Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 60.07 | 60.20 | 59.81 | 59.92 | 1,387,729 | -0.17(-0.28%) |
Dec 28, 2006 | 60.23 | 60.28 | 60.04 | 60.09 | 1,227,081 | -0.15(-0.25%) |
Dec 27, 2006 | 59.92 | 60.28 | 59.92 | 60.24 | 1,416,850 | +0.45(+0.75%) |
Dec 26, 2006 | 59.47 | 59.83 | 59.47 | 59.79 | 1,213,141 | +0.41(+0.70%) |
Dec 22, 2006 | 59.73 | 59.75 | 59.38 | 59.38 | 1,071,125 | -0.35(-0.59%) |
Dec 21, 2006 | 59.93 | 60.04 | 59.62 | 59.73 | 2,829,146 | -0.14(-0.24%) |
Dec 20, 2006 | 59.97 | 60.07 | 59.85 | 59.88 | 1,116,256 | -0.36(-0.59%) |
Dec 19, 2006 | 59.98 | 60.39 | 59.89 | 60.23 | 1,726,829 | +0.09(+0.14%) |
Dec 18, 2006 | 60.37 | 60.45 | 60.05 | 60.15 | 1,569,907 | -0.07(-0.11%) |
Dec 15, 2006 | 60.36 | 60.47 | 60.18 | 60.21 | 1,305,197 | -0.03(-0.05%) |
Dec 14, 2006 | 59.78 | 60.31 | 59.73 | 60.24 | 1,428,167 | +0.44(+0.74%) |
Dec 13, 2006 | 59.79 | 59.86 | 59.64 | 59.80 | 1,477,714 | +0.15(+0.26%) |
Dec 12, 2006 | 59.58 | 59.68 | 59.33 | 59.65 | 1,148,551 | +0.00(+0.00%) |
Dec 11, 2006 | 59.36 | 59.65 | 59.36 | 59.65 | 1,497,312 | +0.36(+0.60%) |
Dec 08, 2006 | 59.26 | 59.52 | 59.11 | 59.29 | 1,159,040 | +0.01(+0.02%) |
Dec 07, 2006 | 59.51 | 59.60 | 59.23 | 59.28 | 1,418,506 | -0.12(-0.20%) |
Dec 06, 2006 | 59.48 | 59.55 | 59.32 | 59.39 | 1,529,055 | -0.08(-0.13%) |
Dec 05, 2006 | 59.32 | 59.54 | 59.20 | 59.47 | 1,714,546 | +0.30(+0.50%) |
Dec 04, 2006 | 58.73 | 59.25 | 58.73 | 59.18 | 1,323,277 | +0.24(+0.41%) |
Dec 01, 2006 | 58.58 | 58.98 | 58.42 | 58.94 | 1,406,637 | +0.02(+0.04%) |
Nov 30, 2006 | 58.87 | 59.13 | 58.62 | 58.91 | 1,668,173 | +0.12(+0.20%) |
Nov 29, 2006 | 58.31 | 58.86 | 58.29 | 58.80 | 1,501,314 | +0.71(+1.22%) |
Nov 28, 2006 | 57.84 | 58.17 | 57.78 | 58.09 | 2,308,834 | +0.22(+0.39%) |
Nov 27, 2006 | 58.56 | 58.57 | 57.84 | 57.86 | 2,175,374 | -0.72(-1.22%) |
Nov 24, 2006 | 58.45 | 58.73 | 58.43 | 58.58 | 967,339 | -0.16(-0.27%) |
Nov 22, 2006 | 58.72 | 58.87 | 58.61 | 58.74 | 868,521 | +0.07(+0.12%) |
Nov 21, 2006 | 58.61 | 58.73 | 58.57 | 58.67 | 1,137,786 | +0.01(+0.02%) |
Nov 20, 2006 | 58.61 | 58.79 | 58.53 | 58.65 | 1,066,019 | +0.03(+0.05%) |
Nov 17, 2006 | 58.37 | 58.62 | 58.27 | 58.62 | 725,400 | +0.11(+0.19%) |
Nov 16, 2006 | 58.63 | 58.66 | 58.43 | 58.52 | 1,350,879 | +0.05(+0.09%) |
Nov 15, 2006 | 58.34 | 58.57 | 58.23 | 58.47 | 1,205,413 | +0.09(+0.16%) |
Nov 14, 2006 | 58.24 | 58.47 | 57.82 | 58.37 | 1,619,592 | +0.30(+0.52%) |
Nov 13, 2006 | 57.92 | 58.20 | 57.81 | 58.07 | 1,035,794 | +0.08(+0.14%) |
Nov 10, 2006 | 57.92 | 58.00 | 57.74 | 57.99 | 831,809 | +0.03(+0.05%) |
Nov 09, 2006 | 58.14 | 58.16 | 57.81 | 57.96 | 1,294,846 | -0.20(-0.34%) |
Nov 08, 2006 | 57.68 | 58.22 | 57.66 | 58.15 | 2,092,428 | +0.22(+0.38%) |
Nov 07, 2006 | 57.86 | 58.06 | 57.79 | 57.94 | 1,172,979 | +0.12(+0.20%) |
Nov 06, 2006 | 57.37 | 57.89 | 57.33 | 57.82 | 1,791,420 | +0.65(+1.14%) |
Nov 03, 2006 | 57.42 | 57.44 | 57.05 | 57.17 | 1,884,717 | -0.06(-0.10%) |
Nov 02, 2006 | 57.18 | 57.28 | 57.03 | 57.23 | 1,545,755 | -0.03(-0.05%) |
Nov 01, 2006 | 57.70 | 57.78 | 57.23 | 57.26 | 1,707,921 | -0.31(-0.54%) |
Oct 31, 2006 | 57.69 | 57.76 | 57.33 | 57.57 | 1,603,859 | -0.08(-0.14%) |
Oct 30, 2006 | 57.69 | 57.79 | 57.53 | 57.65 | 1,721,999 | -0.14(-0.25%) |
Oct 27, 2006 | 57.97 | 58.05 | 57.67 | 57.79 | 1,642,917 | -0.21(-0.36%) |
Oct 26, 2006 | 57.91 | 58.13 | 57.76 | 58.00 | 889,223 | +0.14(+0.25%) |
Oct 25, 2006 | 57.56 | 57.89 | 57.49 | 57.86 | 1,649,541 | +0.31(+0.54%) |
Oct 24, 2006 | 57.31 | 57.59 | 57.24 | 57.54 | 1,195,200 | +0.17(+0.30%) |
Oct 23, 2006 | 57.08 | 57.49 | 56.93 | 57.37 | 1,282,010 | +0.22(+0.38%) |
Oct 20, 2006 | 57.25 | 57.25 | 56.87 | 57.15 | 1,388,143 | -0.01(-0.01%) |
Oct 19, 2006 | 57.10 | 57.20 | 56.99 | 57.16 | 535,907 | +0.01(+0.01%) |
Oct 18, 2006 | 57.30 | 57.38 | 56.93 | 57.15 | 772,463 | +0.09(+0.15%) |
Oct 17, 2006 | 57.05 | 57.15 | 56.76 | 57.07 | 1,160,696 | -0.12(-0.20%) |
Oct 16, 2006 | 57.08 | 57.23 | 56.97 | 57.18 | 920,966 | +0.09(+0.17%) |
Oct 13, 2006 | 56.90 | 57.10 | 56.78 | 57.09 | 1,948,203 | +0.27(+0.47%) |
Oct 12, 2006 | 56.62 | 56.94 | 56.53 | 56.82 | 908,821 | +0.34(+0.60%) |
Oct 11, 2006 | 56.26 | 56.54 | 56.15 | 56.48 | 1,003,498 | -0.03(-0.05%) |
Oct 10, 2006 | 56.36 | 56.53 | 56.28 | 56.51 | 539,082 | +0.16(+0.28%) |
Oct 09, 2006 | 56.31 | 56.97 | 56.16 | 56.35 | 871,143 | +0.03(+0.05%) |
Oct 06, 2006 | 56.39 | 56.39 | 56.06 | 56.32 | 1,176,982 | -0.13(-0.23%) |
Oct 05, 2006 | 56.37 | 56.49 | 56.25 | 56.45 | 1,317,894 | +0.14(+0.24%) |
Oct 04, 2006 | 55.65 | 56.35 | 55.65 | 56.31 | 1,225,701 | +0.54(+0.97%) |
Oct 03, 2006 | 55.70 | 55.97 | 55.56 | 55.77 | 1,074,162 | +0.05(+0.09%) |
Oct 02, 2006 | 55.94 | 55.94 | 55.62 | 55.72 | 745,965 | -0.12(-0.22%) |
Sep 29, 2006 | 55.94 | 55.97 | 55.77 | 55.84 | 1,098,728 | -0.04(-0.08%) |
Sep 28, 2006 | 55.94 | 55.99 | 55.73 | 55.89 | 1,060,912 | -0.02(-0.04%) |
Sep 27, 2006 | 55.94 | 55.96 | 55.72 | 55.91 | 2,765,384 | +0.07(+0.12%) |
Sep 26, 2006 | 55.44 | 55.84 | 55.36 | 55.84 | 2,732,950 | +0.20(+0.35%) |
Sep 25, 2006 | 55.49 | 55.87 | 55.15 | 55.65 | 1,182,916 | +0.28(+0.50%) |
Sep 22, 2006 | 55.32 | 55.40 | 55.11 | 55.37 | 712,703 | -0.05(-0.09%) |
Sep 21, 2006 | 55.59 | 55.71 | 55.20 | 55.42 | 1,034,413 | -0.09(-0.17%) |
Sep 20, 2006 | 55.52 | 55.68 | 55.39 | 55.52 | 1,389,799 | +0.17(+0.31%) |
Sep 19, 2006 | 55.38 | 55.47 | 55.07 | 55.34 | 1,380,690 | -0.15(-0.27%) |
Sep 18, 2006 | 55.41 | 55.55 | 55.26 | 55.49 | 981,554 | +0.18(+0.33%) |
Sep 15, 2006 | 55.57 | 55.57 | 55.27 | 55.31 | 832,637 | -0.05(-0.09%) |
Sep 14, 2006 | 55.26 | 55.36 | 55.14 | 55.36 | 540,048 | -0.01(-0.03%) |
Sep 13, 2006 | 55.07 | 55.44 | 54.99 | 55.38 | 729,403 | +0.27(+0.49%) |
Sep 12, 2006 | 54.79 | 55.17 | 54.67 | 55.11 | 1,374,204 | +0.39(+0.72%) |
Sep 11, 2006 | 54.61 | 54.78 | 54.40 | 54.72 | 823,528 | -0.09(-0.16%) |
Sep 08, 2006 | 54.84 | 54.85 | 54.63 | 54.81 | 310,807 | +0.01(+0.03%) |
Sep 07, 2006 | 54.91 | 54.93 | 54.65 | 54.79 | 911,443 | -0.22(-0.40%) |
Sep 06, 2006 | 55.12 | 55.21 | 54.88 | 55.01 | 1,398,080 | -0.31(-0.56%) |
Sep 05, 2006 | 55.34 | 55.48 | 55.21 | 55.32 | 3,267,754 | +0.02(+0.04%) |
Sep 01, 2006 | 55.20 | 55.34 | 55.04 | 55.30 | 1,406,223 | +0.36(+0.66%) |
Aug 31, 2006 | 55.10 | 55.10 | 54.92 | 54.94 | 633,069 | -0.12(-0.21%) |
Aug 30, 2006 | 55.12 | 55.21 | 54.94 | 55.05 | 1,102,454 | -0.02(-0.04%) |
Aug 29, 2006 | 55.10 | 55.13 | 54.76 | 55.07 | 953,813 | +0.01(+0.01%) |
Aug 28, 2006 | 54.80 | 55.16 | 54.74 | 55.07 | 1,699,502 | +0.19(+0.34%) |
Aug 25, 2006 | 54.85 | 54.97 | 54.77 | 54.88 | 728,851 | +0.07(+0.13%) |
Aug 24, 2006 | 54.94 | 54.94 | 54.71 | 54.81 | 917,930 | +0.11(+0.20%) |
Aug 23, 2006 | 54.97 | 55.04 | 54.55 | 54.70 | 1,049,595 | -0.23(-0.42%) |
Aug 22, 2006 | 54.82 | 54.99 | 54.73 | 54.93 | 3,668,408 | +0.07(+0.12%) |
Aug 21, 2006 | 54.84 | 54.91 | 54.75 | 54.86 | 1,483,235 | -0.01(-0.03%) |
Aug 18, 2006 | 54.78 | 54.93 | 54.58 | 54.88 | 734,647 | +0.21(+0.38%) |
Aug 17, 2006 | 54.60 | 54.80 | 54.54 | 54.67 | 1,180,156 | +0.01(+0.01%) |
Aug 16, 2006 | 54.70 | 54.71 | 54.52 | 54.66 | 1,657,822 | +0.36(+0.67%) |
Aug 15, 2006 | 54.37 | 54.50 | 54.12 | 54.30 | 1,799,286 | +0.48(+0.89%) |
Aug 14, 2006 | 54.20 | 54.21 | 53.74 | 53.82 | 2,104,987 | +0.01(+0.01%) |
Aug 11, 2006 | 53.94 | 53.98 | 53.63 | 53.81 | 1,027,789 | -0.23(-0.43%) |
Aug 10, 2006 | 53.76 | 54.07 | 53.61 | 54.05 | 943,738 | +0.13(+0.24%) |
Aug 09, 2006 | 54.30 | 54.57 | 53.74 | 53.91 | 1,364,267 | -0.23(-0.43%) |
Aug 08, 2006 | 54.49 | 54.57 | 54.02 | 54.15 | 829,739 | -0.20(-0.37%) |
Aug 07, 2006 | 54.36 | 54.39 | 54.15 | 54.35 | 629,757 | -0.04(-0.08%) |
Aug 04, 2006 | 54.74 | 54.88 | 54.20 | 54.39 | 1,764,921 | +0.01(+0.01%) |
Aug 03, 2006 | 54.07 | 54.49 | 54.00 | 54.39 | 1,532,506 | +0.06(+0.11%) |
Aug 02, 2006 | 54.27 | 54.51 | 54.15 | 54.33 | 1,617,108 | +0.29(+0.54%) |
Aug 01, 2006 | 54.02 | 54.09 | 53.75 | 54.04 | 1,003,774 | -0.08(-0.15%) |
Jul 31, 2006 | 54.12 | 54.20 | 53.95 | 54.12 | 1,005,845 | -0.10(-0.19%) |
Jul 28, 2006 | 53.82 | 54.30 | 53.71 | 54.22 | 760,180 | +0.60(+1.12%) |
Jul 27, 2006 | 54.02 | 54.16 | 53.49 | 53.62 | 2,468,102 | -0.14(-0.27%) |
Jul 26, 2006 | 53.55 | 54.00 | 53.45 | 53.76 | 1,260,204 | +0.17(+0.32%) |
Jul 25, 2006 | 53.26 | 53.78 | 53.16 | 53.59 | 1,364,681 | +0.39(+0.74%) |
Jul 24, 2006 | 52.70 | 53.33 | 52.58 | 53.20 | 1,749,187 | +0.77(+1.47%) |
Jul 21, 2006 | 52.87 | 52.87 | 52.31 | 52.43 | 792,337 | -0.23(-0.44%) |
Jul 20, 2006 | 53.13 | 53.18 | 52.66 | 52.66 | 1,343,427 | -0.43(-0.82%) |
Jul 19, 2006 | 52.32 | 53.13 | 52.30 | 53.10 | 898,746 | +0.99(+1.91%) |
Jul 18, 2006 | 52.13 | 52.20 | 51.63 | 52.10 | 826,565 | +0.34(+0.66%) |
Jul 17, 2006 | 52.08 | 52.12 | 51.76 | 51.76 | 1,391,869 | -0.25(-0.47%) |
Jul 14, 2006 | 52.17 | 52.28 | 51.68 | 52.01 | 821,734 | -0.13(-0.25%) |
Jul 13, 2006 | 52.83 | 52.84 | 52.14 | 52.14 | 960,714 | -0.75(-1.41%) |
Jul 12, 2006 | 53.44 | 53.46 | 52.82 | 52.89 | 924,002 | -0.47(-0.88%) |
Jul 11, 2006 | 53.20 | 53.43 | 52.89 | 53.36 | 1,091,413 | +0.07(+0.14%) |
Jul 10, 2006 | 53.26 | 53.44 | 53.10 | 53.28 | 755,625 | +0.24(+0.45%) |
Jul 07, 2006 | 53.23 | 53.44 | 52.94 | 53.05 | 1,676,040 | -0.22(-0.42%) |
Jul 06, 2006 | 53.13 | 53.39 | 53.13 | 53.27 | 1,061,050 | +0.22(+0.42%) |
Jul 05, 2006 | 53.13 | 53.21 | 52.81 | 53.05 | 1,644,711 | -0.26(-0.49%) |
Jul 03, 2006 | 53.07 | 53.36 | 52.97 | 53.31 | 810,417 | +0.33(+0.62%) |
Jun 30, 2006 | 53.02 | 53.10 | 52.35 | 52.98 | 1,021,302 | +0.11(+0.21%) |
Jun 29, 2006 | 52.16 | 52.90 | 52.15 | 52.87 | 1,089,757 | +0.97(+1.87%) |
Jun 28, 2006 | 51.68 | 51.90 | 51.52 | 51.90 | 3,963,758 | +0.36(+0.69%) |
Jun 27, 2006 | 51.88 | 51.96 | 51.44 | 51.55 | 2,902,845 | -0.25(-0.48%) |
Jun 26, 2006 | 51.55 | 51.84 | 51.52 | 51.79 | 570,825 | +0.28(+0.55%) |
Jun 23, 2006 | 51.50 | 51.78 | 51.31 | 51.51 | 1,935,782 | +0.00(+0.00%) |
Jun 22, 2006 | 51.58 | 51.65 | 51.31 | 51.51 | 559,508 | -0.38(-0.73%) |
Jun 21, 2006 | 51.57 | 52.18 | 51.50 | 51.89 | 924,140 | +0.38(+0.75%) |
Jun 20, 2006 | 51.37 | 51.83 | 51.37 | 51.50 | 440,402 | +0.15(+0.30%) |
Jun 19, 2006 | 52.15 | 52.15 | 51.31 | 51.35 | 1,284,357 | -0.60(-1.16%) |
Jun 16, 2006 | 52.05 | 52.16 | 51.70 | 51.95 | 1,438,380 | -0.23(-0.44%) |
Jun 15, 2006 | 51.24 | 52.30 | 51.21 | 52.18 | 1,416,712 | +1.17(+2.30%) |
Jun 14, 2006 | 50.99 | 51.10 | 50.52 | 51.01 | 892,811 | +0.13(+0.26%) |
Jun 13, 2006 | 51.44 | 51.87 | 50.81 | 50.88 | 1,020,474 | -0.72(-1.39%) |
Jun 12, 2006 | 52.41 | 52.41 | 51.60 | 51.60 | 1,432,860 | -0.54(-1.03%) |
Jun 09, 2006 | 52.50 | 52.65 | 52.09 | 52.13 | 490,225 | -0.15(-0.29%) |
Jun 08, 2006 | 52.24 | 52.52 | 51.45 | 52.28 | 924,416 | -0.04(-0.07%) |
Jun 07, 2006 | 52.71 | 53.01 | 52.32 | 52.32 | 925,245 | -0.35(-0.66%) |
Jun 06, 2006 | 52.96 | 52.99 | 52.25 | 52.67 | 938,218 | -0.19(-0.36%) |
Jun 05, 2006 | 53.62 | 53.62 | 52.72 | 52.86 | 1,023,096 | -0.80(-1.49%) |
Jun 02, 2006 | 53.58 | 53.73 | 53.28 | 53.65 | 974,377 | +0.25(+0.47%) |
Jun 01, 2006 | 52.78 | 53.45 | 52.75 | 53.40 | 1,268,899 | +0.54(+1.01%) |
May 31, 2006 | 52.50 | 52.86 | 52.31 | 52.86 | 856,652 | +0.62(+1.19%) |
May 30, 2006 | 52.90 | 52.97 | 52.24 | 52.24 | 806,829 | -0.80(-1.50%) |
May 26, 2006 | 52.86 | 53.13 | 52.74 | 53.04 | 852,925 | +0.25(+0.48%) |
May 25, 2006 | 52.31 | 52.78 | 52.27 | 52.78 | 867,969 | +0.70(+1.34%) |
May 24, 2006 | 52.07 | 52.43 | 51.57 | 52.09 | 748,725 | +0.21(+0.41%) |
May 23, 2006 | 52.64 | 52.85 | 51.85 | 51.88 | 879,010 | -0.39(-0.75%) |
May 22, 2006 | 52.39 | 52.65 | 51.89 | 52.27 | 939,874 | -0.21(-0.40%) |
May 19, 2006 | 52.46 | 52.76 | 52.07 | 52.48 | 665,502 | +0.25(+0.47%) |
May 18, 2006 | 52.70 | 52.84 | 52.10 | 52.23 | 697,384 | -0.24(-0.46%) |
May 17, 2006 | 53.36 | 53.43 | 52.43 | 52.47 | 895,710 | -1.06(-1.98%) |
May 16, 2006 | 53.73 | 53.81 | 53.35 | 53.53 | 525,418 | -0.07(-0.14%) |
May 15, 2006 | 53.36 | 53.71 | 53.23 | 53.60 | 1,905,143 | +0.05(+0.09%) |
May 12, 2006 | 54.15 | 54.16 | 53.50 | 53.55 | 889,913 | -0.72(-1.32%) |
May 11, 2006 | 54.99 | 54.99 | 54.14 | 54.27 | 616,369 | -0.59(-1.07%) |
May 10, 2006 | 54.82 | 54.97 | 54.66 | 54.86 | 641,350 | +0.01(+0.01%) |
May 09, 2006 | 54.77 | 54.91 | 54.70 | 54.85 | 386,438 | +0.15(+0.27%) |
May 08, 2006 | 54.78 | 54.86 | 54.68 | 54.70 | 502,094 | -0.04(-0.07%) |
May 05, 2006 | 54.51 | 54.90 | 54.49 | 54.74 | 552,469 | +0.47(+0.87%) |
May 04, 2006 | 54.27 | 54.42 | 54.12 | 54.27 | 522,106 | +0.16(+0.29%) |
May 03, 2006 | 54.31 | 54.38 | 53.95 | 54.11 | 579,520 | -0.16(-0.29%) |
May 02, 2006 | 54.12 | 54.34 | 54.02 | 54.27 | 729,265 | +0.38(+0.71%) |
May 01, 2006 | 54.39 | 54.47 | 53.85 | 53.89 | 789,577 | -0.30(-0.55%) |
Apr 28, 2006 | 53.94 | 54.28 | 53.91 | 54.18 | 667,573 | +0.35(+0.65%) |
Apr 27, 2006 | 53.28 | 54.06 | 53.15 | 53.84 | 1,096,658 | +0.29(+0.54%) |
Apr 26, 2006 | 53.63 | 53.86 | 53.49 | 53.55 | 692,139 | +0.07(+0.14%) |
Apr 25, 2006 | 53.88 | 53.91 | 53.33 | 53.47 | 997,150 | -0.32(-0.59%) |
Apr 24, 2006 | 53.73 | 53.88 | 53.56 | 53.79 | 646,318 | -0.12(-0.23%) |
Apr 21, 2006 | 53.97 | 54.05 | 53.71 | 53.91 | 954,503 | +0.09(+0.16%) |
Apr 20, 2006 | 53.84 | 54.07 | 53.59 | 53.83 | 1,208,863 | +0.01(+0.03%) |
Apr 19, 2006 | 53.75 | 53.84 | 53.50 | 53.81 | 991,629 | +0.15(+0.28%) |
Apr 18, 2006 | 52.91 | 53.76 | 52.78 | 53.66 | 1,047,801 | +0.90(+1.70%) |
Apr 17, 2006 | 52.74 | 52.90 | 52.53 | 52.76 | 853,615 | +0.04(+0.08%) |
Apr 13, 2006 | 52.72 | 52.81 | 52.46 | 52.72 | 907,579 | +0.00(+0.00%) |
Apr 12, 2006 | 52.77 | 53.02 | 52.58 | 52.72 | 482,496 | +0.15(+0.29%) |
Apr 11, 2006 | 53.15 | 53.26 | 52.49 | 52.57 | 1,594,336 | -0.49(-0.93%) |
Apr 10, 2006 | 53.04 | 53.24 | 52.90 | 53.06 | 532,871 | +0.08(+0.15%) |
Apr 07, 2006 | 53.60 | 53.71 | 52.87 | 52.98 | 784,470 | -0.50(-0.93%) |
Apr 06, 2006 | 53.62 | 53.63 | 53.25 | 53.48 | 1,664,309 | -0.21(-0.39%) |
Apr 05, 2006 | 53.51 | 53.74 | 53.37 | 53.69 | 893,225 | +0.28(+0.53%) |
Apr 04, 2006 | 52.98 | 53.47 | 52.85 | 53.41 | 2,056,820 | +0.41(+0.78%) |
Apr 03, 2006 | 53.01 | 53.41 | 52.92 | 52.99 | 641,902 | +0.04(+0.08%) |
Mar 31, 2006 | 53.04 | 53.13 | 52.76 | 52.95 | 644,524 | -0.01(-0.03%) |
Mar 30, 2006 | 53.09 | 53.45 | 52.91 | 52.97 | 591,941 | -0.20(-0.38%) |
Mar 29, 2006 | 53.03 | 53.31 | 52.82 | 53.17 | 846,439 | +0.36(+0.69%) |
Mar 28, 2006 | 53.15 | 53.36 | 52.73 | 52.81 | 980,036 | -0.36(-0.68%) |
Mar 27, 2006 | 53.13 | 53.23 | 53.00 | 53.17 | 434,605 | +0.04(+0.08%) |
Mar 24, 2006 | 53.15 | 53.31 | 51.89 | 53.13 | 726,781 | -0.22(-0.42%) |
Mar 23, 2006 | 53.43 | 53.45 | 53.22 | 53.35 | 1,485,857 | -0.12(-0.23%) |
Mar 22, 2006 | 53.13 | 53.49 | 53.09 | 53.47 | 1,120,672 | +0.36(+0.68%) |
Mar 21, 2006 | 53.42 | 53.60 | 53.00 | 53.11 | 684,548 | -0.35(-0.65%) |
Mar 20, 2006 | 53.56 | 53.67 | 53.34 | 53.46 | 1,324,243 | -0.09(-0.16%) |
Mar 17, 2006 | 53.68 | 53.75 | 53.51 | 53.55 | 1,064,915 | -0.08(-0.15%) |
Mar 16, 2006 | 53.47 | 53.72 | 53.44 | 53.62 | 562,130 | +0.30(+0.56%) |
Mar 15, 2006 | 53.11 | 53.44 | 53.02 | 53.33 | 874,593 | +0.25(+0.48%) |
Mar 14, 2006 | 52.57 | 53.14 | 52.51 | 53.07 | 703,318 | +0.53(+1.01%) |
Mar 13, 2006 | 52.55 | 52.78 | 52.47 | 52.55 | 1,065,191 | +0.17(+0.32%) |
Mar 10, 2006 | 52.03 | 52.48 | 51.94 | 52.38 | 688,965 | +0.38(+0.74%) |
Mar 09, 2006 | 52.26 | 52.41 | 51.99 | 51.99 | 2,376,322 | -0.19(-0.36%) |
Mar 08, 2006 | 52.12 | 52.30 | 51.82 | 52.18 | 1,269,727 | -0.03(-0.06%) |
Mar 07, 2006 | 52.24 | 52.27 | 51.91 | 52.21 | 1,724,621 | -0.07(-0.14%) |
Mar 06, 2006 | 52.70 | 52.78 | 52.18 | 52.28 | 513,963 | -0.33(-0.63%) |
Mar 03, 2006 | 52.59 | 52.99 | 52.44 | 52.62 | 1,013,297 | -0.08(-0.15%) |
Mar 02, 2006 | 52.64 | 52.89 | 52.46 | 52.70 | 1,242,262 | -0.10(-0.19%) |
Mar 01, 2006 | 52.54 | 52.83 | 52.42 | 52.80 | 1,861,255 | +0.39(+0.75%) |
Feb 28, 2006 | 52.86 | 52.77 | 52.31 | 52.41 | 1,090,861 | -0.46(-0.86%) |
Feb 27, 2006 | 52.89 | 53.04 | 52.82 | 52.86 | 788,611 | +0.02(+0.04%) |
Feb 24, 2006 | 52.74 | 52.93 | 52.70 | 52.84 | 851,131 | +0.14(+0.27%) |
Feb 23, 2006 | 52.82 | 52.92 | 52.60 | 52.70 | 575,931 | -0.12(-0.23%) |
Feb 22, 2006 | 52.60 | 52.95 | 52.56 | 52.82 | 681,098 | +0.33(+0.64%) |
Feb 21, 2006 | 52.63 | 52.79 | 52.40 | 52.49 | 999,358 | -0.08(-0.15%) |
Feb 17, 2006 | 52.57 | 52.63 | 52.20 | 52.57 | 759,628 | +0.11(+0.21%) |
Feb 16, 2006 | 52.08 | 52.57 | 52.08 | 52.46 | 762,388 | +0.36(+0.70%) |
Feb 15, 2006 | 51.94 | 52.11 | 51.71 | 52.10 | 651,563 | +0.20(+0.38%) |
Feb 14, 2006 | 51.44 | 52.01 | 51.26 | 51.90 | 844,506 | +0.46(+0.89%) |
Feb 13, 2006 | 51.49 | 51.52 | 51.22 | 51.44 | 751,623 | -0.14(-0.27%) |
Feb 10, 2006 | 51.39 | 51.65 | 51.08 | 51.58 | 1,052,355 | +0.09(+0.17%) |
Feb 09, 2006 | 51.65 | 51.88 | 51.42 | 51.49 | 1,562,041 | -0.05(-0.10%) |
Feb 08, 2006 | 51.36 | 51.57 | 51.09 | 51.55 | 729,955 | +0.35(+0.69%) |
Feb 07, 2006 | 51.57 | 51.60 | 51.12 | 51.19 | 1,158,350 | -0.38(-0.73%) |
Feb 06, 2006 | 51.44 | 51.68 | 51.44 | 51.57 | 933,939 | +0.26(+0.51%) |
Feb 03, 2006 | 51.52 | 51.73 | 51.25 | 51.31 | 760,180 | -0.37(-0.72%) |
Feb 02, 2006 | 52.07 | 52.10 | 51.55 | 51.68 | 1,104,939 | -0.53(-1.01%) |
Feb 01, 2006 | 52.08 | 52.21 | 51.98 | 52.20 | 2,014,726 | +0.33(+0.63%) |
Jan 31, 2006 | 52.10 | 52.30 | 51.88 | 51.88 | 1,487,375 | -0.37(-0.71%) |
Jan 30, 2006 | 52.20 | 52.31 | 52.10 | 52.25 | 1,439,070 | +0.14(+0.28%) |
Jan 27, 2006 | 51.84 | 52.21 | 51.69 | 52.10 | 1,101,074 | +0.44(+0.86%) |
Jan 26, 2006 | 51.63 | 51.87 | 51.48 | 51.66 | 2,276,952 | +0.25(+0.49%) |
Jan 25, 2006 | 51.55 | 51.62 | 51.06 | 51.41 | 1,592,956 | -0.01(-0.03%) |
Jan 24, 2006 | 51.41 | 51.59 | 51.28 | 51.42 | 1,250,129 | +0.22(+0.44%) |
Jan 23, 2006 | 51.15 | 51.40 | 51.07 | 51.20 | 1,489,031 | +0.12(+0.23%) |
Jan 20, 2006 | 51.87 | 51.87 | 51.01 | 51.08 | 2,123,619 | -0.76(-1.47%) |
Jan 19, 2006 | 51.74 | 51.94 | 51.61 | 51.84 | 1,543,409 | +0.22(+0.42%) |
Jan 18, 2006 | 51.59 | 51.78 | 51.33 | 51.63 | 1,278,284 | -0.13(-0.25%) |
Jan 17, 2006 | 51.63 | 51.79 | 51.52 | 51.76 | 2,308,834 | -0.15(-0.29%) |
Jan 13, 2006 | 51.76 | 51.91 | 51.66 | 51.91 | 1,411,743 | +0.20(+0.38%) |
Jan 12, 2006 | 51.98 | 52.02 | 51.67 | 51.71 | 1,318,446 | -0.33(-0.64%) |
Jan 11, 2006 | 51.94 | 52.07 | 51.78 | 52.05 | 1,051,113 | +0.17(+0.34%) |
Jan 10, 2006 | 51.66 | 51.88 | 51.55 | 51.87 | 1,811,018 | +0.07(+0.13%) |
Jan 09, 2006 | 51.65 | 51.82 | 51.63 | 51.81 | 2,374,252 | +0.19(+0.36%) |
Jan 06, 2006 | 51.55 | 51.73 | 51.25 | 51.62 | 1,628,425 | +0.38(+0.74%) |
Jan 05, 2006 | 51.23 | 51.30 | 50.99 | 51.24 | 1,028,755 | +0.01(+0.03%) |
Jan 04, 2006 | 50.93 | 51.26 | 50.93 | 51.23 | 1,696,052 | +0.23(+0.45%) |