23, 2006 | 46.95 | 47.03 | 46.13 | 46.13 | 2,677,281 | -0.81(-1.73%) |
May 22, 2006 | 46.74 | 47.19 | 46.58 | 46.95 | 3,578,223 | -0.20(-0.42%) |
May 19, 2006 | 46.46 | 47.32 | 46.34 | 47.14 | 3,046,551 | +0.81(+1.74%) |
May 18, 2006 | 46.55 | 46.84 | 46.25 | 46.34 | 2,587,566 | -0.16(-0.35%) |
May 17, 2006 | 47.52 | 47.63 | 46.50 | 46.50 | 3,130,590 | -1.54(-3.21%) |
May 16, 2006 | 47.87 | 48.19 | 47.72 | 48.04 | 2,218,769 | +0.20(+0.41%) |
May 15, 2006 | 47.48 | 47.93 | 47.38 | 47.85 | 2,467,892 | +0.52(+1.10%) |
May 12, 2006 | 48.14 | 48.26 | 47.30 | 47.33 | 2,590,088 | -1.02(-2.11%) |
May 11, 2006 | 48.45 | 48.73 | 48.24 | 48.35 | 2,043,595 | -0.29(-0.59%) |
May 10, 2006 | 48.20 | 48.84 | 48.20 | 48.63 | 1,988,882 | +0.53(+1.11%) |
May 09, 2006 | 48.44 | 48.52 | 47.89 | 48.10 | 2,135,203 | -0.34(-0.69%) |
May 08, 2006 | 48.45 | 48.86 | 48.31 | 48.44 | 2,389,213 | -0.01(-0.03%) |
May 05, 2006 | 48.42 | 48.84 | 48.31 | 48.45 | 2,474,041 | +0.44(+0.92%) |
May 04, 2006 | 48.26 | 48.44 | 48.00 | 48.00 | 2,217,508 | -0.16(-0.33%) |
May 03, 2006 | 48.78 | 48.78 | 48.12 | 48.16 | 2,360,675 | -0.62(-1.26%) |
May 02, 2006 | 48.65 | 48.89 | 48.52 | 48.78 | 2,817,610 | -0.04(-0.09%) |
May 01, 2006 | 48.20 | 48.83 | 47.99 | 48.82 | 3,122,549 | +0.68(+1.42%) |
Apr 28, 2006 | 47.90 | 48.39 | 47.57 | 48.14 | 3,302,296 | +0.15(+0.30%) |
Apr 27, 2006 | 47.63 | 48.20 | 47.34 | 47.99 | 3,673,457 | +0.06(+0.13%) |
Apr 26, 2006 | 48.17 | 48.32 | 47.29 | 47.93 | 4,592,058 | -0.41(-0.84%) |
Apr 25, 2006 | 49.21 | 49.23 | 47.74 | 48.33 | 3,641,923 | -0.88(-1.78%) |
Apr 24, 2006 | 48.84 | 49.44 | 48.68 | 49.21 | 3,461,545 | +0.35(+0.71%) |
Apr 21, 2006 | 48.83 | 48.86 | 48.35 | 48.86 | 2,070,084 | +0.15(+0.31%) |
Apr 20, 2006 | 48.16 | 48.85 | 48.06 | 48.71 | 2,836,215 | +0.52(+1.08%) |
Apr 19, 2006 | 47.78 | 48.19 | 47.57 | 48.19 | 1,985,256 | +0.53(+1.10%) |
Apr 18, 2006 | 46.93 | 47.85 | 46.93 | 47.66 | 3,664,628 | +1.00(+2.15%) |
Apr 17, 2006 | 46.41 | 46.69 | 46.30 | 46.66 | 1,640,584 | +0.47(+1.02%) |
Apr 13, 2006 | 46.18 | 46.36 | 45.98 | 46.19 | 1,633,646 | +0.01(+0.01%) |
Apr 12, 2006 | 46.41 | 46.55 | 45.92 | 46.18 | 2,750,126 | -0.19(-0.41%) |
Apr 11, 2006 | 46.83 | 46.89 | 46.04 | 46.37 | 2,747,130 | -0.52(-1.11%) |
Apr 10, 2006 | 46.79 | 47.02 | 46.59 | 46.89 | 1,916,984 | +0.08(+0.18%) |
Apr 07, 2006 | 47.41 | 47.63 | 46.52 | 46.81 | 2,574,794 | -0.42(-0.90%) |
Apr 06, 2006 | 47.26 | 47.43 | 46.95 | 47.24 | 2,096,100 | -0.25(-0.53%) |
Apr 05, 2006 | 47.55 | 47.63 | 47.24 | 47.49 | 3,173,950 | -0.08(-0.16%) |
Apr 04, 2006 | 46.86 | 47.68 | 46.36 | 47.57 | 3,357,639 | +0.41(+0.87%) |
Apr 03, 2006 | 47.81 | 47.81 | 47.09 | 47.15 | 2,752,491 | -0.49(-1.04%) |
Mar 31, 2006 | 47.59 | 47.91 | 47.56 | 47.65 | 3,412,667 | -0.06(-0.13%) |
Mar 30, 2006 | 47.76 | 48.07 | 47.57 | 47.71 | 2,476,091 | -0.17(-0.36%) |
Mar 29, 2006 | 47.93 | 48.19 | 47.78 | 47.88 | 2,328,982 | -0.05(-0.11%) |
Mar 28, 2006 | 48.16 | 48.33 | 47.85 | 47.93 | 2,554,612 | -0.22(-0.46%) |
Mar 27, 2006 | 47.88 | 48.23 | 47.75 | 48.16 | 2,562,811 | -0.04(-0.08%) |
Mar 24, 2006 | 48.01 | 48.40 | 47.60 | 48.19 | 3,133,586 | +0.01(+0.03%) |
Mar 23, 2006 | 48.52 | 48.52 | 47.95 | 48.18 | 1,976,269 | -0.34(-0.69%) |
Mar 22, 2006 | 48.39 | 48.56 | 48.04 | 48.52 | 4,471,123 | +0.13(+0.26%) |
Mar 21, 2006 | 48.73 | 49.33 | 48.30 | 48.39 | 4,290,588 | -0.27(-0.56%) |
Mar 20, 2006 | 48.32 | 48.82 | 48.21 | 48.66 | 3,403,049 | +0.49(+1.03%) |
Mar 17, 2006 | 48.17 | 48.39 | 47.97 | 48.17 | 4,549,329 | +0.06(+0.13%) |
Mar 16, 2006 | 47.23 | 48.22 | 47.19 | 48.11 | 6,010,955 | +1.03(+2.20%) |
Mar 15, 2006 | 47.07 | 47.34 | 46.82 | 47.07 | 3,047,970 | +0.10(+0.20%) |
Mar 14, 2006 | 46.63 | 47.17 | 46.41 | 46.98 | 3,058,376 | +0.35(+0.75%) |
Mar 13, 2006 | 47.14 | 47.54 | 46.62 | 46.63 | 3,355,904 | -0.51(-1.09%) |
Mar 10, 2006 | 46.67 | 47.33 | 46.44 | 47.14 | 3,421,812 | +0.47(+1.01%) |
Mar 09, 2006 | 46.57 | 47.04 | 46.39 | 46.67 | 3,207,692 | +0.11(+0.23%) |
Mar 08, 2006 | 46.48 | 46.62 | 46.35 | 46.56 | 3,160,548 | +0.19(+0.41%) |
Mar 07, 2006 | 45.91 | 46.57 | 45.82 | 46.37 | 3,170,008 | +0.21(+0.45%) |
Mar 06, 2006 | 46.74 | 46.74 | 45.99 | 46.17 | 2,314,004 | -0.45(-0.97%) |
Mar 03, 2006 | 46.48 | 47.17 | 46.29 | 46.62 | 3,381,605 | +0.12(+0.26%) |
Mar 02, 2006 | 46.36 | 46.83 | 46.16 | 46.50 | 3,491,818 | -0.01(-0.03%) |
Mar 01, 2006 | 46.10 | 46.71 | 46.06 | 46.51 | 2,489,178 | +0.29(+0.63%) |
Feb 28, 2006 | 46.97 | 46.78 | 45.82 | 46.22 | 4,762,502 | -0.75(-1.61%) |
Feb 27, 2006 | 46.96 | 47.35 | 46.96 | 46.97 | 3,332,254 | -0.33(-0.70%) |
Feb 24, 2006 | 46.61 | 47.55 | 46.59 | 47.30 | 3,775,787 | +0.69(+1.48%) |
Feb 23, 2006 | 46.62 | 46.81 | 46.37 | 46.61 | 3,342,975 | -0.31(-0.66%) |
Feb 22, 2006 | 46.29 | 46.93 | 46.22 | 46.92 | 4,024,279 | +0.63(+1.37%) |
Feb 21, 2006 | 45.98 | 46.46 | 45.42 | 46.29 | 4,667,426 | +0.09(+0.19%) |
Feb 17, 2006 | 45.40 | 46.29 | 45.30 | 46.20 | 4,143,479 | +0.58(+1.28%) |
Feb 16, 2006 | 45.30 | 45.65 | 45.30 | 45.61 | 2,393,944 | +0.06(+0.13%) |
Feb 15, 2006 | 45.88 | 45.97 | 45.26 | 45.56 | 4,865,620 | -0.53(-1.16%) |
Feb 14, 2006 | 45.39 | 46.30 | 45.33 | 46.09 | 6,390,157 | +0.67(+1.47%) |
Feb 13, 2006 | 44.97 | 45.59 | 44.75 | 45.42 | 3,208,323 | +0.16(+0.35%) |
Feb 10, 2006 | 44.63 | 45.29 | 44.60 | 45.26 | 4,102,012 | +0.48(+1.06%) |
Feb 09, 2006 | 44.36 | 44.95 | 44.14 | 44.79 | 3,307,026 | +0.43(+0.97%) |
Feb 08, 2006 | 44.21 | 44.43 | 44.13 | 44.36 | 2,921,201 | +0.14(+0.32%) |
Feb 07, 2006 | 44.27 | 44.40 | 44.08 | 44.22 | 4,010,877 | -0.19(-0.43%) |
Feb 06, 2006 | 43.43 | 44.52 | 43.38 | 44.41 | 6,454,488 | +0.70(+1.60%) |
Feb 03, 2006 | 43.13 | 43.72 | 43.08 | 43.71 | 3,931,725 | +0.51(+1.17%) |
Feb 02, 2006 | 43.04 | 43.29 | 42.92 | 43.20 | 3,465,487 | +0.10(+0.22%) |
Feb 01, 2006 | 42.94 | 43.34 | 42.88 | 43.11 | 4,726,868 | +0.20(+0.47%) |
Jan 31, 2006 | 41.99 | 43.13 | 41.99 | 42.91 | 5,616,615 | +0.63(+1.48%) |
Jan 30, 2006 | 42.07 | 42.30 | 41.83 | 42.28 | 4,425,398 | +0.30(+0.73%) |
Jan 27, 2006 | 42.44 | 42.49 | 41.86 | 41.97 | 3,928,414 | -0.51(-1.21%) |
Jan 26, 2006 | 42.49 | 43.08 | 42.27 | 42.49 | 6,270,957 | +1.26(+3.05%) |
Jan 25, 2006 | 41.67 | 41.78 | 41.19 | 41.23 | 2,636,129 | -0.44(-1.05%) |
Jan 24, 2006 | 41.64 | 41.95 | 41.54 | 41.67 | 2,909,218 | +0.19(+0.46%) |
Jan 23, 2006 | 41.45 | 41.75 | 41.32 | 41.48 | 2,957,150 | +0.33(+0.80%) |
Jan 20, 2006 | 41.54 | 41.62 | 41.07 | 41.15 | 2,512,198 | -0.39(-0.93%) |
Jan 19, 2006 | 41.38 | 41.61 | 41.22 | 41.54 | 2,415,860 | +0.08(+0.20%) |
Jan 18, 2006 | 41.69 | 41.69 | 41.33 | 41.45 | 2,765,420 | -0.23(-0.55%) |
Jan 17, 2006 | 41.38 | 41.83 | 41.36 | 41.68 | 2,609,955 | -0.04(-0.11%) |
Jan 13, 2006 | 41.38 | 41.87 | 41.23 | 41.73 | 3,451,769 | -0.21(-0.50%) |
Jan 12, 2006 | 41.83 | 42.17 | 41.51 | 41.94 | 3,183,726 | -0.09(-0.21%) |
Jan 11, 2006 | 41.82 | 42.08 | 41.61 | 42.02 | 2,821,079 | +0.20(+0.49%) |
Jan 10, 2006 | 41.32 | 41.82 | 41.22 | 41.82 | 2,534,588 | +0.03(+0.06%) |
Jan 09, 2006 | 41.51 | 41.80 | 41.48 | 41.80 | 3,605,027 | +0.27(+0.66%) |
Jan 06, 2006 | 40.84 | 41.63 | 40.81 | 41.52 | 3,861,561 | +0.60(+1.47%) |
Jan 05, 2006 | 40.75 | 40.96 | 40.53 | 40.92 | 2,755,960 | +0.03(+0.06%) |
Jan 04, 2006 | 40.36 | 41.07 | 40.36 | 40.89 | 4,023,806 | +0.59(+1.46%) |