Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 53.40 | 53.48 | 52.56 | 52.58 | 29,840 | -0.74(-1.39%) |
Dec 28, 2006 | 53.17 | 53.76 | 53.14 | 53.33 | 43,857 | +0.01(+0.02%) |
Dec 27, 2006 | 52.37 | 53.61 | 52.37 | 53.32 | 35,149 | +1.19(+2.28%) |
Dec 26, 2006 | 50.80 | 52.25 | 50.80 | 52.13 | 25,486 | +2.00(+3.98%) |
Dec 22, 2006 | 50.40 | 50.40 | 49.91 | 50.14 | 13,486 | -0.19(-0.37%) |
Dec 21, 2006 | 50.94 | 51.00 | 50.15 | 50.32 | 23,468 | -0.54(-1.06%) |
Dec 20, 2006 | 51.06 | 51.13 | 50.77 | 50.86 | 43,326 | -0.23(-0.44%) |
Dec 19, 2006 | 51.66 | 51.66 | 50.86 | 51.09 | 37,379 | -0.57(-1.11%) |
Dec 18, 2006 | 52.73 | 52.81 | 51.60 | 51.66 | 44,070 | -0.84(-1.60%) |
Dec 15, 2006 | 51.95 | 52.71 | 51.95 | 52.50 | 67,326 | +0.55(+1.05%) |
Dec 14, 2006 | 52.50 | 53.03 | 51.91 | 51.95 | 114,157 | +0.11(+0.22%) |
Dec 13, 2006 | 51.98 | 53.10 | 51.32 | 51.84 | 81,556 | +0.58(+1.14%) |
Dec 12, 2006 | 50.99 | 51.94 | 50.99 | 51.26 | 71,467 | +0.88(+1.74%) |
Dec 11, 2006 | 49.68 | 50.81 | 49.68 | 50.38 | 36,105 | +0.71(+1.42%) |
Dec 08, 2006 | 49.81 | 49.83 | 49.49 | 49.67 | 21,132 | -0.34(-0.68%) |
Dec 07, 2006 | 49.97 | 50.67 | 49.91 | 50.01 | 55,963 | +0.09(+0.19%) |
Dec 06, 2006 | 49.44 | 49.92 | 48.98 | 49.92 | 48,954 | +0.48(+0.97%) |
Dec 05, 2006 | 48.64 | 49.49 | 48.64 | 49.44 | 30,052 | +1.04(+2.14%) |
Dec 04, 2006 | 47.39 | 48.40 | 47.15 | 48.40 | 30,477 | +1.01(+2.13%) |
Dec 01, 2006 | 46.92 | 47.70 | 46.52 | 47.39 | 46,406 | -0.41(-0.87%) |
Nov 30, 2006 | 48.04 | 48.31 | 47.13 | 47.81 | 33,769 | +0.00(+0.00%) |
Nov 29, 2006 | 47.72 | 48.17 | 46.81 | 47.81 | 35,999 | +0.28(+0.59%) |
Nov 28, 2006 | 47.27 | 47.69 | 47.00 | 47.53 | 18,689 | +0.16(+0.34%) |
Nov 27, 2006 | 48.82 | 48.82 | 46.66 | 47.37 | 33,663 | -1.69(-3.44%) |
Nov 24, 2006 | 49.34 | 49.42 | 48.97 | 49.05 | 7,433 | -0.43(-0.88%) |
Nov 22, 2006 | 49.53 | 49.64 | 49.32 | 49.49 | 23,468 | -0.01(-0.02%) |
Nov 21, 2006 | 48.97 | 49.55 | 48.48 | 49.49 | 33,238 | +0.38(+0.77%) |
Nov 20, 2006 | 48.62 | 49.17 | 48.17 | 49.12 | 49,379 | +0.50(+1.03%) |
Nov 17, 2006 | 48.11 | 48.62 | 47.93 | 48.62 | 18,689 | +0.40(+0.84%) |
Nov 16, 2006 | 48.73 | 48.77 | 48.03 | 48.21 | 27,291 | -0.40(-0.83%) |
Nov 15, 2006 | 47.08 | 48.68 | 47.03 | 48.62 | 63,291 | +1.73(+3.70%) |
Nov 14, 2006 | 45.78 | 46.89 | 45.31 | 46.89 | 31,114 | +1.15(+2.51%) |
Nov 13, 2006 | 45.29 | 46.04 | 45.29 | 45.74 | 34,512 | +0.26(+0.58%) |
Nov 10, 2006 | 45.11 | 46.02 | 45.06 | 45.47 | 64,671 | +0.18(+0.39%) |
Nov 09, 2006 | 46.07 | 46.07 | 44.12 | 45.29 | 45,769 | -0.77(-1.68%) |
Nov 08, 2006 | 45.62 | 46.14 | 45.22 | 46.07 | 30,689 | +0.22(+0.47%) |
Nov 07, 2006 | 45.23 | 46.04 | 45.23 | 45.85 | 30,902 | +0.62(+1.37%) |
Nov 06, 2006 | 44.02 | 45.23 | 43.79 | 45.23 | 19,539 | +1.13(+2.56%) |
Nov 03, 2006 | 43.55 | 44.37 | 43.32 | 44.10 | 26,548 | +0.64(+1.47%) |
Nov 02, 2006 | 43.65 | 43.65 | 42.47 | 43.46 | 55,538 | -0.42(-0.97%) |
Nov 01, 2006 | 45.81 | 46.00 | 43.78 | 43.88 | 26,760 | -1.79(-3.92%) |
Oct 31, 2006 | 46.24 | 46.24 | 45.02 | 45.67 | 28,034 | -0.57(-1.22%) |
Oct 30, 2006 | 45.72 | 46.24 | 45.20 | 46.24 | 21,875 | +0.52(+1.13%) |
Oct 27, 2006 | 46.26 | 46.60 | 45.44 | 45.72 | 27,397 | -0.78(-1.68%) |
Oct 26, 2006 | 45.77 | 46.50 | 45.71 | 46.50 | 47,574 | +0.80(+1.75%) |
Oct 25, 2006 | 44.47 | 45.70 | 44.47 | 45.70 | 71,149 | +1.39(+3.15%) |
Oct 24, 2006 | 43.08 | 44.38 | 43.08 | 44.31 | 44,813 | +1.64(+3.84%) |
Oct 23, 2006 | 42.34 | 42.90 | 42.28 | 42.67 | 16,990 | +0.28(+0.67%) |
Oct 20, 2006 | 43.17 | 43.20 | 42.39 | 42.39 | 17,521 | -0.23(-0.53%) |
Oct 19, 2006 | 41.62 | 42.65 | 41.62 | 42.61 | 13,805 | +1.08(+2.61%) |
Oct 18, 2006 | 41.72 | 42.10 | 41.53 | 41.53 | 11,256 | -0.19(-0.45%) |
Oct 17, 2006 | 41.75 | 41.90 | 41.12 | 41.72 | 11,999 | -0.27(-0.65%) |
Oct 16, 2006 | 41.64 | 42.09 | 41.64 | 41.99 | 20,389 | +0.25(+0.61%) |
Oct 13, 2006 | 41.82 | 42.38 | 41.71 | 41.74 | 24,424 | -0.32(-0.76%) |
Oct 12, 2006 | 41.58 | 42.06 | 41.58 | 42.06 | 25,911 | +0.72(+1.73%) |
Oct 11, 2006 | 41.76 | 41.86 | 40.92 | 41.34 | 15,928 | -0.37(-0.88%) |
Oct 10, 2006 | 41.76 | 42.14 | 41.71 | 41.71 | 30,371 | -0.06(-0.14%) |
Oct 09, 2006 | 40.73 | 41.89 | 40.49 | 41.76 | 25,592 | +0.85(+2.07%) |
Oct 06, 2006 | 41.17 | 41.48 | 40.77 | 40.92 | 17,309 | -0.18(-0.44%) |
Oct 05, 2006 | 40.66 | 41.10 | 40.49 | 41.09 | 18,159 | +0.24(+0.60%) |
Oct 04, 2006 | 39.15 | 40.87 | 39.15 | 40.85 | 24,212 | +1.71(+4.38%) |
Oct 03, 2006 | 38.95 | 39.51 | 38.89 | 39.14 | 19,964 | -0.05(-0.12%) |
Oct 02, 2006 | 39.79 | 39.79 | 38.70 | 39.18 | 39,397 | -0.77(-1.93%) |
Sep 29, 2006 | 40.54 | 40.66 | 39.81 | 39.96 | 43,008 | -0.75(-1.85%) |
Sep 28, 2006 | 40.68 | 40.96 | 40.34 | 40.71 | 14,017 | -0.16(-0.39%) |
Sep 27, 2006 | 41.01 | 41.43 | 40.53 | 40.87 | 21,875 | -0.38(-0.91%) |
Sep 26, 2006 | 41.37 | 42.17 | 41.17 | 41.25 | 63,821 | -0.19(-0.45%) |
Sep 25, 2006 | 41.12 | 41.62 | 40.49 | 41.43 | 36,636 | +0.25(+0.62%) |
Sep 22, 2006 | 41.31 | 41.43 | 40.70 | 41.18 | 24,636 | -0.27(-0.66%) |
Sep 21, 2006 | 41.80 | 42.14 | 41.43 | 41.45 | 25,698 | -0.24(-0.56%) |
Sep 20, 2006 | 41.43 | 41.91 | 41.33 | 41.69 | 17,203 | +0.35(+0.84%) |
Sep 19, 2006 | 41.36 | 41.88 | 40.45 | 41.34 | 26,229 | -0.11(-0.27%) |
Sep 18, 2006 | 41.58 | 41.95 | 41.29 | 41.45 | 57,875 | -0.25(-0.61%) |
Sep 15, 2006 | 42.09 | 42.13 | 41.58 | 41.71 | 64,034 | -0.08(-0.20%) |
Sep 14, 2006 | 41.92 | 42.04 | 41.46 | 41.79 | 26,654 | -0.37(-0.87%) |
Sep 13, 2006 | 40.49 | 42.38 | 40.49 | 42.16 | 58,299 | +1.67(+4.12%) |
Sep 12, 2006 | 39.08 | 40.69 | 39.08 | 40.49 | 57,025 | +0.68(+1.70%) |
Sep 11, 2006 | 39.41 | 39.88 | 38.51 | 39.81 | 30,689 | +0.40(+1.03%) |
Sep 08, 2006 | 39.15 | 39.52 | 38.47 | 39.41 | 21,344 | +0.50(+1.28%) |
Sep 07, 2006 | 39.97 | 39.97 | 38.80 | 38.91 | 45,875 | -1.25(-3.12%) |
Sep 06, 2006 | 41.03 | 41.03 | 40.02 | 40.16 | 22,831 | -1.10(-2.67%) |
Sep 05, 2006 | 41.34 | 41.34 | 40.97 | 41.26 | 12,424 | +0.08(+0.18%) |
Sep 01, 2006 | 40.93 | 41.77 | 40.93 | 41.19 | 31,645 | +0.33(+0.81%) |
Aug 31, 2006 | 41.75 | 41.75 | 40.86 | 40.86 | 35,256 | -0.66(-1.59%) |
Aug 30, 2006 | 40.94 | 41.90 | 40.94 | 41.52 | 58,193 | +0.57(+1.40%) |
Aug 29, 2006 | 40.16 | 41.16 | 40.16 | 40.94 | 44,919 | +0.69(+1.71%) |
Aug 28, 2006 | 40.34 | 40.54 | 40.01 | 40.26 | 26,973 | -0.09(-0.23%) |
Aug 25, 2006 | 41.11 | 41.11 | 40.26 | 40.35 | 26,866 | -0.76(-1.86%) |
Aug 24, 2006 | 39.13 | 41.14 | 39.13 | 41.11 | 80,494 | +1.75(+4.45%) |
Aug 23, 2006 | 39.65 | 40.42 | 39.09 | 39.36 | 25,911 | -0.29(-0.74%) |
Aug 22, 2006 | 39.17 | 39.83 | 39.17 | 39.65 | 24,212 | +0.24(+0.62%) |
Aug 21, 2006 | 39.88 | 39.88 | 39.17 | 39.41 | 21,875 | -0.67(-1.67%) |
Aug 18, 2006 | 40.37 | 40.41 | 39.64 | 40.08 | 16,247 | -0.17(-0.42%) |
Aug 17, 2006 | 40.10 | 40.60 | 40.10 | 40.25 | 15,079 | +0.14(+0.35%) |
Aug 16, 2006 | 39.20 | 40.14 | 39.10 | 40.11 | 10,831 | +0.96(+2.45%) |
Aug 15, 2006 | 38.65 | 39.17 | 38.42 | 39.15 | 23,574 | +0.88(+2.29%) |
Aug 14, 2006 | 38.37 | 39.21 | 38.14 | 38.27 | 29,521 | -0.10(-0.27%) |
Aug 11, 2006 | 38.94 | 39.06 | 38.32 | 38.37 | 19,008 | -0.80(-2.04%) |
Aug 10, 2006 | 38.00 | 39.17 | 37.67 | 39.17 | 24,105 | +0.94(+2.46%) |
Aug 09, 2006 | 38.66 | 39.48 | 38.22 | 38.23 | 26,335 | -0.19(-0.49%) |
Aug 08, 2006 | 39.42 | 39.76 | 38.14 | 38.42 | 61,910 | -1.23(-3.11%) |
Aug 07, 2006 | 40.03 | 40.03 | 39.13 | 39.65 | 34,300 | -0.61(-1.52%) |
Aug 04, 2006 | 40.21 | 40.94 | 39.88 | 40.27 | 70,618 | +0.43(+1.09%) |
Aug 03, 2006 | 38.29 | 39.97 | 38.23 | 39.83 | 37,167 | +1.36(+3.52%) |
Aug 02, 2006 | 37.95 | 38.85 | 37.56 | 38.48 | 22,300 | +0.72(+1.90%) |
Aug 01, 2006 | 38.24 | 38.24 | 37.48 | 37.76 | 43,539 | -0.67(-1.74%) |
Jul 31, 2006 | 38.24 | 38.54 | 37.86 | 38.43 | 33,132 | -0.05(-0.12%) |
Jul 28, 2006 | 37.01 | 38.59 | 37.01 | 38.48 | 25,486 | +1.68(+4.55%) |
Jul 27, 2006 | 38.15 | 38.28 | 36.48 | 36.80 | 35,787 | -1.11(-2.93%) |
Jul 26, 2006 | 38.20 | 38.24 | 37.61 | 37.91 | 30,689 | -0.53(-1.37%) |
Jul 25, 2006 | 38.03 | 39.03 | 38.03 | 38.44 | 46,831 | +0.41(+1.09%) |
Jul 24, 2006 | 37.06 | 38.14 | 36.96 | 38.03 | 27,185 | +1.20(+3.25%) |
Jul 21, 2006 | 36.96 | 36.98 | 36.57 | 36.83 | 42,795 | -0.23(-0.61%) |
Jul 20, 2006 | 38.00 | 38.05 | 36.90 | 37.06 | 41,309 | -0.71(-1.87%) |
Jul 19, 2006 | 36.56 | 38.33 | 36.56 | 37.76 | 49,273 | +1.06(+2.90%) |
Jul 18, 2006 | 36.29 | 36.70 | 35.81 | 36.70 | 53,096 | +0.64(+1.78%) |
Jul 17, 2006 | 36.16 | 36.21 | 35.46 | 36.06 | 41,946 | +0.06(+0.16%) |
Jul 14, 2006 | 37.15 | 37.15 | 35.36 | 36.00 | 80,494 | -0.73(-2.00%) |
Jul 13, 2006 | 37.38 | 37.38 | 36.73 | 36.73 | 37,486 | -0.79(-2.11%) |
Jul 12, 2006 | 38.19 | 38.85 | 37.53 | 37.53 | 36,211 | -0.81(-2.11%) |
Jul 11, 2006 | 37.38 | 38.35 | 37.38 | 38.34 | 31,326 | +0.47(+1.24%) |
Jul 10, 2006 | 37.91 | 38.25 | 37.48 | 37.87 | 24,424 | +0.19(+0.50%) |
Jul 07, 2006 | 38.92 | 39.11 | 37.65 | 37.68 | 48,530 | -1.24(-3.19%) |
Jul 06, 2006 | 39.83 | 40.38 | 38.68 | 38.92 | 29,521 | -0.77(-1.95%) |
Jul 05, 2006 | 39.88 | 40.13 | 39.09 | 39.69 | 35,149 | -0.19(-0.47%) |
Jul 03, 2006 | 38.56 | 39.91 | 38.42 | 39.88 | 41,309 | +1.12(+2.89%) |
Jun 30, 2006 | 39.03 | 39.08 | 38.56 | 38.76 | 122,121 | -0.13(-0.34%) |
Jun 29, 2006 | 37.67 | 38.92 | 37.67 | 38.89 | 45,450 | +1.05(+2.79%) |
Jun 28, 2006 | 37.84 | 38.01 | 37.72 | 37.84 | 25,804 | +0.01(+0.02%) |
Jun 27, 2006 | 37.85 | 38.13 | 37.79 | 37.83 | 25,911 | -0.02(-0.05%) |
Jun 26, 2006 | 37.90 | 38.13 | 37.48 | 37.85 | 63,291 | +0.18(+0.47%) |
Jun 23, 2006 | 37.45 | 37.99 | 37.24 | 37.67 | 22,088 | +0.22(+0.58%) |
Jun 22, 2006 | 38.09 | 38.53 | 37.29 | 37.45 | 49,273 | -0.88(-2.28%) |
Jun 21, 2006 | 37.38 | 38.36 | 37.37 | 38.33 | 34,618 | +0.86(+2.29%) |
Jun 20, 2006 | 37.62 | 37.87 | 37.43 | 37.47 | 31,433 | -0.15(-0.40%) |
Jun 19, 2006 | 38.14 | 38.24 | 37.43 | 37.62 | 50,654 | -1.13(-2.92%) |
Jun 16, 2006 | 38.77 | 39.27 | 38.65 | 38.75 | 145,059 | -0.01(-0.02%) |
Jun 15, 2006 | 36.77 | 39.00 | 36.77 | 38.76 | 62,653 | +2.18(+5.95%) |
Jun 14, 2006 | 37.01 | 37.06 | 36.19 | 36.58 | 96,954 | -0.42(-1.15%) |
Jun 13, 2006 | 36.57 | 37.57 | 36.49 | 37.01 | 81,768 | -0.82(-2.17%) |
Jun 12, 2006 | 38.71 | 38.71 | 37.67 | 37.83 | 62,653 | -0.65(-1.69%) |
Jun 09, 2006 | 38.91 | 39.47 | 38.35 | 38.48 | 64,140 | -0.24(-0.63%) |
Jun 08, 2006 | 37.90 | 38.84 | 37.75 | 38.72 | 59,361 | +0.79(+2.09%) |
Jun 07, 2006 | 37.67 | 38.92 | 37.67 | 37.93 | 35,999 | +0.10(+0.27%) |
Jun 06, 2006 | 38.37 | 38.37 | 37.20 | 37.83 | 103,113 | -0.32(-0.84%) |
Jun 05, 2006 | 39.29 | 39.31 | 38.14 | 38.15 | 52,565 | -1.37(-3.48%) |
Jun 02, 2006 | 39.79 | 39.83 | 39.34 | 39.52 | 24,955 | -0.03(-0.07%) |
Jun 01, 2006 | 39.55 | 39.89 | 38.99 | 39.55 | 33,556 | +0.30(+0.77%) |
May 31, 2006 | 39.49 | 39.73 | 39.02 | 39.25 | 40,459 | -0.10(-0.26%) |
May 30, 2006 | 40.12 | 40.12 | 39.35 | 39.35 | 38,760 | -0.92(-2.29%) |
May 26, 2006 | 39.93 | 40.36 | 39.93 | 40.28 | 15,185 | -0.08(-0.21%) |
May 25, 2006 | 40.07 | 40.41 | 39.74 | 40.36 | 25,592 | +0.53(+1.32%) |
May 24, 2006 | 39.53 | 40.10 | 39.20 | 39.83 | 49,273 | +0.10(+0.26%) |
May 23, 2006 | 39.81 | 39.93 | 39.55 | 39.73 | 61,485 | +0.15(+0.38%) |
May 22, 2006 | 39.93 | 39.98 | 39.55 | 39.58 | 36,848 | -0.35(-0.87%) |
May 19, 2006 | 39.27 | 40.18 | 39.21 | 39.93 | 53,096 | +0.66(+1.68%) |
May 18, 2006 | 39.97 | 40.12 | 39.13 | 39.27 | 46,724 | -0.74(-1.86%) |
May 17, 2006 | 40.07 | 40.35 | 39.77 | 40.01 | 58,299 | -0.26(-0.65%) |
May 16, 2006 | 40.32 | 40.59 | 40.02 | 40.28 | 30,689 | +0.05(+0.12%) |
May 15, 2006 | 39.97 | 40.45 | 39.69 | 40.23 | 53,521 | +0.02(+0.05%) |
May 12, 2006 | 41.42 | 41.42 | 40.21 | 40.21 | 50,229 | -1.36(-3.26%) |
May 11, 2006 | 42.38 | 42.39 | 41.44 | 41.57 | 39,716 | -0.83(-1.95%) |
May 10, 2006 | 42.52 | 42.64 | 42.37 | 42.39 | 28,247 | -0.33(-0.77%) |
May 09, 2006 | 42.52 | 42.89 | 42.47 | 42.72 | 18,477 | +0.07(+0.15%) |
May 08, 2006 | 42.75 | 42.75 | 42.50 | 42.66 | 17,946 | -0.21(-0.48%) |
May 05, 2006 | 42.85 | 43.17 | 42.23 | 42.87 | 31,433 | +0.16(+0.37%) |
May 04, 2006 | 41.25 | 42.71 | 41.02 | 42.71 | 39,397 | +1.51(+3.66%) |
May 03, 2006 | 41.62 | 41.76 | 41.01 | 41.20 | 40,884 | -0.52(-1.24%) |
May 02, 2006 | 41.62 | 41.72 | 41.13 | 41.72 | 27,822 | +0.01(+0.02%) |
May 01, 2006 | 42.66 | 42.71 | 41.70 | 41.71 | 31,751 | -0.79(-1.86%) |
Apr 28, 2006 | 42.82 | 43.01 | 42.47 | 42.50 | 22,088 | -0.41(-0.97%) |
Apr 27, 2006 | 42.88 | 43.21 | 42.16 | 42.91 | 33,875 | +0.02(+0.04%) |
Apr 26, 2006 | 42.47 | 43.27 | 42.42 | 42.89 | 43,114 | +0.53(+1.24%) |
Apr 25, 2006 | 42.92 | 43.03 | 41.39 | 42.37 | 57,556 | -0.56(-1.29%) |
Apr 24, 2006 | 43.92 | 43.92 | 42.85 | 42.92 | 45,662 | -0.87(-1.98%) |
Apr 21, 2006 | 45.20 | 45.20 | 43.65 | 43.79 | 65,308 | -0.94(-2.11%) |
Apr 20, 2006 | 44.46 | 44.76 | 44.27 | 44.73 | 39,079 | +0.27(+0.61%) |
Apr 19, 2006 | 44.07 | 44.53 | 43.84 | 44.46 | 50,760 | +0.23(+0.51%) |
Apr 18, 2006 | 43.14 | 44.24 | 42.90 | 44.23 | 51,397 | +1.10(+2.55%) |
Apr 17, 2006 | 43.79 | 43.79 | 42.81 | 43.13 | 63,503 | -0.66(-1.51%) |
Apr 13, 2006 | 44.03 | 44.26 | 43.51 | 43.79 | 35,468 | -0.50(-1.13%) |
Apr 12, 2006 | 45.07 | 45.09 | 43.94 | 44.29 | 32,707 | -1.02(-2.24%) |
Apr 11, 2006 | 45.91 | 45.91 | 45.20 | 45.30 | 46,193 | -0.51(-1.11%) |
Apr 10, 2006 | 45.81 | 45.87 | 45.24 | 45.81 | 26,335 | +0.14(+0.31%) |
Apr 07, 2006 | 45.62 | 46.08 | 45.34 | 45.67 | 46,618 | +0.42(+0.94%) |
Apr 06, 2006 | 45.21 | 45.42 | 44.26 | 45.25 | 50,547 | +0.04(+0.08%) |
Apr 05, 2006 | 45.39 | 45.61 | 45.11 | 45.21 | 28,990 | -0.05(-0.10%) |
Apr 04, 2006 | 44.82 | 45.44 | 44.77 | 45.26 | 35,574 | +0.42(+0.95%) |
Apr 03, 2006 | 46.10 | 46.55 | 44.67 | 44.83 | 35,893 | -1.19(-2.58%) |
Mar 31, 2006 | 45.81 | 46.02 | 45.22 | 46.02 | 26,548 | +0.12(+0.27%) |
Mar 30, 2006 | 46.47 | 46.50 | 45.55 | 45.90 | 21,663 | -0.54(-1.16%) |
Mar 29, 2006 | 44.81 | 46.84 | 44.76 | 46.43 | 53,946 | +1.54(+3.44%) |
Mar 28, 2006 | 44.87 | 44.99 | 44.39 | 44.89 | 27,822 | -0.14(-0.31%) |
Mar 27, 2006 | 44.64 | 45.44 | 44.64 | 45.03 | 33,238 | +0.26(+0.59%) |
Mar 24, 2006 | 44.54 | 44.87 | 43.99 | 44.77 | 22,512 | +0.34(+0.76%) |
Mar 23, 2006 | 43.46 | 44.61 | 43.23 | 44.43 | 37,698 | +1.11(+2.57%) |
Mar 22, 2006 | 42.81 | 43.34 | 42.75 | 43.32 | 15,291 | +0.37(+0.86%) |
Mar 21, 2006 | 43.03 | 43.54 | 42.93 | 42.95 | 38,441 | -0.20(-0.46%) |
Mar 20, 2006 | 43.44 | 43.44 | 42.75 | 43.15 | 26,866 | -0.14(-0.33%) |
Mar 17, 2006 | 43.17 | 43.70 | 43.11 | 43.29 | 78,264 | +0.23(+0.52%) |
Mar 16, 2006 | 42.42 | 43.06 | 42.42 | 43.06 | 20,495 | +0.64(+1.51%) |
Mar 15, 2006 | 43.18 | 43.18 | 42.23 | 42.42 | 30,371 | -0.61(-1.42%) |
Mar 14, 2006 | 43.03 | 43.17 | 42.61 | 43.03 | 27,822 | +0.33(+0.77%) |
Mar 13, 2006 | 43.08 | 43.41 | 42.61 | 42.71 | 42,158 | -0.24(-0.55%) |
Mar 10, 2006 | 42.14 | 42.94 | 42.14 | 42.94 | 21,557 | +0.71(+1.67%) |
Mar 09, 2006 | 43.03 | 43.41 | 42.23 | 42.23 | 31,751 | -0.68(-1.58%) |
Mar 08, 2006 | 42.35 | 42.94 | 42.19 | 42.91 | 45,556 | +0.56(+1.33%) |
Mar 07, 2006 | 42.99 | 42.99 | 41.82 | 42.35 | 51,715 | -1.06(-2.45%) |
Mar 06, 2006 | 43.60 | 43.60 | 43.03 | 43.41 | 60,423 | -0.53(-1.20%) |
Mar 03, 2006 | 44.12 | 44.33 | 43.94 | 43.94 | 26,123 | -0.27(-0.62%) |
Mar 02, 2006 | 44.35 | 44.70 | 43.84 | 44.21 | 61,485 | -0.34(-0.76%) |
Mar 01, 2006 | 44.45 | 44.78 | 44.27 | 44.55 | 33,238 | -0.08(-0.19%) |
Feb 28, 2006 | 45.26 | 45.45 | 44.49 | 44.64 | 31,433 | -0.62(-1.37%) |
Feb 27, 2006 | 45.53 | 45.68 | 44.97 | 45.26 | 31,964 | -0.22(-0.48%) |
Feb 24, 2006 | 44.69 | 45.48 | 44.54 | 45.47 | 51,822 | +0.69(+1.53%) |
Feb 23, 2006 | 44.69 | 45.01 | 44.64 | 44.79 | 48,317 | +0.09(+0.21%) |
Feb 22, 2006 | 44.26 | 45.16 | 44.26 | 44.69 | 39,291 | +0.38(+0.85%) |
Feb 21, 2006 | 45.39 | 45.39 | 44.28 | 44.32 | 51,503 | -0.89(-1.96%) |
Feb 17, 2006 | 46.10 | 46.10 | 45.20 | 45.20 | 28,884 | -0.69(-1.50%) |
Feb 16, 2006 | 44.81 | 46.47 | 44.81 | 45.89 | 81,343 | +1.06(+2.37%) |
Feb 15, 2006 | 43.22 | 44.82 | 43.13 | 44.82 | 165,873 | +1.79(+4.16%) |
Feb 14, 2006 | 42.84 | 43.52 | 42.53 | 43.03 | 110,334 | +0.19(+0.44%) |
Feb 13, 2006 | 43.83 | 43.83 | 42.67 | 42.85 | 70,193 | -0.98(-2.23%) |
Feb 10, 2006 | 44.02 | 44.17 | 43.70 | 43.83 | 71,361 | -0.29(-0.66%) |
Feb 09, 2006 | 44.30 | 44.68 | 43.65 | 44.12 | 72,317 | -0.08(-0.19%) |
Feb 08, 2006 | 44.36 | 44.56 | 43.98 | 44.20 | 104,175 | -0.16(-0.36%) |
Feb 07, 2006 | 45.06 | 45.06 | 43.59 | 44.36 | 119,254 | -0.74(-1.65%) |
Feb 06, 2006 | 45.06 | 46.19 | 44.91 | 45.11 | 133,909 | +0.05(+0.10%) |
Feb 03, 2006 | 43.41 | 45.39 | 43.23 | 45.06 | 134,865 | +1.65(+3.80%) |
Feb 02, 2006 | 42.89 | 43.84 | 42.75 | 43.41 | 122,121 | +0.52(+1.21%) |
Feb 01, 2006 | 40.68 | 43.03 | 40.57 | 42.89 | 211,111 | +2.95(+7.38%) |
Jan 31, 2006 | 39.79 | 40.11 | 39.32 | 39.95 | 37,910 | +0.04(+0.09%) |
Jan 30, 2006 | 40.41 | 40.41 | 39.86 | 39.91 | 23,468 | -0.50(-1.24%) |
Jan 27, 2006 | 39.85 | 40.84 | 39.85 | 40.41 | 17,415 | +0.32(+0.80%) |
Jan 26, 2006 | 41.15 | 41.20 | 39.69 | 40.09 | 73,697 | -1.06(-2.59%) |
Jan 25, 2006 | 40.59 | 41.47 | 40.49 | 41.15 | 26,123 | +0.56(+1.39%) |
Jan 24, 2006 | 40.02 | 40.82 | 39.93 | 40.59 | 38,654 | +0.59(+1.48%) |
Jan 23, 2006 | 40.16 | 40.66 | 39.98 | 39.99 | 22,300 | -0.03(-0.07%) |
Jan 20, 2006 | 41.20 | 41.29 | 39.76 | 40.02 | 44,601 | -0.99(-2.41%) |
Jan 19, 2006 | 40.26 | 41.71 | 40.21 | 41.01 | 32,282 | +0.85(+2.11%) |
Jan 18, 2006 | 40.07 | 40.16 | 39.76 | 40.16 | 31,751 | -0.05(-0.12%) |
Jan 17, 2006 | 40.73 | 40.77 | 39.97 | 40.21 | 44,070 | -0.75(-1.84%) |
Jan 13, 2006 | 40.35 | 41.25 | 40.35 | 40.96 | 24,530 | +0.41(+1.02%) |
Jan 12, 2006 | 41.93 | 41.93 | 40.49 | 40.55 | 43,539 | -1.37(-3.28%) |
Jan 11, 2006 | 42.61 | 42.83 | 41.67 | 41.92 | 37,486 | -0.73(-1.72%) |
Jan 10, 2006 | 42.82 | 42.99 | 42.20 | 42.66 | 39,716 | -0.30(-0.70%) |
Jan 09, 2006 | 41.67 | 43.36 | 41.67 | 42.96 | 91,432 | +1.15(+2.75%) |
Jan 06, 2006 | 41.62 | 42.10 | 41.33 | 41.81 | 68,069 | +0.35(+0.84%) |
Jan 05, 2006 | 40.49 | 41.62 | 40.34 | 41.46 | 95,361 | +1.53(+3.82%) |
Jan 04, 2006 | 38.51 | 39.97 | 38.35 | 39.94 | 94,724 | +1.35(+3.49%) |