Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 57.48 | 58.77 | 57.48 | 58.37 | 2,302,714 | +0.89(+1.55%) |
Feb 27, 2007 | 59.24 | 59.37 | 57.34 | 57.48 | 2,475,762 | -1.86(-3.13%) |
Feb 26, 2007 | 59.63 | 59.78 | 59.24 | 59.34 | 1,386,804 | -0.28(-0.48%) |
Feb 23, 2007 | 59.56 | 59.75 | 59.47 | 59.63 | 1,270,799 | +0.10(+0.17%) |
Feb 22, 2007 | 59.51 | 59.62 | 59.40 | 59.53 | 1,722,677 | +0.03(+0.05%) |
Feb 21, 2007 | 59.26 | 59.60 | 59.23 | 59.50 | 1,448,922 | -0.05(-0.09%) |
Feb 20, 2007 | 60.03 | 60.33 | 59.47 | 59.55 | 1,457,639 | -0.35(-0.58%) |
Feb 16, 2007 | 59.84 | 60.10 | 59.36 | 59.89 | 1,239,572 | +0.36(+0.61%) |
Feb 15, 2007 | 59.49 | 59.59 | 59.19 | 59.53 | 837,788 | +0.08(+0.13%) |
Feb 14, 2007 | 59.19 | 59.73 | 59.13 | 59.46 | 1,176,388 | +0.42(+0.72%) |
Feb 13, 2007 | 59.10 | 59.23 | 58.87 | 59.03 | 1,085,304 | +0.01(+0.01%) |
Feb 12, 2007 | 59.57 | 59.69 | 59.02 | 59.03 | 1,588,567 | -0.54(-0.90%) |
Feb 09, 2007 | 60.19 | 60.20 | 59.43 | 59.56 | 1,296,561 | -0.49(-0.82%) |
Feb 08, 2007 | 60.09 | 60.59 | 59.91 | 60.06 | 1,927,993 | +0.15(+0.24%) |
Feb 07, 2007 | 59.59 | 60.12 | 59.33 | 59.91 | 1,302,286 | +0.25(+0.41%) |
Feb 06, 2007 | 59.61 | 59.95 | 59.40 | 59.66 | 1,657,621 | +0.22(+0.36%) |
Feb 05, 2007 | 59.35 | 59.59 | 59.14 | 59.45 | 1,711,357 | +0.17(+0.29%) |
Feb 02, 2007 | 59.16 | 59.58 | 59.15 | 59.28 | 1,448,792 | -0.22(-0.36%) |
Feb 01, 2007 | 59.55 | 59.57 | 59.13 | 59.50 | 2,234,796 | +0.36(+0.61%) |
Jan 31, 2007 | 58.87 | 59.41 | 58.47 | 59.13 | 2,216,710 | +0.07(+0.12%) |
Jan 30, 2007 | 57.64 | 59.26 | 57.08 | 59.06 | 2,935,837 | +1.64(+2.86%) |
Jan 29, 2007 | 57.00 | 57.64 | 56.93 | 57.42 | 2,485,130 | +0.18(+0.31%) |
Jan 26, 2007 | 57.03 | 57.40 | 56.91 | 57.24 | 1,783,569 | -0.10(-0.17%) |
Jan 25, 2007 | 57.76 | 58.03 | 56.71 | 57.34 | 2,013,086 | -0.41(-0.72%) |
Jan 24, 2007 | 56.98 | 57.84 | 56.84 | 57.76 | 1,652,156 | +0.95(+1.68%) |
Jan 23, 2007 | 56.45 | 56.87 | 56.22 | 56.81 | 1,055,595 | +0.35(+0.61%) |
Jan 22, 2007 | 56.87 | 57.05 | 56.32 | 56.46 | 1,793,197 | -0.41(-0.72%) |
Jan 19, 2007 | 57.03 | 57.40 | 56.57 | 56.87 | 1,512,026 | +0.08(+0.15%) |
Jan 18, 2007 | 57.37 | 57.37 | 55.84 | 56.78 | 1,296,041 | +0.87(+1.55%) |
Jan 17, 2007 | 55.76 | 56.34 | 55.43 | 55.91 | 1,123,643 | +0.16(+0.29%) |
Jan 16, 2007 | 55.26 | 55.77 | 55.15 | 55.75 | 1,338,327 | +0.44(+0.79%) |
Jan 12, 2007 | 55.26 | 55.41 | 55.01 | 55.31 | 1,027,491 | -0.20(-0.36%) |
Jan 11, 2007 | 55.15 | 55.68 | 55.15 | 55.51 | 1,639,015 | +0.36(+0.65%) |
Jan 10, 2007 | 54.75 | 55.28 | 54.43 | 55.15 | 1,776,803 | +0.41(+0.74%) |
Jan 09, 2007 | 54.25 | 54.86 | 54.20 | 54.75 | 1,793,587 | +0.60(+1.11%) |
Jan 08, 2007 | 53.92 | 54.35 | 53.68 | 54.15 | 1,434,089 | +0.35(+0.64%) |
Jan 05, 2007 | 53.53 | 53.97 | 53.26 | 53.80 | 1,976,785 | +0.12(+0.21%) |
Jan 04, 2007 | 53.99 | 54.25 | 53.61 | 53.68 | 1,942,825 | -0.45(-0.82%) |
Jan 03, 2007 | 54.22 | 54.65 | 53.88 | 54.13 | 1,939,963 | +0.22(+0.40%) |
Dec 29, 2006 | 54.22 | 54.31 | 53.78 | 53.92 | 1,140,688 | -0.25(-0.45%) |
Dec 28, 2006 | 54.18 | 54.29 | 53.82 | 54.16 | 1,019,294 | -0.12(-0.23%) |
Dec 27, 2006 | 54.75 | 54.91 | 54.09 | 54.28 | 1,228,643 | +0.07(+0.13%) |
Dec 26, 2006 | 54.44 | 54.46 | 54.15 | 54.22 | 1,285,372 | -0.27(-0.49%) |
Dec 22, 2006 | 54.95 | 54.95 | 54.35 | 54.48 | 637,676 | -0.32(-0.59%) |
Dec 21, 2006 | 54.98 | 55.33 | 54.61 | 54.81 | 1,252,323 | -0.03(-0.06%) |
Dec 20, 2006 | 55.28 | 55.28 | 54.71 | 54.84 | 1,358,104 | -0.25(-0.45%) |
Dec 19, 2006 | 55.38 | 55.49 | 54.86 | 55.08 | 1,600,892 | -0.29(-0.53%) |
Dec 18, 2006 | 55.41 | 55.74 | 55.13 | 55.38 | 1,155,260 | +0.05(+0.10%) |
Dec 15, 2006 | 56.01 | 56.01 | 55.31 | 55.32 | 2,008,011 | -0.65(-1.17%) |
Dec 14, 2006 | 55.70 | 56.01 | 55.32 | 55.98 | 1,327,658 | +0.26(+0.47%) |
Dec 13, 2006 | 55.91 | 56.01 | 55.64 | 55.71 | 1,128,457 | -0.05(-0.08%) |
Dec 12, 2006 | 55.80 | 56.01 | 55.64 | 55.76 | 921,840 | -0.09(-0.17%) |
Dec 11, 2006 | 55.91 | 56.01 | 55.70 | 55.85 | 912,212 | -0.16(-0.29%) |
Dec 08, 2006 | 55.89 | 56.34 | 55.64 | 56.01 | 860,557 | -0.12(-0.21%) |
Dec 07, 2006 | 55.71 | 56.27 | 55.68 | 56.13 | 869,275 | +0.41(+0.73%) |
Dec 06, 2006 | 55.65 | 55.82 | 55.34 | 55.72 | 1,120,390 | +0.28(+0.51%) |
Dec 05, 2006 | 55.64 | 55.72 | 55.32 | 55.44 | 1,398,569 | -0.25(-0.44%) |
Dec 04, 2006 | 55.37 | 56.26 | 55.30 | 55.68 | 1,138,476 | +0.58(+1.05%) |
Dec 01, 2006 | 55.05 | 55.56 | 54.71 | 55.11 | 1,154,089 | -0.02(-0.03%) |
Nov 30, 2006 | 55.26 | 55.38 | 54.81 | 55.12 | 1,348,216 | -0.22(-0.39%) |
Nov 29, 2006 | 54.91 | 55.66 | 54.78 | 55.34 | 1,422,639 | +0.80(+1.47%) |
Nov 28, 2006 | 53.92 | 54.81 | 53.71 | 54.54 | 1,834,833 | +0.48(+0.90%) |
Nov 27, 2006 | 54.38 | 54.78 | 54.05 | 54.05 | 1,278,866 | -0.53(-0.97%) |
Nov 24, 2006 | 55.18 | 55.21 | 54.55 | 54.58 | 335,167 | -0.75(-1.35%) |
Nov 22, 2006 | 55.07 | 55.53 | 54.95 | 55.33 | 1,589,182 | +0.21(+0.38%) |
Nov 21, 2006 | 54.76 | 55.33 | 54.65 | 55.12 | 1,293,699 | +0.36(+0.66%) |
Nov 20, 2006 | 54.51 | 54.84 | 54.18 | 54.76 | 1,012,788 | +0.01(+0.01%) |
Nov 17, 2006 | 54.62 | 54.86 | 54.45 | 54.75 | 1,115,966 | -0.11(-0.20%) |
Nov 16, 2006 | 54.51 | 55.18 | 54.49 | 54.86 | 1,439,554 | +0.54(+0.99%) |
Nov 15, 2006 | 54.92 | 55.08 | 54.31 | 54.32 | 1,034,386 | -0.36(-0.66%) |
Nov 14, 2006 | 54.64 | 54.95 | 54.31 | 54.68 | 1,153,178 | +0.10(+0.18%) |
Nov 13, 2006 | 54.66 | 54.73 | 54.46 | 54.58 | 1,116,877 | -0.12(-0.22%) |
Nov 10, 2006 | 55.03 | 55.24 | 54.40 | 54.71 | 1,007,583 | -0.15(-0.28%) |
Nov 09, 2006 | 55.57 | 55.71 | 54.80 | 54.86 | 1,303,327 | -0.68(-1.22%) |
Nov 08, 2006 | 56.54 | 56.54 | 55.41 | 55.54 | 1,432,658 | -1.01(-1.78%) |
Nov 07, 2006 | 55.88 | 56.87 | 55.81 | 56.54 | 1,572,918 | +0.89(+1.60%) |
Nov 06, 2006 | 54.99 | 55.68 | 54.95 | 55.65 | 1,404,554 | +1.45(+2.68%) |
Nov 03, 2006 | 54.33 | 54.45 | 54.09 | 54.20 | 1,388,290 | +0.11(+0.20%) |
Nov 02, 2006 | 53.99 | 54.22 | 53.34 | 54.09 | 2,417,863 | +1.21(+2.28%) |
Nov 01, 2006 | 53.88 | 54.05 | 52.87 | 52.89 | 2,008,402 | -0.94(-1.74%) |
Oct 31, 2006 | 54.22 | 54.45 | 53.65 | 53.82 | 1,542,472 | -0.39(-0.72%) |
Oct 30, 2006 | 54.07 | 54.45 | 54.02 | 54.22 | 781,189 | -0.12(-0.21%) |
Oct 27, 2006 | 54.48 | 54.75 | 54.22 | 54.33 | 752,174 | -0.14(-0.25%) |
Oct 26, 2006 | 54.41 | 54.61 | 53.72 | 54.47 | 1,255,316 | +0.01(+0.01%) |
Oct 25, 2006 | 54.94 | 54.97 | 54.07 | 54.46 | 979,219 | -0.32(-0.59%) |
Oct 24, 2006 | 55.38 | 55.62 | 54.47 | 54.78 | 1,131,580 | -0.57(-1.03%) |
Oct 23, 2006 | 55.29 | 55.52 | 54.98 | 55.35 | 1,069,256 | -0.13(-0.24%) |
Oct 20, 2006 | 55.80 | 55.80 | 54.96 | 55.48 | 1,129,368 | -0.09(-0.17%) |
Oct 19, 2006 | 55.90 | 55.90 | 55.49 | 55.58 | 1,406,636 | -0.32(-0.58%) |
Oct 18, 2006 | 55.49 | 55.98 | 55.19 | 55.90 | 1,204,833 | +0.65(+1.17%) |
Oct 17, 2006 | 55.68 | 55.68 | 55.06 | 55.25 | 1,096,450 | -0.58(-1.03%) |
Oct 16, 2006 | 56.48 | 56.60 | 55.77 | 55.83 | 1,077,063 | -0.72(-1.28%) |
Oct 13, 2006 | 56.66 | 57.07 | 56.36 | 56.55 | 1,322,453 | -0.16(-0.28%) |
Oct 12, 2006 | 56.30 | 56.91 | 56.05 | 56.71 | 1,673,104 | +0.84(+1.50%) |
Oct 11, 2006 | 56.07 | 56.33 | 55.80 | 55.88 | 1,838,216 | -0.09(-0.16%) |
Oct 10, 2006 | 55.59 | 56.18 | 55.41 | 55.97 | 1,201,059 | +0.38(+0.69%) |
Oct 09, 2006 | 55.15 | 55.74 | 55.13 | 55.58 | 796,933 | +0.38(+0.70%) |
Oct 06, 2006 | 54.98 | 55.32 | 54.98 | 55.20 | 1,061,320 | +0.41(+0.74%) |
Oct 05, 2006 | 54.53 | 55.03 | 54.48 | 54.79 | 829,331 | +0.11(+0.20%) |
Oct 04, 2006 | 54.14 | 54.94 | 53.89 | 54.68 | 878,903 | +0.47(+0.86%) |
Oct 03, 2006 | 54.01 | 54.36 | 53.81 | 54.22 | 862,899 | +0.35(+0.66%) |
Oct 02, 2006 | 54.26 | 54.26 | 53.80 | 53.86 | 1,029,182 | -0.45(-0.83%) |
Sep 29, 2006 | 53.34 | 54.51 | 53.34 | 54.31 | 1,859,814 | +0.98(+1.83%) |
Sep 28, 2006 | 53.01 | 53.68 | 53.01 | 53.34 | 888,662 | +0.25(+0.46%) |
Sep 27, 2006 | 52.95 | 53.25 | 52.60 | 53.09 | 678,922 | +0.15(+0.28%) |
Sep 26, 2006 | 53.24 | 53.25 | 52.55 | 52.95 | 1,086,561 | -0.29(-0.55%) |
Sep 25, 2006 | 53.25 | 53.36 | 52.77 | 53.24 | 680,223 | +0.28(+0.52%) |
Sep 22, 2006 | 52.90 | 53.08 | 52.58 | 52.96 | 840,650 | -0.02(-0.03%) |
Sep 21, 2006 | 53.12 | 53.22 | 52.65 | 52.98 | 875,520 | -0.12(-0.23%) |
Sep 20, 2006 | 52.80 | 53.52 | 52.80 | 53.10 | 1,219,145 | +0.49(+0.94%) |
Sep 19, 2006 | 52.63 | 52.82 | 52.24 | 52.61 | 981,301 | +0.05(+0.10%) |
Sep 18, 2006 | 52.90 | 53.14 | 52.43 | 52.55 | 1,084,740 | -0.54(-1.01%) |
Sep 15, 2006 | 52.98 | 53.26 | 52.79 | 53.09 | 1,161,636 | +0.35(+0.66%) |
Sep 14, 2006 | 53.12 | 53.34 | 52.53 | 52.75 | 1,204,833 | -0.60(-1.12%) |
Sep 13, 2006 | 53.28 | 53.62 | 52.95 | 53.35 | 1,210,167 | -0.28(-0.52%) |
Sep 12, 2006 | 53.80 | 53.96 | 53.07 | 53.62 | 1,351,598 | -0.11(-0.20%) |
Sep 11, 2006 | 52.73 | 53.84 | 52.55 | 53.73 | 1,788,383 | +1.01(+1.91%) |
Sep 08, 2006 | 52.72 | 52.87 | 52.45 | 52.72 | 1,295,130 | +0.32(+0.62%) |
Sep 07, 2006 | 52.73 | 52.83 | 52.27 | 52.40 | 1,348,606 | -0.32(-0.61%) |
Sep 06, 2006 | 53.07 | 53.17 | 52.69 | 52.72 | 1,377,100 | -0.88(-1.65%) |
Sep 05, 2006 | 53.95 | 54.35 | 53.60 | 53.61 | 1,444,238 | -0.35(-0.64%) |
Sep 01, 2006 | 53.76 | 53.98 | 53.49 | 53.95 | 843,253 | +0.38(+0.72%) |
Aug 31, 2006 | 53.24 | 53.69 | 53.03 | 53.57 | 1,042,323 | +0.33(+0.62%) |
Aug 30, 2006 | 53.25 | 53.32 | 52.80 | 53.24 | 736,041 | +0.10(+0.19%) |
Aug 29, 2006 | 52.87 | 53.17 | 52.73 | 53.14 | 1,371,506 | +0.22(+0.42%) |
Aug 28, 2006 | 52.92 | 53.19 | 52.90 | 52.92 | 1,146,413 | -0.08(-0.15%) |
Aug 25, 2006 | 53.26 | 53.49 | 52.84 | 52.99 | 1,406,506 | -0.53(-0.99%) |
Aug 24, 2006 | 52.95 | 53.60 | 52.72 | 53.52 | 1,482,621 | +0.63(+1.19%) |
Aug 23, 2006 | 53.03 | 53.23 | 52.49 | 52.89 | 1,569,405 | -0.08(-0.16%) |
Aug 22, 2006 | 53.18 | 53.18 | 52.82 | 52.98 | 1,392,974 | +0.09(+0.17%) |
Aug 21, 2006 | 52.94 | 53.25 | 52.66 | 52.89 | 1,243,866 | +0.23(+0.44%) |
Aug 18, 2006 | 52.13 | 52.79 | 51.86 | 52.65 | 1,313,216 | +0.53(+1.02%) |
Aug 17, 2006 | 51.49 | 52.12 | 51.45 | 52.12 | 1,662,045 | +0.74(+1.44%) |
Aug 16, 2006 | 50.95 | 51.46 | 50.73 | 51.39 | 882,546 | +0.50(+0.98%) |
Aug 15, 2006 | 51.34 | 51.59 | 50.50 | 50.89 | 1,161,115 | -0.24(-0.47%) |
Aug 14, 2006 | 51.19 | 51.99 | 50.89 | 51.13 | 835,836 | +0.15(+0.30%) |
Aug 11, 2006 | 51.16 | 51.22 | 50.76 | 50.97 | 696,096 | -0.19(-0.38%) |
Aug 10, 2006 | 50.92 | 51.53 | 50.92 | 51.16 | 1,079,145 | +0.20(+0.39%) |
Aug 09, 2006 | 51.26 | 51.67 | 50.89 | 50.96 | 1,237,100 | -0.19(-0.38%) |
Aug 08, 2006 | 50.84 | 51.46 | 50.84 | 51.16 | 1,323,494 | +0.68(+1.34%) |
Aug 07, 2006 | 50.50 | 50.83 | 50.30 | 50.48 | 733,178 | -0.25(-0.48%) |
Aug 04, 2006 | 50.64 | 51.30 | 50.51 | 50.73 | 1,105,167 | +0.20(+0.40%) |
Aug 03, 2006 | 50.34 | 50.63 | 49.82 | 50.53 | 972,063 | +0.15(+0.29%) |
Aug 02, 2006 | 50.24 | 50.56 | 49.65 | 50.38 | 1,092,156 | +0.11(+0.21%) |
Aug 01, 2006 | 50.42 | 50.92 | 50.01 | 50.27 | 1,459,461 | -0.39(-0.77%) |
Jul 31, 2006 | 49.96 | 50.88 | 49.96 | 50.66 | 1,504,089 | +0.39(+0.78%) |
Jul 28, 2006 | 49.34 | 50.79 | 49.30 | 50.27 | 2,852,826 | +2.24(+4.67%) |
Jul 27, 2006 | 48.80 | 48.94 | 47.91 | 48.03 | 984,294 | -0.59(-1.22%) |
Jul 26, 2006 | 47.84 | 48.82 | 47.78 | 48.62 | 918,978 | +0.51(+1.05%) |
Jul 25, 2006 | 48.24 | 48.24 | 47.43 | 48.11 | 1,204,703 | -0.13(-0.27%) |
Jul 24, 2006 | 47.65 | 48.61 | 47.65 | 48.24 | 955,409 | +0.88(+1.87%) |
Jul 21, 2006 | 47.44 | 47.56 | 47.01 | 47.36 | 1,057,546 | +0.15(+0.31%) |
Jul 20, 2006 | 48.34 | 48.40 | 47.20 | 47.21 | 1,725,669 | -0.21(-0.44%) |
Jul 19, 2006 | 45.42 | 47.50 | 45.42 | 47.42 | 1,466,877 | +2.12(+4.68%) |
Jul 18, 2006 | 45.96 | 46.06 | 45.01 | 45.30 | 1,073,030 | -0.62(-1.36%) |
Jul 17, 2006 | 45.12 | 46.21 | 45.12 | 45.92 | 910,520 | +0.68(+1.51%) |
Jul 14, 2006 | 45.27 | 45.31 | 44.92 | 45.24 | 940,446 | +0.02(+0.03%) |
Jul 13, 2006 | 46.07 | 46.14 | 45.18 | 45.22 | 869,795 | -0.85(-1.84%) |
Jul 12, 2006 | 46.77 | 46.77 | 46.01 | 46.07 | 524,479 | -0.64(-1.37%) |
Jul 11, 2006 | 46.11 | 46.82 | 46.01 | 46.71 | 960,223 | +0.70(+1.52%) |
Jul 10, 2006 | 46.19 | 46.70 | 45.91 | 46.01 | 949,814 | -0.16(-0.35%) |
Jul 07, 2006 | 46.63 | 46.68 | 46.03 | 46.17 | 721,858 | -0.64(-1.36%) |
Jul 06, 2006 | 46.75 | 47.18 | 46.62 | 46.81 | 604,888 | -0.02(-0.05%) |
Jul 05, 2006 | 46.96 | 47.27 | 46.42 | 46.83 | 677,360 | -0.60(-1.26%) |
Jul 03, 2006 | 47.07 | 47.45 | 46.73 | 47.43 | 242,788 | +0.45(+0.95%) |
Jun 30, 2006 | 46.77 | 47.10 | 46.61 | 46.98 | 974,795 | +0.17(+0.36%) |
Jun 29, 2006 | 45.91 | 46.88 | 45.66 | 46.81 | 841,691 | +1.08(+2.37%) |
Jun 28, 2006 | 45.88 | 46.03 | 45.40 | 45.73 | 843,253 | -0.01(-0.02%) |
Jun 27, 2006 | 45.81 | 46.05 | 45.56 | 45.74 | 1,057,286 | -0.16(-0.35%) |
Jun 26, 2006 | 46.11 | 46.21 | 45.60 | 45.90 | 596,041 | -0.25(-0.55%) |
Jun 23, 2006 | 45.65 | 46.54 | 45.35 | 46.15 | 799,145 | +0.32(+0.69%) |
Jun 22, 2006 | 46.69 | 46.70 | 45.51 | 45.84 | 1,176,598 | -1.08(-2.29%) |
Jun 21, 2006 | 46.34 | 47.10 | 46.26 | 46.91 | 816,189 | +0.55(+1.19%) |
Jun 20, 2006 | 46.39 | 46.78 | 45.95 | 46.36 | 840,130 | +0.11(+0.23%) |
Jun 19, 2006 | 46.91 | 47.08 | 46.18 | 46.25 | 672,026 | -0.68(-1.44%) |
Jun 16, 2006 | 46.84 | 47.24 | 46.58 | 46.93 | 1,331,171 | +0.22(+0.46%) |
Jun 15, 2006 | 45.85 | 46.85 | 45.52 | 46.71 | 902,974 | +0.95(+2.08%) |
Jun 14, 2006 | 45.25 | 45.77 | 44.85 | 45.76 | 1,514,238 | +0.37(+0.81%) |
Jun 13, 2006 | 44.80 | 46.26 | 44.64 | 45.39 | 2,113,402 | +0.58(+1.29%) |
Jun 12, 2006 | 45.58 | 45.75 | 44.82 | 44.82 | 1,081,487 | -0.93(-2.03%) |
Jun 09, 2006 | 45.86 | 46.20 | 45.65 | 45.75 | 600,204 | -0.19(-0.42%) |
Jun 08, 2006 | 46.60 | 46.60 | 45.73 | 45.94 | 1,237,621 | -0.30(-0.65%) |
Jun 07, 2006 | 46.36 | 46.96 | 46.20 | 46.24 | 919,498 | -0.37(-0.79%) |
Jun 06, 2006 | 46.47 | 46.61 | 46.11 | 46.61 | 984,684 | +0.34(+0.73%) |
Jun 05, 2006 | 46.67 | 46.94 | 46.21 | 46.27 | 1,117,007 | -0.51(-1.10%) |
Jun 02, 2006 | 47.03 | 47.10 | 46.58 | 46.78 | 780,148 | -0.33(-0.70%) |
Jun 01, 2006 | 46.48 | 47.14 | 46.28 | 47.11 | 715,613 | +0.67(+1.44%) |
May 31, 2006 | 46.01 | 46.61 | 45.87 | 46.44 | 1,036,208 | +0.44(+0.95%) |
May 30, 2006 | 46.84 | 46.94 | 46.01 | 46.01 | 929,907 | -1.03(-2.19%) |
May 26, 2006 | 46.87 | 47.04 | 46.54 | 47.04 | 725,502 | +0.38(+0.81%) |
May 25, 2006 | 46.23 | 46.74 | 45.84 | 46.66 | 841,041 | +0.66(+1.44%) |
May 24, 2006 | 46.22 | 46.33 | 45.45 | 46.00 | 1,132,100 | -0.09(-0.20%) |
May 23, 2006 | 46.50 | 46.50 | 46.05 | 46.09 | 1,041,282 | -0.31(-0.66%) |
May 22, 2006 | 46.13 | 46.87 | 46.04 | 46.40 | 1,112,193 | +0.22(+0.47%) |
May 19, 2006 | 46.31 | 46.38 | 45.47 | 46.18 | 1,599,071 | -0.08(-0.18%) |
May 18, 2006 | 43.59 | 46.51 | 45.59 | 46.27 | 1,758,327 | -0.41(-0.87%) |
May 17, 2006 | 46.84 | 47.23 | 46.58 | 46.68 | 1,104,256 | -0.49(-1.04%) |
May 16, 2006 | 47.77 | 47.77 | 47.17 | 47.17 | 767,398 | -0.60(-1.26%) |
May 15, 2006 | 47.23 | 47.78 | 47.23 | 47.77 | 925,873 | +0.57(+1.20%) |
May 12, 2006 | 46.96 | 47.51 | 46.62 | 47.20 | 1,317,379 | +0.20(+0.43%) |
May 11, 2006 | 46.92 | 47.24 | 46.72 | 47.00 | 978,438 | -0.12(-0.26%) |
May 10, 2006 | 47.59 | 47.67 | 47.07 | 47.12 | 1,512,807 | -0.47(-0.99%) |
May 09, 2006 | 48.20 | 48.30 | 47.46 | 47.59 | 1,353,680 | -0.85(-1.76%) |
May 08, 2006 | 48.00 | 48.54 | 47.77 | 48.44 | 808,643 | +0.31(+0.64%) |
May 05, 2006 | 47.96 | 48.23 | 47.32 | 48.14 | 988,847 | +0.31(+0.64%) |
May 04, 2006 | 47.65 | 47.93 | 47.23 | 47.83 | 1,044,795 | +0.15(+0.31%) |
May 03, 2006 | 47.49 | 47.74 | 47.32 | 47.68 | 1,061,189 | +0.03(+0.06%) |
May 02, 2006 | 47.85 | 47.86 | 47.45 | 47.65 | 1,167,621 | -0.09(-0.19%) |
May 01, 2006 | 47.86 | 48.27 | 47.57 | 47.74 | 1,720,074 | -0.71(-1.46%) |
Apr 28, 2006 | 48.04 | 48.46 | 47.94 | 48.45 | 1,245,818 | +0.36(+0.75%) |
Apr 27, 2006 | 47.61 | 48.45 | 47.34 | 48.09 | 1,569,665 | +0.48(+1.00%) |
Apr 26, 2006 | 49.38 | 49.38 | 47.57 | 47.61 | 2,649,591 | -1.41(-2.88%) |
Apr 25, 2006 | 50.33 | 50.33 | 48.78 | 49.03 | 1,442,677 | -1.15(-2.28%) |
Apr 24, 2006 | 49.69 | 50.39 | 49.65 | 50.17 | 1,569,926 | +0.38(+0.77%) |
Apr 21, 2006 | 49.92 | 49.95 | 49.58 | 49.79 | 1,080,446 | +0.25(+0.50%) |
Apr 20, 2006 | 49.42 | 49.92 | 49.38 | 49.54 | 828,810 | +0.21(+0.42%) |
Apr 19, 2006 | 48.50 | 49.42 | 48.50 | 49.33 | 1,625,483 | +0.68(+1.41%) |
Apr 18, 2006 | 48.04 | 48.90 | 48.00 | 48.65 | 1,354,851 | +0.88(+1.83%) |
Apr 17, 2006 | 48.13 | 48.40 | 47.65 | 47.77 | 690,632 | -0.25(-0.53%) |
Apr 13, 2006 | 48.30 | 48.41 | 47.92 | 48.03 | 746,059 | -0.28(-0.57%) |
Apr 12, 2006 | 48.42 | 48.84 | 48.19 | 48.30 | 1,103,606 | +0.03(+0.06%) |
Apr 11, 2006 | 48.40 | 48.42 | 47.92 | 48.27 | 1,473,383 | -0.12(-0.24%) |
Apr 10, 2006 | 48.73 | 48.74 | 48.33 | 48.39 | 1,273,922 | -0.46(-0.94%) |
Apr 07, 2006 | 48.62 | 49.14 | 48.62 | 48.85 | 1,422,770 | +0.34(+0.70%) |
Apr 06, 2006 | 48.65 | 48.65 | 48.10 | 48.51 | 1,157,212 | -0.20(-0.41%) |
Apr 05, 2006 | 48.16 | 48.84 | 48.08 | 48.71 | 1,509,684 | +0.55(+1.15%) |
Apr 04, 2006 | 47.66 | 48.55 | 47.57 | 48.16 | 1,805,688 | +0.45(+0.95%) |
Apr 03, 2006 | 47.25 | 48.02 | 47.01 | 47.71 | 1,587,100 | +0.38(+0.80%) |
Mar 31, 2006 | 47.27 | 47.64 | 47.02 | 47.33 | 1,534,796 | -0.22(-0.45%) |
Mar 30, 2006 | 48.37 | 48.54 | 47.37 | 47.54 | 1,435,651 | -1.02(-2.10%) |
Mar 29, 2006 | 49.04 | 49.12 | 48.56 | 48.57 | 869,665 | -0.28(-0.58%) |
Mar 28, 2006 | 48.37 | 49.00 | 48.37 | 48.85 | 1,131,059 | +0.48(+0.99%) |
Mar 27, 2006 | 48.65 | 48.65 | 48.20 | 48.37 | 961,394 | -0.15(-0.30%) |
Mar 24, 2006 | 48.77 | 48.91 | 48.24 | 48.52 | 629,739 | -0.28(-0.58%) |
Mar 23, 2006 | 49.73 | 49.73 | 48.50 | 48.80 | 785,353 | -0.85(-1.70%) |
Mar 22, 2006 | 48.69 | 49.65 | 48.43 | 49.65 | 1,007,193 | +0.96(+1.97%) |
Mar 21, 2006 | 49.27 | 49.57 | 48.46 | 48.69 | 1,000,037 | -0.58(-1.17%) |
Mar 20, 2006 | 48.90 | 49.37 | 48.71 | 49.27 | 953,978 | +0.08(+0.16%) |
Mar 17, 2006 | 49.24 | 49.24 | 48.89 | 49.19 | 1,261,691 | -0.05(-0.11%) |
Mar 16, 2006 | 49.39 | 49.52 | 49.03 | 49.24 | 819,052 | +0.05(+0.09%) |
Mar 15, 2006 | 49.19 | 49.37 | 48.96 | 49.20 | 796,282 | -0.17(-0.34%) |
Mar 14, 2006 | 48.85 | 49.40 | 48.72 | 49.37 | 1,031,134 | +0.48(+0.99%) |
Mar 13, 2006 | 48.30 | 48.99 | 48.26 | 48.88 | 974,665 | +0.55(+1.14%) |
Mar 10, 2006 | 47.95 | 48.63 | 47.74 | 48.33 | 1,298,773 | +0.02(+0.03%) |
Mar 09, 2006 | 48.26 | 48.74 | 47.95 | 48.31 | 1,083,959 | +0.05(+0.10%) |
Mar 08, 2006 | 48.01 | 48.42 | 47.77 | 48.27 | 1,237,491 | +0.08(+0.18%) |
Mar 07, 2006 | 48.77 | 48.87 | 47.94 | 48.18 | 1,765,483 | -0.56(-1.15%) |
Mar 06, 2006 | 49.60 | 49.65 | 48.56 | 48.74 | 722,379 | -0.78(-1.57%) |
Mar 03, 2006 | 49.94 | 50.00 | 49.49 | 49.52 | 756,208 | -0.43(-0.86%) |
Mar 02, 2006 | 49.80 | 50.10 | 49.48 | 49.95 | 1,187,918 | -0.25(-0.49%) |