Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 58.64 | 58.90 | 58.39 | 58.68 | 1,674,778 | +0.12(+0.20%) |
Nov 29, 2006 | 58.08 | 58.62 | 58.06 | 58.57 | 1,507,258 | +0.71(+1.22%) |
Nov 28, 2006 | 57.61 | 57.94 | 57.55 | 57.86 | 2,317,974 | +0.22(+0.39%) |
Nov 27, 2006 | 58.33 | 58.34 | 57.61 | 57.64 | 2,183,987 | -0.71(-1.22%) |
Nov 24, 2006 | 58.22 | 58.49 | 58.20 | 58.35 | 971,168 | -0.16(-0.27%) |
Nov 22, 2006 | 58.49 | 58.64 | 58.38 | 58.51 | 871,959 | +0.07(+0.12%) |
Nov 21, 2006 | 58.38 | 58.49 | 58.34 | 58.44 | 1,142,290 | +0.01(+0.02%) |
Nov 20, 2006 | 58.38 | 58.56 | 58.30 | 58.42 | 1,070,239 | +0.03(+0.05%) |
Nov 17, 2006 | 58.14 | 58.39 | 58.04 | 58.39 | 728,272 | +0.11(+0.19%) |
Nov 16, 2006 | 58.40 | 58.43 | 58.20 | 58.29 | 1,356,228 | +0.05(+0.09%) |
Nov 15, 2006 | 58.11 | 58.34 | 58.00 | 58.23 | 1,210,185 | +0.09(+0.16%) |
Nov 14, 2006 | 58.01 | 58.24 | 57.59 | 58.14 | 1,626,004 | +0.30(+0.52%) |
Nov 13, 2006 | 57.69 | 57.97 | 57.59 | 57.84 | 1,039,894 | +0.08(+0.14%) |
Nov 10, 2006 | 57.69 | 57.77 | 57.51 | 57.76 | 835,102 | +0.03(+0.05%) |
Nov 09, 2006 | 57.91 | 57.93 | 57.58 | 57.73 | 1,299,972 | -0.19(-0.34%) |
Nov 08, 2006 | 57.45 | 57.99 | 57.43 | 57.92 | 2,100,712 | +0.22(+0.38%) |
Nov 07, 2006 | 57.64 | 57.83 | 57.56 | 57.71 | 1,177,623 | +0.12(+0.20%) |
Nov 06, 2006 | 57.14 | 57.66 | 57.11 | 57.59 | 1,798,512 | +0.65(+1.14%) |
Nov 03, 2006 | 57.20 | 57.22 | 56.82 | 56.94 | 1,892,179 | -0.06(-0.10%) |
Nov 02, 2006 | 56.95 | 57.05 | 56.81 | 57.00 | 1,551,875 | -0.03(-0.05%) |
Nov 01, 2006 | 57.47 | 57.56 | 57.01 | 57.03 | 1,714,683 | -0.31(-0.54%) |
Oct 31, 2006 | 57.46 | 57.53 | 57.11 | 57.34 | 1,610,209 | -0.08(-0.14%) |
Oct 30, 2006 | 57.46 | 57.56 | 57.30 | 57.42 | 1,728,816 | -0.14(-0.25%) |
Oct 27, 2006 | 57.74 | 57.82 | 57.44 | 57.56 | 1,649,421 | -0.21(-0.36%) |
Oct 26, 2006 | 57.69 | 57.90 | 57.53 | 57.77 | 892,743 | +0.14(+0.25%) |
Oct 25, 2006 | 57.33 | 57.66 | 57.26 | 57.63 | 1,656,072 | +0.31(+0.54%) |
Oct 24, 2006 | 57.08 | 57.36 | 57.01 | 57.32 | 1,199,932 | +0.17(+0.30%) |
Oct 23, 2006 | 56.86 | 57.27 | 56.70 | 57.14 | 1,287,086 | +0.22(+0.38%) |
Oct 20, 2006 | 57.02 | 57.02 | 56.65 | 56.93 | 1,393,639 | -0.01(-0.01%) |
Oct 19, 2006 | 56.87 | 56.97 | 56.76 | 56.94 | 538,029 | +0.01(+0.01%) |
Oct 18, 2006 | 57.07 | 57.15 | 56.70 | 56.93 | 775,521 | +0.09(+0.15%) |
Oct 17, 2006 | 56.82 | 56.93 | 56.54 | 56.84 | 1,165,291 | -0.12(-0.20%) |
Oct 16, 2006 | 56.86 | 57.01 | 56.74 | 56.96 | 924,612 | +0.09(+0.17%) |
Oct 13, 2006 | 56.68 | 56.87 | 56.55 | 56.86 | 1,955,916 | +0.27(+0.47%) |
Oct 12, 2006 | 56.40 | 56.71 | 56.31 | 56.60 | 912,419 | +0.34(+0.60%) |
Oct 11, 2006 | 56.04 | 56.31 | 55.93 | 56.26 | 1,007,471 | -0.03(-0.05%) |
Oct 10, 2006 | 56.14 | 56.31 | 56.06 | 56.29 | 541,216 | +0.16(+0.28%) |
Oct 09, 2006 | 56.08 | 56.75 | 55.94 | 56.13 | 874,592 | +0.03(+0.05%) |
Oct 06, 2006 | 56.17 | 56.17 | 55.84 | 56.10 | 1,181,642 | -0.13(-0.23%) |
Oct 05, 2006 | 56.15 | 56.27 | 56.03 | 56.23 | 1,323,112 | +0.14(+0.24%) |
Oct 04, 2006 | 55.43 | 56.13 | 55.43 | 56.09 | 1,230,553 | +0.54(+0.97%) |
Oct 03, 2006 | 55.48 | 55.75 | 55.34 | 55.55 | 1,078,414 | +0.05(+0.09%) |
Oct 02, 2006 | 55.72 | 55.72 | 55.41 | 55.50 | 748,918 | -0.12(-0.22%) |
Sep 29, 2006 | 55.72 | 55.75 | 55.55 | 55.62 | 1,103,078 | -0.04(-0.08%) |
Sep 28, 2006 | 55.72 | 55.77 | 55.51 | 55.67 | 1,065,112 | -0.02(-0.04%) |
Sep 27, 2006 | 55.72 | 55.74 | 55.50 | 55.69 | 2,776,332 | +0.06(+0.12%) |
Sep 26, 2006 | 55.23 | 55.62 | 55.14 | 55.62 | 2,743,770 | +0.19(+0.35%) |
Sep 25, 2006 | 55.27 | 55.65 | 54.94 | 55.43 | 1,187,600 | +0.27(+0.50%) |
Sep 22, 2006 | 55.10 | 55.18 | 54.89 | 55.15 | 715,525 | -0.05(-0.09%) |
Sep 21, 2006 | 55.37 | 55.49 | 54.99 | 55.20 | 1,038,509 | -0.09(-0.17%) |
Sep 20, 2006 | 55.30 | 55.46 | 55.17 | 55.30 | 1,395,302 | +0.17(+0.31%) |
Sep 19, 2006 | 55.16 | 55.25 | 54.85 | 55.12 | 1,386,157 | -0.15(-0.27%) |
Sep 18, 2006 | 55.19 | 55.33 | 55.04 | 55.28 | 985,440 | +0.18(+0.33%) |
Sep 15, 2006 | 55.35 | 55.35 | 55.05 | 55.10 | 835,934 | -0.05(-0.09%) |
Sep 14, 2006 | 55.04 | 55.15 | 54.92 | 55.15 | 542,186 | -0.01(-0.03%) |
Sep 13, 2006 | 54.86 | 55.22 | 54.78 | 55.16 | 732,291 | +0.27(+0.49%) |
Sep 12, 2006 | 54.58 | 54.95 | 54.45 | 54.89 | 1,379,644 | +0.39(+0.72%) |
Sep 11, 2006 | 54.40 | 54.56 | 54.19 | 54.50 | 826,789 | -0.09(-0.16%) |
Sep 08, 2006 | 54.62 | 54.63 | 54.42 | 54.59 | 312,037 | +0.01(+0.03%) |
Sep 07, 2006 | 54.69 | 54.71 | 54.43 | 54.58 | 915,052 | -0.22(-0.40%) |
Sep 06, 2006 | 54.90 | 54.99 | 54.66 | 54.79 | 1,403,615 | -0.31(-0.56%) |
Sep 05, 2006 | 55.12 | 55.26 | 54.99 | 55.10 | 3,280,691 | +0.02(+0.04%) |
Sep 01, 2006 | 54.98 | 55.12 | 54.82 | 55.08 | 1,411,790 | +0.36(+0.66%) |
Aug 31, 2006 | 54.88 | 54.88 | 54.71 | 54.72 | 635,576 | -0.12(-0.21%) |
Aug 30, 2006 | 54.90 | 54.99 | 54.72 | 54.84 | 1,106,819 | -0.02(-0.04%) |
Aug 29, 2006 | 54.88 | 54.91 | 54.55 | 54.86 | 957,590 | +0.01(+0.01%) |
Aug 28, 2006 | 54.58 | 54.94 | 54.52 | 54.85 | 1,706,231 | +0.19(+0.34%) |
Aug 25, 2006 | 54.63 | 54.76 | 54.55 | 54.66 | 731,736 | +0.07(+0.13%) |
Aug 24, 2006 | 54.72 | 54.72 | 54.50 | 54.59 | 921,564 | +0.11(+0.20%) |
Aug 23, 2006 | 54.76 | 54.82 | 54.33 | 54.48 | 1,053,750 | -0.23(-0.42%) |
Aug 22, 2006 | 54.60 | 54.78 | 54.51 | 54.71 | 3,682,932 | +0.06(+0.12%) |
Aug 21, 2006 | 54.63 | 54.69 | 54.53 | 54.65 | 1,489,107 | -0.01(-0.03%) |
Aug 18, 2006 | 54.57 | 54.71 | 54.37 | 54.66 | 737,556 | +0.21(+0.38%) |
Aug 17, 2006 | 54.38 | 54.58 | 54.32 | 54.45 | 1,184,828 | +0.01(+0.01%) |
Aug 16, 2006 | 54.49 | 54.50 | 54.30 | 54.45 | 1,664,386 | +0.36(+0.67%) |
Aug 15, 2006 | 54.16 | 54.29 | 53.90 | 54.08 | 1,806,410 | +0.48(+0.89%) |
Aug 14, 2006 | 53.98 | 54.00 | 53.53 | 53.61 | 2,113,321 | +0.01(+0.01%) |
Aug 11, 2006 | 53.73 | 53.77 | 53.42 | 53.60 | 1,031,858 | -0.23(-0.43%) |
Aug 10, 2006 | 53.55 | 53.85 | 53.40 | 53.83 | 947,475 | +0.13(+0.24%) |
Aug 09, 2006 | 54.08 | 54.36 | 53.53 | 53.70 | 1,369,668 | -0.23(-0.43%) |
Aug 08, 2006 | 54.27 | 54.36 | 53.80 | 53.93 | 833,024 | -0.20(-0.37%) |
Aug 07, 2006 | 54.15 | 54.18 | 53.94 | 54.14 | 632,250 | -0.04(-0.08%) |
Aug 04, 2006 | 54.52 | 54.66 | 53.99 | 54.18 | 1,771,908 | +0.01(+0.01%) |
Aug 03, 2006 | 53.86 | 54.27 | 53.79 | 54.17 | 1,538,573 | +0.06(+0.11%) |
Aug 02, 2006 | 54.06 | 54.29 | 53.93 | 54.11 | 1,623,510 | +0.29(+0.54%) |
Aug 01, 2006 | 53.80 | 53.88 | 53.54 | 53.83 | 1,007,748 | -0.08(-0.15%) |
Jul 31, 2006 | 53.91 | 53.99 | 53.74 | 53.90 | 1,009,827 | -0.10(-0.19%) |
Jul 28, 2006 | 53.61 | 54.08 | 53.50 | 54.01 | 763,190 | +0.60(+1.12%) |
Jul 27, 2006 | 53.80 | 53.95 | 53.28 | 53.41 | 2,477,873 | -0.14(-0.27%) |
Jul 26, 2006 | 53.33 | 53.79 | 53.24 | 53.55 | 1,265,193 | +0.17(+0.32%) |
Jul 25, 2006 | 53.05 | 53.57 | 52.95 | 53.38 | 1,370,084 | +0.39(+0.74%) |
Jul 24, 2006 | 52.50 | 53.12 | 52.37 | 52.99 | 1,756,112 | +0.77(+1.46%) |
Jul 21, 2006 | 52.66 | 52.66 | 52.11 | 52.22 | 795,474 | -0.23(-0.44%) |
Jul 20, 2006 | 52.92 | 52.97 | 52.45 | 52.45 | 1,348,745 | -0.43(-0.82%) |
Jul 19, 2006 | 52.11 | 52.92 | 52.09 | 52.89 | 902,304 | +0.99(+1.91%) |
Jul 18, 2006 | 51.93 | 51.99 | 51.42 | 51.90 | 829,837 | +0.34(+0.66%) |
Jul 17, 2006 | 51.88 | 51.92 | 51.56 | 51.56 | 1,397,380 | -0.25(-0.47%) |
Jul 14, 2006 | 51.96 | 52.07 | 51.48 | 51.80 | 824,987 | -0.13(-0.25%) |
Jul 13, 2006 | 52.62 | 52.63 | 51.93 | 51.93 | 964,518 | -0.74(-1.41%) |
Jul 12, 2006 | 53.23 | 53.25 | 52.61 | 52.68 | 927,661 | -0.47(-0.88%) |
Jul 11, 2006 | 52.99 | 53.22 | 52.68 | 53.15 | 1,095,734 | +0.07(+0.14%) |
Jul 10, 2006 | 53.05 | 53.23 | 52.89 | 53.07 | 758,617 | +0.24(+0.45%) |
Jul 07, 2006 | 53.02 | 53.23 | 52.73 | 52.84 | 1,682,676 | -0.22(-0.42%) |
Jul 06, 2006 | 52.92 | 53.18 | 52.92 | 53.06 | 1,065,251 | +0.22(+0.42%) |
Jul 05, 2006 | 52.92 | 53.00 | 52.60 | 52.84 | 1,651,222 | -0.26(-0.49%) |
Jul 03, 2006 | 52.87 | 53.15 | 52.76 | 53.10 | 813,625 | +0.32(+0.62%) |
Jun 30, 2006 | 52.81 | 52.89 | 52.14 | 52.77 | 1,025,346 | +0.11(+0.21%) |
Jun 29, 2006 | 51.96 | 52.69 | 51.94 | 52.66 | 1,094,071 | +0.97(+1.87%) |
Jun 28, 2006 | 51.47 | 51.70 | 51.31 | 51.70 | 3,979,451 | +0.35(+0.69%) |
Jun 27, 2006 | 51.67 | 51.75 | 51.24 | 51.34 | 2,914,338 | -0.25(-0.48%) |
Jun 26, 2006 | 51.35 | 51.64 | 51.31 | 51.59 | 573,085 | +0.28(+0.55%) |
Jun 23, 2006 | 51.30 | 51.58 | 51.10 | 51.31 | 1,943,446 | +0.00(+0.00%) |
Jun 22, 2006 | 51.38 | 51.45 | 51.10 | 51.31 | 561,723 | -0.38(-0.73%) |
Jun 21, 2006 | 51.37 | 51.98 | 51.30 | 51.68 | 927,799 | +0.38(+0.75%) |
Jun 20, 2006 | 51.17 | 51.62 | 51.17 | 51.30 | 442,145 | +0.15(+0.30%) |
Jun 19, 2006 | 51.94 | 51.95 | 51.11 | 51.15 | 1,289,441 | -0.60(-1.16%) |
Jun 16, 2006 | 51.84 | 51.96 | 51.50 | 51.75 | 1,444,075 | -0.23(-0.44%) |
Jun 15, 2006 | 51.04 | 52.09 | 51.01 | 51.98 | 1,422,321 | +1.17(+2.30%) |
Jun 14, 2006 | 50.79 | 50.90 | 50.32 | 50.81 | 896,346 | +0.13(+0.26%) |
Jun 13, 2006 | 51.24 | 51.67 | 50.61 | 50.68 | 1,024,514 | -0.71(-1.39%) |
Jun 12, 2006 | 52.20 | 52.20 | 51.39 | 51.39 | 1,438,532 | -0.53(-1.03%) |
Jun 09, 2006 | 52.29 | 52.44 | 51.88 | 51.93 | 492,166 | -0.15(-0.29%) |
Jun 08, 2006 | 52.04 | 52.32 | 51.25 | 52.08 | 928,076 | -0.04(-0.07%) |
Jun 07, 2006 | 52.50 | 52.80 | 52.11 | 52.11 | 928,908 | -0.35(-0.66%) |
Jun 06, 2006 | 52.75 | 52.79 | 52.04 | 52.46 | 941,932 | -0.19(-0.36%) |
Jun 05, 2006 | 53.41 | 53.41 | 52.51 | 52.65 | 1,027,147 | -0.79(-1.49%) |
Jun 02, 2006 | 53.37 | 53.51 | 53.07 | 53.44 | 978,235 | +0.25(+0.47%) |
Jun 01, 2006 | 52.58 | 53.24 | 52.54 | 53.19 | 1,273,923 | +0.53(+1.01%) |
May 31, 2006 | 52.29 | 52.66 | 52.10 | 52.66 | 860,043 | +0.62(+1.19%) |
May 30, 2006 | 52.69 | 52.76 | 52.04 | 52.04 | 810,023 | -0.79(-1.50%) |
May 26, 2006 | 52.65 | 52.92 | 52.53 | 52.83 | 856,302 | +0.25(+0.48%) |
May 25, 2006 | 52.11 | 52.58 | 52.06 | 52.58 | 871,405 | +0.69(+1.34%) |
May 24, 2006 | 51.87 | 52.22 | 51.36 | 51.88 | 751,689 | +0.21(+0.41%) |
May 23, 2006 | 52.43 | 52.64 | 51.65 | 51.67 | 882,490 | -0.39(-0.75%) |
May 22, 2006 | 52.18 | 52.45 | 51.69 | 52.06 | 943,595 | -0.21(-0.40%) |
May 19, 2006 | 52.25 | 52.55 | 51.87 | 52.27 | 668,137 | +0.25(+0.47%) |
May 18, 2006 | 52.50 | 52.63 | 51.90 | 52.03 | 700,145 | -0.24(-0.46%) |
May 17, 2006 | 53.15 | 53.22 | 52.22 | 52.27 | 899,256 | -1.05(-1.98%) |
May 16, 2006 | 53.51 | 53.59 | 53.14 | 53.32 | 527,498 | -0.07(-0.14%) |
May 15, 2006 | 53.15 | 53.50 | 53.02 | 53.39 | 1,912,686 | +0.05(+0.09%) |
May 12, 2006 | 53.94 | 53.95 | 53.29 | 53.34 | 893,436 | -0.71(-1.32%) |
May 11, 2006 | 54.78 | 54.78 | 53.93 | 54.06 | 618,810 | -0.58(-1.07%) |
May 10, 2006 | 54.60 | 54.75 | 54.45 | 54.64 | 643,889 | +0.01(+0.01%) |
May 09, 2006 | 54.55 | 54.70 | 54.49 | 54.63 | 387,968 | +0.14(+0.27%) |
May 08, 2006 | 54.56 | 54.65 | 54.46 | 54.49 | 504,082 | -0.04(-0.07%) |
May 05, 2006 | 54.29 | 54.68 | 54.27 | 54.52 | 554,656 | +0.47(+0.87%) |
May 04, 2006 | 54.06 | 54.21 | 53.91 | 54.06 | 524,173 | +0.16(+0.29%) |
May 03, 2006 | 54.10 | 54.16 | 53.74 | 53.90 | 581,814 | -0.16(-0.29%) |
May 02, 2006 | 53.91 | 54.13 | 53.80 | 54.06 | 732,152 | +0.38(+0.71%) |
May 01, 2006 | 54.17 | 54.25 | 53.64 | 53.67 | 792,703 | -0.30(-0.55%) |
Apr 28, 2006 | 53.72 | 54.06 | 53.70 | 53.97 | 670,216 | +0.35(+0.65%) |
Apr 27, 2006 | 53.07 | 53.85 | 52.94 | 53.62 | 1,100,999 | +0.29(+0.54%) |
Apr 26, 2006 | 53.42 | 53.65 | 53.28 | 53.33 | 694,879 | +0.07(+0.14%) |
Apr 25, 2006 | 53.67 | 53.70 | 53.12 | 53.26 | 1,001,098 | -0.32(-0.59%) |
Apr 24, 2006 | 53.52 | 53.67 | 53.35 | 53.58 | 648,877 | -0.12(-0.23%) |
Apr 21, 2006 | 53.76 | 53.83 | 53.50 | 53.70 | 958,282 | +0.09(+0.16%) |
Apr 20, 2006 | 53.62 | 53.86 | 53.38 | 53.62 | 1,213,649 | +0.01(+0.03%) |
Apr 19, 2006 | 53.54 | 53.62 | 53.29 | 53.60 | 995,555 | +0.15(+0.28%) |
Apr 18, 2006 | 52.70 | 53.55 | 52.57 | 53.45 | 1,051,949 | +0.90(+1.70%) |
Apr 17, 2006 | 52.53 | 52.69 | 52.32 | 52.55 | 856,995 | +0.04(+0.08%) |
Apr 13, 2006 | 52.51 | 52.61 | 52.25 | 52.51 | 911,172 | +0.00(+0.00%) |
Apr 12, 2006 | 52.56 | 52.81 | 52.37 | 52.51 | 484,406 | +0.15(+0.29%) |
Apr 11, 2006 | 52.94 | 53.05 | 52.29 | 52.36 | 1,600,648 | -0.49(-0.93%) |
Apr 10, 2006 | 52.83 | 53.03 | 52.69 | 52.85 | 534,981 | +0.08(+0.15%) |
Apr 07, 2006 | 53.38 | 53.50 | 52.66 | 52.77 | 787,576 | -0.50(-0.93%) |
Apr 06, 2006 | 53.41 | 53.42 | 53.04 | 53.27 | 1,670,898 | -0.21(-0.39%) |
Apr 05, 2006 | 53.30 | 53.53 | 53.16 | 53.48 | 896,762 | +0.28(+0.53%) |
Apr 04, 2006 | 52.77 | 53.26 | 52.64 | 53.20 | 2,064,963 | +0.41(+0.78%) |
Apr 03, 2006 | 52.80 | 53.20 | 52.71 | 52.79 | 644,443 | +0.04(+0.08%) |
Mar 31, 2006 | 52.83 | 52.92 | 52.55 | 52.74 | 647,076 | -0.01(-0.03%) |
Mar 30, 2006 | 52.88 | 53.24 | 52.70 | 52.76 | 594,285 | -0.20(-0.38%) |
Mar 29, 2006 | 52.82 | 53.10 | 52.61 | 52.96 | 849,790 | +0.36(+0.69%) |
Mar 28, 2006 | 52.94 | 53.15 | 52.52 | 52.60 | 983,916 | -0.36(-0.68%) |
Mar 27, 2006 | 52.92 | 53.02 | 52.79 | 52.96 | 436,326 | +0.04(+0.08%) |
Mar 24, 2006 | 52.94 | 53.10 | 51.69 | 52.92 | 729,658 | -0.22(-0.42%) |
Mar 23, 2006 | 53.22 | 53.24 | 53.01 | 53.14 | 1,491,739 | -0.12(-0.23%) |
Mar 22, 2006 | 52.92 | 53.28 | 52.88 | 53.26 | 1,125,109 | +0.36(+0.68%) |
Mar 21, 2006 | 53.21 | 53.38 | 52.79 | 52.90 | 687,258 | -0.35(-0.65%) |
Mar 20, 2006 | 53.35 | 53.46 | 53.12 | 53.25 | 1,329,485 | -0.09(-0.16%) |
Mar 17, 2006 | 53.46 | 53.54 | 53.30 | 53.33 | 1,069,131 | -0.08(-0.15%) |
Mar 16, 2006 | 53.26 | 53.51 | 53.23 | 53.41 | 564,356 | +0.30(+0.56%) |
Mar 15, 2006 | 52.90 | 53.23 | 52.81 | 53.12 | 878,056 | +0.25(+0.48%) |
Mar 14, 2006 | 52.36 | 52.93 | 52.30 | 52.87 | 706,103 | +0.53(+1.01%) |
Mar 13, 2006 | 52.35 | 52.58 | 52.26 | 52.34 | 1,069,408 | +0.17(+0.32%) |
Mar 10, 2006 | 51.83 | 52.27 | 51.73 | 52.17 | 691,692 | +0.38(+0.74%) |
Mar 09, 2006 | 52.05 | 52.21 | 51.79 | 51.79 | 2,385,730 | -0.19(-0.36%) |
Mar 08, 2006 | 51.91 | 52.09 | 51.62 | 51.98 | 1,274,754 | -0.03(-0.06%) |
Mar 07, 2006 | 52.04 | 52.06 | 51.70 | 52.01 | 1,731,449 | -0.07(-0.14%) |
Mar 06, 2006 | 52.50 | 52.57 | 51.97 | 52.08 | 515,998 | -0.33(-0.63%) |
Mar 03, 2006 | 52.38 | 52.79 | 52.24 | 52.41 | 1,017,309 | -0.08(-0.15%) |
Mar 02, 2006 | 52.43 | 52.68 | 52.25 | 52.49 | 1,247,181 | -0.10(-0.19%) |
Mar 01, 2006 | 52.33 | 52.62 | 52.22 | 52.59 | 1,868,623 | +0.39(+0.75%) |
Feb 28, 2006 | 52.66 | 52.56 | 52.11 | 52.20 | 1,095,180 | -0.45(-0.86%) |
Feb 27, 2006 | 52.68 | 52.83 | 52.61 | 52.66 | 791,733 | +0.02(+0.04%) |
Feb 24, 2006 | 52.54 | 52.72 | 52.49 | 52.63 | 854,501 | +0.14(+0.27%) |
Feb 23, 2006 | 52.61 | 52.71 | 52.39 | 52.49 | 578,212 | -0.12(-0.23%) |
Feb 22, 2006 | 52.40 | 52.74 | 52.35 | 52.61 | 683,794 | +0.33(+0.64%) |
Feb 21, 2006 | 52.42 | 52.58 | 52.19 | 52.28 | 1,003,314 | -0.08(-0.15%) |
Feb 17, 2006 | 52.37 | 52.42 | 52.00 | 52.36 | 762,635 | +0.11(+0.21%) |
Feb 16, 2006 | 51.88 | 52.36 | 51.88 | 52.25 | 765,406 | +0.36(+0.70%) |
Feb 15, 2006 | 51.74 | 51.91 | 51.51 | 51.89 | 654,143 | +0.19(+0.38%) |
Feb 14, 2006 | 51.24 | 51.80 | 51.06 | 51.70 | 847,850 | +0.45(+0.89%) |
Feb 13, 2006 | 51.28 | 51.31 | 51.02 | 51.24 | 754,599 | -0.14(-0.27%) |
Feb 10, 2006 | 51.19 | 51.44 | 50.88 | 51.38 | 1,056,522 | +0.09(+0.17%) |
Feb 09, 2006 | 51.44 | 51.67 | 51.22 | 51.29 | 1,568,225 | -0.05(-0.10%) |
Feb 08, 2006 | 51.15 | 51.37 | 50.89 | 51.34 | 732,845 | +0.35(+0.69%) |
Feb 07, 2006 | 51.36 | 51.40 | 50.92 | 50.99 | 1,162,936 | -0.38(-0.73%) |
Feb 06, 2006 | 51.24 | 51.47 | 51.24 | 51.36 | 937,637 | +0.26(+0.51%) |
Feb 03, 2006 | 51.31 | 51.53 | 51.05 | 51.10 | 763,190 | -0.37(-0.72%) |
Feb 02, 2006 | 51.86 | 51.89 | 51.34 | 51.47 | 1,109,313 | -0.53(-1.01%) |
Feb 01, 2006 | 51.88 | 52.01 | 51.78 | 52.00 | 2,022,702 | +0.32(+0.63%) |
Jan 31, 2006 | 51.89 | 52.09 | 51.67 | 51.67 | 1,493,264 | -0.37(-0.71%) |
Jan 30, 2006 | 52.00 | 52.11 | 51.90 | 52.04 | 1,444,768 | +0.14(+0.28%) |
Jan 27, 2006 | 51.63 | 52.01 | 51.49 | 51.90 | 1,105,433 | +0.44(+0.86%) |
Jan 26, 2006 | 51.42 | 51.67 | 51.28 | 51.46 | 2,285,967 | +0.25(+0.49%) |
Jan 25, 2006 | 51.34 | 51.41 | 50.86 | 51.21 | 1,599,262 | -0.01(-0.03%) |
Jan 24, 2006 | 51.21 | 51.39 | 51.08 | 51.22 | 1,255,079 | +0.22(+0.44%) |
Jan 23, 2006 | 50.95 | 51.20 | 50.87 | 51.00 | 1,494,926 | +0.12(+0.23%) |
Jan 20, 2006 | 51.67 | 51.67 | 50.81 | 50.88 | 2,132,027 | -0.76(-1.47%) |
Jan 19, 2006 | 51.54 | 51.74 | 51.41 | 51.64 | 1,549,519 | +0.22(+0.42%) |
Jan 18, 2006 | 51.39 | 51.58 | 51.13 | 51.42 | 1,283,345 | -0.13(-0.25%) |
Jan 17, 2006 | 51.43 | 51.59 | 51.32 | 51.55 | 2,317,974 | -0.15(-0.29%) |
Jan 13, 2006 | 51.56 | 51.70 | 51.46 | 51.70 | 1,417,333 | +0.19(+0.38%) |
Jan 12, 2006 | 51.78 | 51.82 | 51.47 | 51.51 | 1,323,666 | -0.33(-0.64%) |
Jan 11, 2006 | 51.73 | 51.87 | 51.58 | 51.84 | 1,055,275 | +0.17(+0.34%) |
Jan 10, 2006 | 51.46 | 51.67 | 51.35 | 51.67 | 1,818,187 | +0.06(+0.13%) |
Jan 09, 2006 | 51.44 | 51.62 | 51.42 | 51.60 | 2,383,652 | +0.19(+0.37%) |
Jan 06, 2006 | 51.34 | 51.52 | 51.05 | 51.41 | 1,634,872 | +0.38(+0.74%) |
Jan 05, 2006 | 51.02 | 51.10 | 50.79 | 51.04 | 1,032,828 | +0.01(+0.03%) |
Jan 04, 2006 | 50.73 | 51.06 | 50.73 | 51.02 | 1,702,767 | +0.23(+0.45%) |
Jan 03, 2006 | 50.23 | 50.87 | 49.95 | 50.79 | 1,443,798 | +0.97(+1.96%) |
Dec 30, 2005 | 49.98 | 50.09 | 49.82 | 49.82 | 1,955,916 | -0.21(-0.42%) |
Dec 29, 2005 | 50.26 | 50.36 | 50.02 | 50.03 | 2,513,206 | -0.21(-0.42%) |
Dec 28, 2005 | 50.30 | 50.35 | 50.16 | 50.24 | 3,503,080 | +0.10(+0.20%) |
Dec 27, 2005 | 50.70 | 50.70 | 50.14 | 50.14 | 1,269,073 | -0.49(-0.97%) |
Dec 23, 2005 | 50.67 | 50.69 | 50.51 | 50.63 | 3,258,106 | -0.01(-0.01%) |
Dec 22, 2005 | 50.59 | 50.63 | 50.41 | 50.63 | 3,391,124 | -0.05(-0.10%) |
Dec 21, 2005 | 50.84 | 51.03 | 50.61 | 50.69 | 1,466,383 | +0.08(+0.16%) |
Dec 20, 2005 | 50.71 | 50.77 | 50.48 | 50.61 | 2,379,634 | -0.03(-0.06%) |
Dec 19, 2005 | 50.82 | 51.05 | 50.56 | 50.63 | 1,558,110 | -0.17(-0.34%) |
Dec 16, 2005 | 51.02 | 51.12 | 50.76 | 50.81 | 1,703,875 | -0.12(-0.23%) |
Dec 15, 2005 | 51.10 | 51.15 | 50.84 | 50.92 | 1,364,541 | -0.17(-0.34%) |
Dec 14, 2005 | 50.85 | 51.19 | 50.78 | 51.10 | 1,574,876 | +0.22(+0.43%) |
Dec 13, 2005 | 50.42 | 50.97 | 50.39 | 50.88 | 1,679,073 | +0.45(+0.90%) |
Dec 12, 2005 | 50.61 | 50.61 | 50.19 | 50.43 | 1,008,995 | +0.01(+0.03%) |
Dec 09, 2005 | 50.35 | 50.61 | 50.23 | 50.41 | 1,194,251 | +0.07(+0.14%) |
Dec 08, 2005 | 50.34 | 50.60 | 50.15 | 50.34 | 1,177,346 | +0.00(+0.00%) |
Dec 07, 2005 | 50.63 | 50.66 | 50.12 | 50.34 | 2,038,637 | -0.27(-0.53%) |
Dec 06, 2005 | 50.76 | 50.95 | 50.55 | 50.61 | 1,602,172 | +0.09(+0.17%) |
Dec 05, 2005 | 50.56 | 50.61 | 50.32 | 50.52 | 1,013,291 | -0.07(-0.14%) |
Dec 02, 2005 | 50.62 | 50.65 | 50.43 | 50.59 | 1,748,769 | +0.04(+0.09%) |