Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 51.05 | 51.50 | 50.71 | 51.28 | 339,025 | +0.20(+0.40%) |
Oct 30, 2006 | 51.57 | 51.57 | 50.89 | 51.08 | 160,358 | -0.62(-1.20%) |
Oct 27, 2006 | 51.66 | 52.10 | 51.51 | 51.69 | 277,563 | -0.06(-0.12%) |
Oct 26, 2006 | 51.85 | 51.96 | 51.25 | 51.75 | 237,023 | +0.27(+0.52%) |
Oct 25, 2006 | 51.02 | 51.75 | 50.76 | 51.49 | 592,069 | +0.28(+0.55%) |
Oct 24, 2006 | 50.68 | 51.26 | 50.65 | 51.20 | 287,044 | +0.30(+0.59%) |
Oct 23, 2006 | 51.00 | 51.06 | 50.62 | 50.90 | 169,022 | -0.09(-0.18%) |
Oct 20, 2006 | 51.20 | 51.27 | 50.78 | 51.00 | 280,832 | -0.56(-1.08%) |
Oct 19, 2006 | 51.09 | 51.83 | 51.08 | 51.55 | 223,292 | +0.32(+0.62%) |
Oct 18, 2006 | 51.47 | 51.63 | 50.99 | 51.23 | 316,631 | +0.18(+0.35%) |
Oct 17, 2006 | 51.51 | 51.51 | 50.67 | 51.06 | 243,889 | -0.46(-0.90%) |
Oct 16, 2006 | 50.99 | 51.63 | 50.78 | 51.52 | 219,860 | +0.75(+1.47%) |
Oct 13, 2006 | 50.47 | 50.88 | 50.47 | 50.78 | 290,803 | +0.77(+1.54%) |
Oct 12, 2006 | 49.52 | 50.01 | 49.39 | 50.00 | 431,383 | +0.64(+1.29%) |
Oct 11, 2006 | 49.65 | 49.69 | 49.25 | 49.37 | 374,824 | -0.13(-0.26%) |
Oct 10, 2006 | 49.22 | 49.55 | 49.04 | 49.50 | 490,067 | +0.20(+0.41%) |
Oct 09, 2006 | 49.34 | 49.58 | 49.03 | 49.30 | 394,930 | -0.33(-0.67%) |
Oct 06, 2006 | 49.67 | 49.73 | 49.11 | 49.63 | 279,688 | -0.10(-0.20%) |
Oct 05, 2006 | 49.70 | 49.83 | 49.25 | 49.72 | 501,509 | +0.02(+0.05%) |
Oct 04, 2006 | 49.31 | 49.70 | 48.41 | 49.70 | 806,534 | -0.31(-0.61%) |
Oct 03, 2006 | 50.47 | 50.48 | 49.86 | 50.00 | 511,644 | -0.29(-0.57%) |
Oct 02, 2006 | 51.08 | 51.15 | 50.26 | 50.29 | 168,859 | -0.66(-1.30%) |
Sep 29, 2006 | 50.93 | 51.25 | 50.48 | 50.95 | 162,647 | +0.35(+0.70%) |
Sep 28, 2006 | 50.38 | 50.97 | 50.33 | 50.60 | 358,805 | +0.03(+0.06%) |
Sep 27, 2006 | 50.41 | 50.87 | 49.97 | 50.57 | 502,163 | +0.12(+0.24%) |
Sep 26, 2006 | 49.74 | 50.53 | 49.44 | 50.45 | 459,008 | -0.09(-0.17%) |
Sep 25, 2006 | 49.99 | 50.65 | 49.47 | 50.53 | 470,287 | +0.39(+0.78%) |
Sep 22, 2006 | 50.62 | 50.63 | 49.86 | 50.14 | 386,267 | -0.05(-0.11%) |
Sep 21, 2006 | 50.32 | 50.63 | 50.01 | 50.19 | 294,073 | -0.23(-0.45%) |
Sep 20, 2006 | 50.68 | 50.98 | 50.28 | 50.42 | 646,502 | +0.17(+0.33%) |
Sep 19, 2006 | 51.33 | 51.36 | 49.95 | 50.26 | 457,864 | -0.71(-1.39%) |
Sep 18, 2006 | 50.47 | 51.16 | 50.24 | 50.97 | 436,123 | +0.95(+1.90%) |
Sep 15, 2006 | 49.85 | 50.02 | 49.60 | 50.02 | 386,430 | +0.78(+1.58%) |
Sep 14, 2006 | 49.86 | 50.02 | 49.07 | 49.24 | 446,749 | -0.56(-1.12%) |
Sep 13, 2006 | 48.94 | 49.98 | 48.92 | 49.80 | 690,148 | +0.98(+2.01%) |
Sep 12, 2006 | 49.00 | 49.69 | 48.74 | 48.82 | 629,829 | +0.15(+0.30%) |
Sep 11, 2006 | 48.87 | 49.31 | 48.42 | 48.67 | 1,041,433 | -1.90(-3.75%) |
Sep 08, 2006 | 51.12 | 51.38 | 50.47 | 50.57 | 495,624 | -0.12(-0.23%) |
Sep 07, 2006 | 50.64 | 50.89 | 50.08 | 50.68 | 889,738 | -0.80(-1.56%) |
Sep 06, 2006 | 52.24 | 52.24 | 51.36 | 51.49 | 713,196 | -1.55(-2.92%) |
Sep 05, 2006 | 53.06 | 53.21 | 52.67 | 53.03 | 453,287 | -0.57(-1.06%) |
Sep 01, 2006 | 53.22 | 53.99 | 53.20 | 53.60 | 272,332 | +0.28(+0.52%) |
Aug 31, 2006 | 53.22 | 53.50 | 52.76 | 53.33 | 453,778 | +0.63(+1.20%) |
Aug 30, 2006 | 53.21 | 53.21 | 52.13 | 52.70 | 783,976 | -0.08(-0.15%) |
Aug 29, 2006 | 53.22 | 53.22 | 52.42 | 52.78 | 510,173 | -0.08(-0.15%) |
Aug 28, 2006 | 53.41 | 53.41 | 52.67 | 52.86 | 260,889 | -0.78(-1.45%) |
Aug 25, 2006 | 53.44 | 54.01 | 53.44 | 53.63 | 356,026 | +0.35(+0.65%) |
Aug 24, 2006 | 52.95 | 53.50 | 52.92 | 53.28 | 345,400 | +0.33(+0.62%) |
Aug 23, 2006 | 53.83 | 54.07 | 52.92 | 52.95 | 359,458 | -1.32(-2.43%) |
Aug 22, 2006 | 53.83 | 54.29 | 53.76 | 54.27 | 387,247 | +1.07(+2.01%) |
Aug 21, 2006 | 52.86 | 53.36 | 52.72 | 53.20 | 633,098 | -0.69(-1.28%) |
Aug 18, 2006 | 53.22 | 54.04 | 53.03 | 53.90 | 391,334 | -0.14(-0.26%) |
Aug 17, 2006 | 54.60 | 54.68 | 53.68 | 54.04 | 658,272 | -2.11(-3.76%) |
Aug 16, 2006 | 56.36 | 56.54 | 55.90 | 56.15 | 414,219 | +0.22(+0.39%) |
Aug 15, 2006 | 55.91 | 56.03 | 55.42 | 55.93 | 520,962 | +0.05(+0.10%) |
Aug 14, 2006 | 56.04 | 56.04 | 55.42 | 55.87 | 720,715 | +0.81(+1.48%) |
Aug 11, 2006 | 55.12 | 55.28 | 54.78 | 55.06 | 290,640 | +0.24(+0.45%) |
Aug 10, 2006 | 54.90 | 55.05 | 54.51 | 54.81 | 426,969 | +0.60(+1.11%) |
Aug 09, 2006 | 54.29 | 54.84 | 53.99 | 54.21 | 520,635 | +1.06(+2.00%) |
Aug 08, 2006 | 53.37 | 53.60 | 53.10 | 53.15 | 382,180 | +0.43(+0.81%) |
Aug 07, 2006 | 52.78 | 52.87 | 52.37 | 52.72 | 524,231 | +0.10(+0.20%) |
Aug 04, 2006 | 52.61 | 52.73 | 52.19 | 52.62 | 373,353 | -0.15(-0.28%) |
Aug 03, 2006 | 52.82 | 52.99 | 52.47 | 52.76 | 202,532 | -0.05(-0.10%) |
Aug 02, 2006 | 52.70 | 53.27 | 52.56 | 52.82 | 290,313 | +0.58(+1.10%) |
Aug 01, 2006 | 52.21 | 52.37 | 51.72 | 52.24 | 227,215 | -0.28(-0.54%) |
Jul 31, 2006 | 52.30 | 52.72 | 52.05 | 52.53 | 239,475 | -0.21(-0.41%) |
Jul 28, 2006 | 52.09 | 52.86 | 52.01 | 52.74 | 256,149 | +0.46(+0.89%) |
Jul 27, 2006 | 52.30 | 52.61 | 51.91 | 52.27 | 311,727 | +0.51(+0.99%) |
Jul 26, 2006 | 51.57 | 52.12 | 50.93 | 51.76 | 501,346 | +0.01(+0.01%) |
Jul 25, 2006 | 51.42 | 51.97 | 51.23 | 51.75 | 269,553 | +0.15(+0.30%) |
Jul 24, 2006 | 50.26 | 51.75 | 50.26 | 51.60 | 340,333 | +1.34(+2.67%) |
Jul 21, 2006 | 51.14 | 51.14 | 49.95 | 50.26 | 459,008 | +0.95(+1.94%) |
Jul 20, 2006 | 50.57 | 50.57 | 49.31 | 49.31 | 261,216 | -1.18(-2.34%) |
Jul 19, 2006 | 49.25 | 50.49 | 49.02 | 50.49 | 573,597 | +1.52(+3.11%) |
Jul 18, 2006 | 49.22 | 49.55 | 48.63 | 48.96 | 241,273 | +0.36(+0.74%) |
Jul 17, 2006 | 49.92 | 49.92 | 48.48 | 48.60 | 351,939 | -1.32(-2.63%) |
Jul 14, 2006 | 49.56 | 50.16 | 49.31 | 49.92 | 336,083 | +0.70(+1.43%) |
Jul 13, 2006 | 49.61 | 49.78 | 49.10 | 49.22 | 396,238 | -0.86(-1.71%) |
Jul 12, 2006 | 50.27 | 51.04 | 50.07 | 50.07 | 314,996 | -0.57(-1.14%) |
Jul 11, 2006 | 50.36 | 50.65 | 49.96 | 50.65 | 291,621 | +0.36(+0.72%) |
Jul 10, 2006 | 50.16 | 51.08 | 49.89 | 50.29 | 288,188 | +1.19(+2.43%) |
Jul 07, 2006 | 50.22 | 50.42 | 49.03 | 49.09 | 201,061 | -1.07(-2.13%) |
Jul 06, 2006 | 50.01 | 50.59 | 49.88 | 50.16 | 307,150 | +0.90(+1.83%) |
Jul 05, 2006 | 49.80 | 49.80 | 48.69 | 49.26 | 346,218 | -0.69(-1.37%) |
Jul 03, 2006 | 49.33 | 50.14 | 49.33 | 49.95 | 207,600 | +0.78(+1.58%) |
Jun 30, 2006 | 49.22 | 49.42 | 48.90 | 49.17 | 337,881 | -0.25(-0.51%) |
Jun 29, 2006 | 47.75 | 49.55 | 47.75 | 49.42 | 681,157 | +2.18(+4.62%) |
Jun 28, 2006 | 46.71 | 47.39 | 46.54 | 47.24 | 415,036 | +1.48(+3.24%) |
Jun 27, 2006 | 46.13 | 46.74 | 45.75 | 45.76 | 417,161 | -0.17(-0.37%) |
Jun 26, 2006 | 45.65 | 46.06 | 45.37 | 45.93 | 373,680 | -0.61(-1.30%) |
Jun 23, 2006 | 45.85 | 46.92 | 45.82 | 46.54 | 337,227 | +0.45(+0.97%) |
Jun 22, 2006 | 45.64 | 46.53 | 45.57 | 46.09 | 493,826 | -0.56(-1.19%) |
Jun 21, 2006 | 45.16 | 46.65 | 44.99 | 46.65 | 527,010 | +1.49(+3.29%) |
Jun 20, 2006 | 45.01 | 45.85 | 44.98 | 45.16 | 266,610 | +0.31(+0.68%) |
Jun 19, 2006 | 46.62 | 46.62 | 44.73 | 44.85 | 353,247 | -1.77(-3.79%) |
Jun 16, 2006 | 47.01 | 47.06 | 45.65 | 46.62 | 763,216 | +0.22(+0.47%) |
Jun 15, 2006 | 44.96 | 46.43 | 44.73 | 46.40 | 1,389,776 | +3.88(+9.14%) |
Jun 14, 2006 | 41.11 | 42.52 | 41.11 | 42.52 | 459,989 | +1.41(+3.44%) |
Jun 13, 2006 | 41.78 | 41.80 | 40.90 | 41.10 | 333,141 | -1.02(-2.41%) |
Jun 12, 2006 | 43.65 | 44.04 | 42.12 | 42.12 | 250,591 | -1.53(-3.50%) |
Jun 09, 2006 | 44.35 | 44.39 | 43.22 | 43.65 | 335,593 | -0.70(-1.57%) |
Jun 08, 2006 | 44.14 | 44.41 | 42.49 | 44.35 | 434,162 | -0.18(-0.40%) |
Jun 07, 2006 | 45.79 | 45.82 | 44.51 | 44.52 | 332,650 | -1.39(-3.02%) |
Jun 06, 2006 | 46.16 | 46.60 | 45.73 | 45.91 | 380,218 | +0.20(+0.43%) |
Jun 05, 2006 | 47.20 | 47.37 | 45.64 | 45.72 | 514,913 | -1.14(-2.44%) |
Jun 02, 2006 | 47.10 | 47.22 | 46.76 | 46.86 | 275,274 | +0.17(+0.35%) |
Jun 01, 2006 | 45.70 | 46.70 | 45.53 | 46.70 | 359,622 | -0.38(-0.81%) |
May 31, 2006 | 46.41 | 47.07 | 46.34 | 47.07 | 140,906 | +0.73(+1.57%) |
May 30, 2006 | 47.10 | 47.34 | 46.34 | 46.35 | 376,949 | -1.52(-3.17%) |
May 26, 2006 | 47.62 | 47.95 | 47.35 | 47.86 | 218,879 | +0.40(+0.84%) |
May 25, 2006 | 46.31 | 47.53 | 46.31 | 47.47 | 401,796 | +1.40(+3.04%) |
May 24, 2006 | 46.98 | 46.99 | 45.67 | 46.06 | 374,824 | -1.30(-2.74%) |
May 23, 2006 | 47.01 | 48.24 | 47.01 | 47.36 | 411,604 | +2.15(+4.76%) |
May 22, 2006 | 46.34 | 46.37 | 44.66 | 45.21 | 514,913 | -2.50(-5.23%) |
May 19, 2006 | 47.85 | 47.86 | 46.62 | 47.70 | 270,370 | +0.93(+1.99%) |
May 18, 2006 | 47.32 | 47.83 | 46.77 | 46.77 | 267,101 | -0.47(-0.98%) |
May 17, 2006 | 49.05 | 49.05 | 47.20 | 47.24 | 222,638 | -1.35(-2.78%) |
May 16, 2006 | 48.11 | 49.17 | 48.08 | 48.59 | 128,156 | +0.35(+0.74%) |
May 15, 2006 | 48.78 | 48.82 | 47.84 | 48.24 | 315,486 | -0.69(-1.41%) |
May 12, 2006 | 50.38 | 50.44 | 48.90 | 48.93 | 223,619 | -1.51(-3.00%) |
May 11, 2006 | 51.39 | 51.77 | 50.32 | 50.44 | 285,899 | -1.10(-2.13%) |
May 10, 2006 | 51.23 | 51.59 | 50.81 | 51.53 | 340,660 | +0.18(+0.35%) |
May 09, 2006 | 51.23 | 51.76 | 51.20 | 51.36 | 225,581 | -0.15(-0.30%) |
May 08, 2006 | 51.88 | 51.88 | 51.14 | 51.51 | 392,151 | -0.37(-0.71%) |
May 05, 2006 | 51.30 | 51.88 | 51.22 | 51.88 | 140,906 | +0.98(+1.92%) |
May 04, 2006 | 51.26 | 51.39 | 50.48 | 50.90 | 300,121 | +0.17(+0.33%) |
May 03, 2006 | 51.25 | 51.28 | 50.41 | 50.73 | 417,652 | -0.52(-1.01%) |
May 02, 2006 | 50.66 | 51.25 | 50.66 | 51.25 | 398,690 | +0.91(+1.80%) |
May 01, 2006 | 50.87 | 50.89 | 50.29 | 50.35 | 276,909 | -0.23(-0.46%) |
Apr 28, 2006 | 49.61 | 50.92 | 49.40 | 50.58 | 415,200 | +0.26(+0.51%) |
Apr 27, 2006 | 50.32 | 50.32 | 50.32 | 50.32 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 51.57 | 51.66 | 50.19 | 50.32 | 792,313 | -1.12(-2.18%) |
Apr 25, 2006 | 51.42 | 51.92 | 50.78 | 51.44 | 501,673 | -1.11(-2.11%) |
Apr 24, 2006 | 52.67 | 52.68 | 52.10 | 52.55 | 229,014 | -1.22(-2.28%) |
Apr 21, 2006 | 53.04 | 53.93 | 52.92 | 53.77 | 288,188 | +0.43(+0.80%) |
Apr 20, 2006 | 54.38 | 55.09 | 52.73 | 53.34 | 370,084 | -0.12(-0.23%) |
Apr 19, 2006 | 53.10 | 53.83 | 52.30 | 53.47 | 455,739 | +0.56(+1.05%) |
Apr 18, 2006 | 52.00 | 53.20 | 51.85 | 52.91 | 206,128 | +1.34(+2.60%) |
Apr 17, 2006 | 50.26 | 51.66 | 50.23 | 51.57 | 370,737 | +1.47(+2.93%) |
Apr 13, 2006 | 49.31 | 50.13 | 49.56 | 50.10 | 186,840 | +0.79(+1.60%) |
Apr 12, 2006 | 49.64 | 49.86 | 49.25 | 49.31 | 289,822 | +0.67(+1.37%) |
Apr 11, 2006 | 49.25 | 49.37 | 48.63 | 48.65 | 360,112 | -0.66(-1.34%) |
Apr 10, 2006 | 48.94 | 49.43 | 48.94 | 49.31 | 310,582 | +1.02(+2.12%) |
Apr 07, 2006 | 48.24 | 48.69 | 48.07 | 48.29 | 274,293 | +0.57(+1.19%) |
Apr 06, 2006 | 47.93 | 48.03 | 47.56 | 47.72 | 453,941 | -0.69(-1.42%) |
Apr 05, 2006 | 48.14 | 48.63 | 47.90 | 48.40 | 362,401 | +0.23(+0.48%) |
Apr 04, 2006 | 47.85 | 48.41 | 47.69 | 48.17 | 376,622 | -0.16(-0.33%) |
Apr 03, 2006 | 48.09 | 48.82 | 48.09 | 48.33 | 319,410 | +0.50(+1.05%) |
Mar 31, 2006 | 47.62 | 47.99 | 47.22 | 47.83 | 396,238 | -0.26(-0.53%) |
Mar 30, 2006 | 47.58 | 48.11 | 47.57 | 48.08 | 213,975 | +0.66(+1.39%) |
Mar 29, 2006 | 46.86 | 47.49 | 46.83 | 47.42 | 328,073 | +0.22(+0.47%) |
Mar 28, 2006 | 47.40 | 48.14 | 47.14 | 47.20 | 515,567 | -0.92(-1.92%) |
Mar 27, 2006 | 49.09 | 49.12 | 47.90 | 48.13 | 757,658 | -1.61(-3.23%) |
Mar 24, 2006 | 50.09 | 50.24 | 49.52 | 49.74 | 378,911 | -0.67(-1.33%) |
Mar 23, 2006 | 50.22 | 51.03 | 49.96 | 50.41 | 280,832 | +1.07(+2.17%) |
Mar 22, 2006 | 49.00 | 49.67 | 48.94 | 49.34 | 257,293 | -0.20(-0.40%) |
Mar 21, 2006 | 49.17 | 49.81 | 48.85 | 49.53 | 321,208 | +0.74(+1.52%) |
Mar 20, 2006 | 49.15 | 49.86 | 48.79 | 48.79 | 194,849 | -0.15(-0.31%) |
Mar 17, 2006 | 49.25 | 49.48 | 48.95 | 48.95 | 194,359 | -0.86(-1.72%) |
Mar 16, 2006 | 49.42 | 50.03 | 49.25 | 49.80 | 275,601 | +0.31(+0.63%) |
Mar 15, 2006 | 48.94 | 49.58 | 48.94 | 49.49 | 330,525 | +0.35(+0.71%) |
Mar 14, 2006 | 48.49 | 49.25 | 48.07 | 49.14 | 363,055 | +0.24(+0.49%) |
Mar 13, 2006 | 48.38 | 49.25 | 48.38 | 48.90 | 211,850 | +0.53(+1.09%) |
Mar 10, 2006 | 47.59 | 48.45 | 47.41 | 48.38 | 172,128 | +0.20(+0.42%) |
Mar 09, 2006 | 48.81 | 49.00 | 48.18 | 48.18 | 188,638 | -0.67(-1.37%) |
Mar 08, 2006 | 49.26 | 49.27 | 48.29 | 48.84 | 442,498 | -0.77(-1.55%) |
Mar 07, 2006 | 50.35 | 50.35 | 49.31 | 49.61 | 272,986 | -1.98(-3.83%) |
Mar 06, 2006 | 52.06 | 52.13 | 51.47 | 51.59 | 157,416 | -0.79(-1.51%) |
Mar 03, 2006 | 51.91 | 52.49 | 51.67 | 52.38 | 154,147 | +0.00(+0.00%) |
Mar 02, 2006 | 51.69 | 52.48 | 51.67 | 52.38 | 248,629 | +0.78(+1.51%) |
Mar 01, 2006 | 51.20 | 51.60 | 51.05 | 51.60 | 227,052 | +0.90(+1.77%) |
Feb 28, 2006 | 51.36 | 51.49 | 50.24 | 50.70 | 645,685 | -0.65(-1.27%) |
Feb 27, 2006 | 52.46 | 52.46 | 51.01 | 51.36 | 202,696 | -1.32(-2.50%) |
Feb 24, 2006 | 52.64 | 52.79 | 52.48 | 52.67 | 290,149 | +0.73(+1.40%) |
Feb 23, 2006 | 51.94 | 52.18 | 51.41 | 51.94 | 225,581 | +0.41(+0.80%) |
Feb 22, 2006 | 52.11 | 52.11 | 51.30 | 51.53 | 176,705 | -0.32(-0.61%) |
Feb 21, 2006 | 51.30 | 51.93 | 51.23 | 51.85 | 212,013 | +1.44(+2.86%) |
Feb 17, 2006 | 50.16 | 50.59 | 49.99 | 50.41 | 241,927 | -0.18(-0.36%) |
Feb 16, 2006 | 49.49 | 50.68 | 49.46 | 50.59 | 220,840 | +0.43(+0.87%) |
Feb 15, 2006 | 50.87 | 50.99 | 49.83 | 50.16 | 268,082 | -1.14(-2.23%) |
Feb 14, 2006 | 51.08 | 51.51 | 50.71 | 51.30 | 381,363 | +0.75(+1.48%) |
Feb 13, 2006 | 50.71 | 51.41 | 50.29 | 50.56 | 246,177 | -0.76(-1.49%) |
Feb 10, 2006 | 51.94 | 52.00 | 51.01 | 51.32 | 262,687 | -0.07(-0.13%) |
Feb 09, 2006 | 51.75 | 52.00 | 51.14 | 51.39 | 343,766 | -0.61(-1.18%) |
Feb 08, 2006 | 52.02 | 52.18 | 51.45 | 52.00 | 335,593 | -0.10(-0.19%) |
Feb 07, 2006 | 53.61 | 53.61 | 51.88 | 52.10 | 274,130 | -1.76(-3.26%) |
Feb 06, 2006 | 53.22 | 54.01 | 53.22 | 53.85 | 312,381 | +3.08(+6.06%) |
Feb 03, 2006 | 50.41 | 51.20 | 49.89 | 50.78 | 220,840 | -0.18(-0.36%) |
Feb 02, 2006 | 52.00 | 52.09 | 50.32 | 50.96 | 1,012,173 | -2.17(-4.09%) |
Feb 01, 2006 | 53.56 | 53.94 | 53.05 | 53.13 | 261,380 | +0.46(+0.88%) |
Jan 31, 2006 | 52.43 | 52.78 | 52.07 | 52.67 | 226,235 | -0.13(-0.25%) |
Jan 30, 2006 | 52.15 | 53.07 | 52.15 | 52.80 | 341,804 | +0.66(+1.27%) |
Jan 27, 2006 | 51.57 | 52.58 | 51.57 | 52.14 | 329,054 | +2.28(+4.58%) |
Jan 26, 2006 | 49.70 | 49.99 | 49.06 | 49.86 | 224,437 | +0.15(+0.31%) |
Jan 25, 2006 | 50.16 | 50.68 | 49.64 | 49.70 | 505,596 | -0.81(-1.60%) |
Jan 24, 2006 | 50.38 | 50.63 | 50.08 | 50.51 | 205,148 | +0.76(+1.54%) |
Jan 23, 2006 | 50.17 | 50.35 | 49.58 | 49.75 | 437,921 | -0.42(-0.84%) |
Jan 20, 2006 | 49.88 | 50.45 | 49.56 | 50.17 | 420,594 | +0.90(+1.83%) |
Jan 19, 2006 | 48.18 | 49.27 | 48.18 | 49.27 | 263,995 | +1.76(+3.71%) |
Jan 18, 2006 | 48.51 | 48.54 | 47.51 | 47.51 | 243,889 | -0.54(-1.13%) |
Jan 17, 2006 | 48.18 | 48.48 | 47.95 | 48.05 | 283,447 | +0.32(+0.67%) |
Jan 13, 2006 | 47.41 | 47.96 | 47.04 | 47.74 | 359,295 | +1.08(+2.31%) |
Jan 12, 2006 | 46.80 | 47.10 | 46.30 | 46.66 | 333,304 | +0.29(+0.62%) |
Jan 11, 2006 | 45.84 | 46.49 | 45.66 | 46.37 | 343,439 | +1.36(+3.02%) |
Jan 10, 2006 | 44.26 | 45.26 | 44.26 | 45.01 | 304,044 | +1.63(+3.77%) |
Jan 09, 2006 | 43.38 | 43.38 | 43.38 | 43.38 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 42.95 | 43.41 | 42.95 | 43.38 | 133,877 | +0.68(+1.59%) |
Jan 05, 2006 | 42.82 | 42.87 | 42.61 | 42.70 | 153,656 | -0.21(-0.50%) |
Jan 04, 2006 | 42.33 | 43.24 | 42.24 | 42.91 | 234,735 | +0.59(+1.39%) |
Jan 03, 2006 | 41.70 | 42.58 | 41.70 | 42.33 | 357,497 | +0.75(+1.80%) |
Dec 30, 2005 | 41.29 | 41.87 | 41.11 | 41.58 | 112,627 | -0.05(-0.12%) |
Dec 29, 2005 | 41.59 | 41.72 | 41.32 | 41.63 | 118,511 | -0.23(-0.54%) |
Dec 28, 2005 | 41.29 | 42.09 | 41.27 | 41.86 | 81,078 | +0.62(+1.51%) |
Dec 27, 2005 | 41.75 | 41.75 | 40.99 | 41.23 | 172,128 | -0.83(-1.96%) |
Dec 23, 2005 | 41.90 | 42.11 | 41.54 | 42.06 | 55,741 | -0.21(-0.51%) |
Dec 22, 2005 | 42.58 | 42.58 | 42.19 | 42.27 | 60,972 | -0.40(-0.93%) |
Dec 21, 2005 | 42.19 | 42.85 | 42.19 | 42.67 | 117,040 | +0.55(+1.31%) |
Dec 20, 2005 | 41.72 | 42.22 | 41.72 | 42.12 | 89,415 | +0.41(+0.98%) |
Dec 19, 2005 | 42.06 | 42.07 | 41.61 | 41.71 | 163,791 | +0.20(+0.49%) |
Dec 16, 2005 | 42.33 | 42.39 | 41.47 | 41.51 | 108,540 | -1.00(-2.36%) |
Dec 15, 2005 | 42.91 | 42.98 | 42.39 | 42.51 | 187,003 | -0.97(-2.24%) |
Dec 14, 2005 | 43.40 | 43.60 | 43.10 | 43.48 | 126,194 | -0.26(-0.60%) |
Dec 13, 2005 | 44.02 | 44.16 | 43.69 | 43.75 | 141,070 | -0.27(-0.61%) |
Dec 12, 2005 | 43.75 | 44.02 | 43.69 | 44.02 | 116,223 | +0.34(+0.77%) |
Dec 09, 2005 | 43.74 | 43.86 | 43.40 | 43.68 | 220,023 | +0.00(+0.00%) |
Dec 08, 2005 | 43.37 | 43.94 | 43.16 | 43.68 | 208,744 | +0.06(+0.13%) |
Dec 07, 2005 | 43.80 | 44.41 | 43.37 | 43.62 | 313,525 | +1.13(+2.66%) |
Dec 06, 2005 | 42.24 | 42.81 | 42.24 | 42.49 | 99,223 | +0.04(+0.09%) |
Dec 05, 2005 | 42.21 | 42.75 | 42.21 | 42.46 | 119,329 | +0.11(+0.26%) |
Dec 02, 2005 | 42.46 | 42.51 | 42.05 | 42.35 | 165,589 | -0.08(-0.19%) |
Dec 01, 2005 | 41.84 | 42.48 | 41.81 | 42.43 | 346,218 | +1.63(+3.99%) |
Nov 30, 2005 | 40.65 | 40.93 | 40.50 | 40.80 | 209,725 | +0.11(+0.27%) |
Nov 29, 2005 | 40.69 | 41.23 | 40.35 | 40.69 | 251,081 | +0.00(+0.00%) |
Nov 28, 2005 | 41.48 | 41.50 | 40.50 | 40.69 | 263,178 | -0.64(-1.55%) |
Nov 25, 2005 | 41.18 | 41.42 | 41.16 | 41.33 | 52,799 | +0.38(+0.93%) |
Nov 23, 2005 | 41.11 | 41.21 | 40.68 | 40.95 | 180,465 | +0.46(+1.13%) |
Nov 22, 2005 | 39.92 | 40.51 | 39.92 | 40.49 | 264,649 | +0.72(+1.81%) |
Nov 21, 2005 | 39.58 | 39.82 | 39.43 | 39.77 | 128,156 | +0.22(+0.56%) |
Nov 18, 2005 | 39.81 | 39.83 | 39.17 | 39.55 | 239,312 | +0.09(+0.23%) |
Nov 17, 2005 | 39.45 | 39.72 | 39.35 | 39.46 | 307,313 | +0.34(+0.86%) |
Nov 16, 2005 | 38.55 | 39.27 | 38.55 | 39.12 | 360,112 | +0.50(+1.28%) |
Nov 15, 2005 | 38.64 | 39.15 | 38.41 | 38.63 | 284,592 | -0.01(-0.02%) |
Nov 14, 2005 | 39.03 | 39.03 | 38.58 | 38.63 | 210,869 | -0.81(-2.05%) |
Nov 11, 2005 | 39.21 | 39.55 | 39.04 | 39.44 | 261,706 | +0.76(+1.98%) |
Nov 10, 2005 | 39.59 | 39.60 | 38.32 | 38.67 | 477,153 | -0.69(-1.76%) |
Nov 09, 2005 | 39.73 | 40.01 | 39.27 | 39.37 | 415,854 | -0.08(-0.20%) |
Nov 08, 2005 | 39.09 | 39.75 | 38.91 | 39.45 | 248,629 | +0.45(+1.16%) |
Nov 07, 2005 | 39.42 | 39.57 | 38.76 | 38.99 | 445,931 | -1.13(-2.81%) |
Nov 04, 2005 | 41.03 | 41.03 | 39.87 | 40.12 | 490,067 | -0.94(-2.28%) |
Nov 03, 2005 | 41.11 | 41.42 | 40.89 | 41.05 | 277,563 | -0.12(-0.28%) |
Nov 02, 2005 | 40.96 | 41.44 | 40.82 | 41.17 | 250,591 | +0.34(+0.82%) |