Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 48.55 | 48.78 | 48.51 | 48.70 | 11,587 | +0.27(+0.57%) |
Dec 28, 2006 | 48.56 | 48.82 | 48.42 | 48.42 | 22,193 | -0.28(-0.57%) |
Dec 27, 2006 | 48.71 | 48.79 | 48.67 | 48.70 | 4,910 | +0.28(+0.58%) |
Dec 26, 2006 | 48.55 | 48.58 | 48.36 | 48.42 | 11,391 | -0.01(-0.01%) |
Dec 22, 2006 | 48.47 | 48.47 | 48.26 | 48.43 | 25,532 | +0.41(+0.86%) |
Dec 21, 2006 | 47.84 | 48.01 | 47.74 | 48.01 | 16,890 | +0.30(+0.62%) |
Dec 20, 2006 | 48.01 | 48.04 | 47.72 | 47.72 | 28,282 | +0.12(+0.25%) |
Dec 19, 2006 | 47.43 | 47.67 | 47.43 | 47.60 | 36,335 | +0.06(+0.12%) |
Dec 18, 2006 | 47.60 | 47.82 | 47.52 | 47.54 | 6,088 | -0.16(-0.34%) |
Dec 15, 2006 | 47.66 | 47.71 | 47.54 | 47.71 | 13,159 | -0.63(-1.30%) |
Dec 14, 2006 | 48.47 | 48.47 | 48.09 | 48.33 | 13,748 | +0.41(+0.85%) |
Dec 13, 2006 | 47.89 | 48.04 | 47.78 | 47.93 | 7,267 | +0.16(+0.34%) |
Dec 12, 2006 | 47.98 | 47.98 | 47.61 | 47.76 | 8,052 | -0.21(-0.45%) |
Dec 11, 2006 | 47.68 | 48.04 | 47.68 | 47.98 | 12,570 | +0.42(+0.89%) |
Dec 08, 2006 | 47.72 | 47.85 | 47.45 | 47.55 | 23,568 | -0.33(-0.68%) |
Dec 07, 2006 | 48.09 | 48.23 | 47.88 | 47.88 | 6,285 | +0.46(+0.97%) |
Dec 06, 2006 | 47.35 | 47.62 | 47.30 | 47.42 | 6,285 | +0.02(+0.04%) |
Dec 05, 2006 | 47.23 | 47.42 | 47.16 | 47.40 | 15,908 | -0.73(-1.51%) |
Dec 04, 2006 | 47.68 | 48.19 | 47.68 | 48.13 | 6,088 | +0.44(+0.92%) |
Dec 01, 2006 | 48.01 | 48.28 | 47.59 | 47.69 | 36,138 | -1.19(-2.43%) |
Nov 30, 2006 | 49.08 | 49.19 | 48.81 | 48.88 | 10,998 | +0.22(+0.45%) |
Nov 29, 2006 | 48.67 | 48.91 | 48.60 | 48.66 | 17,480 | +0.84(+1.75%) |
Nov 28, 2006 | 47.40 | 47.82 | 47.30 | 47.82 | 11,195 | +0.22(+0.46%) |
Nov 27, 2006 | 48.04 | 48.04 | 47.43 | 47.61 | 29,657 | -0.63(-1.30%) |
Nov 24, 2006 | 47.97 | 48.24 | 47.94 | 48.23 | 17,480 | +0.65(+1.37%) |
Nov 22, 2006 | 47.48 | 47.62 | 47.41 | 47.58 | 9,427 | +0.71(+1.51%) |
Nov 21, 2006 | 46.74 | 46.87 | 46.59 | 46.87 | 6,088 | +0.32(+0.69%) |
Nov 20, 2006 | 46.53 | 46.74 | 46.43 | 46.55 | 17,283 | -0.99(-2.08%) |
Nov 17, 2006 | 47.32 | 47.54 | 47.07 | 47.54 | 13,355 | -0.89(-1.84%) |
Nov 16, 2006 | 48.50 | 48.52 | 48.31 | 48.43 | 26,514 | +0.26(+0.55%) |
Nov 15, 2006 | 48.07 | 48.38 | 48.07 | 48.17 | 12,373 | -0.87(-1.77%) |
Nov 14, 2006 | 48.75 | 49.08 | 48.54 | 49.03 | 12,570 | +0.61(+1.26%) |
Nov 13, 2006 | 48.52 | 48.58 | 48.35 | 48.42 | 5,892 | +0.23(+0.48%) |
Nov 10, 2006 | 48.29 | 48.36 | 48.12 | 48.19 | 24,943 | +0.46(+0.96%) |
Nov 09, 2006 | 47.98 | 47.99 | 47.59 | 47.73 | 20,622 | -0.26(-0.55%) |
Nov 08, 2006 | 47.71 | 48.01 | 47.63 | 48.00 | 5,302 | +0.34(+0.72%) |
Nov 07, 2006 | 47.98 | 48.36 | 47.66 | 47.66 | 14,730 | -0.33(-0.68%) |
Nov 06, 2006 | 47.44 | 48.04 | 47.44 | 47.98 | 11,784 | +1.18(+2.51%) |
Nov 03, 2006 | 46.68 | 46.95 | 46.68 | 46.81 | 10,213 | +0.42(+0.90%) |
Nov 02, 2006 | 46.71 | 46.84 | 46.31 | 46.39 | 17,676 | -1.06(-2.24%) |
Nov 01, 2006 | 47.37 | 47.93 | 47.18 | 47.45 | 6,285 | +0.21(+0.45%) |
Oct 31, 2006 | 46.87 | 47.24 | 46.86 | 47.24 | 10,605 | +0.35(+0.74%) |
Oct 30, 2006 | 47.07 | 47.07 | 46.72 | 46.89 | 32,407 | +0.39(+0.84%) |
Oct 27, 2006 | 46.55 | 46.69 | 46.50 | 46.50 | 6,481 | -0.16(-0.34%) |
Oct 26, 2006 | 46.49 | 46.91 | 46.36 | 46.66 | 13,748 | +1.00(+2.19%) |
Oct 25, 2006 | 45.44 | 46.01 | 45.44 | 45.66 | 13,355 | +0.23(+0.52%) |
Oct 24, 2006 | 45.09 | 45.43 | 45.09 | 45.43 | 18,855 | -0.14(-0.31%) |
Oct 23, 2006 | 46.07 | 46.07 | 45.38 | 45.57 | 28,871 | +0.10(+0.21%) |
Oct 20, 2006 | 45.32 | 45.47 | 45.25 | 45.47 | 10,016 | +0.47(+1.04%) |
Oct 19, 2006 | 44.76 | 45.13 | 44.73 | 45.00 | 18,658 | +0.68(+1.54%) |
Oct 18, 2006 | 44.19 | 44.54 | 44.15 | 44.32 | 6,874 | +0.40(+0.90%) |
Oct 17, 2006 | 43.79 | 44.01 | 43.50 | 43.92 | 15,123 | -0.47(-1.06%) |
Oct 16, 2006 | 44.25 | 44.39 | 44.14 | 44.39 | 11,587 | +0.02(+0.05%) |
Oct 13, 2006 | 44.30 | 44.52 | 44.13 | 44.37 | 10,213 | +0.26(+0.59%) |
Oct 12, 2006 | 44.00 | 44.13 | 43.78 | 44.11 | 18,855 | +0.46(+1.06%) |
Oct 11, 2006 | 43.72 | 43.72 | 43.43 | 43.65 | 10,802 | +0.01(+0.01%) |
Oct 10, 2006 | 43.65 | 43.65 | 43.41 | 43.64 | 10,605 | -0.14(-0.31%) |
Oct 09, 2006 | 43.65 | 43.78 | 43.58 | 43.78 | 3,928 | +0.05(+0.10%) |
Oct 06, 2006 | 43.90 | 43.90 | 43.66 | 43.74 | 16,301 | -0.26(-0.60%) |
Oct 05, 2006 | 44.32 | 44.32 | 43.92 | 44.00 | 10,802 | +0.26(+0.61%) |
Oct 04, 2006 | 43.28 | 43.78 | 43.28 | 43.74 | 26,122 | +0.32(+0.74%) |
Oct 03, 2006 | 43.27 | 43.49 | 43.23 | 43.42 | 17,676 | +0.27(+0.63%) |
Oct 02, 2006 | 43.16 | 43.46 | 43.13 | 43.15 | 14,534 | +0.10(+0.24%) |
Sep 29, 2006 | 43.09 | 43.22 | 42.91 | 43.04 | 11,980 | +0.21(+0.49%) |
Sep 28, 2006 | 43.12 | 43.14 | 42.83 | 42.83 | 15,123 | -0.26(-0.61%) |
Sep 27, 2006 | 42.97 | 43.11 | 42.56 | 43.10 | 27,300 | +0.68(+1.60%) |
Sep 26, 2006 | 42.26 | 42.63 | 42.23 | 42.42 | 40,656 | -0.11(-0.25%) |
Sep 25, 2006 | 42.20 | 42.64 | 42.15 | 42.53 | 22,586 | +0.57(+1.36%) |
Sep 22, 2006 | 42.76 | 42.76 | 41.87 | 41.96 | 99,185 | -0.97(-2.27%) |
Sep 21, 2006 | 43.08 | 43.10 | 42.84 | 42.93 | 32,210 | -0.21(-0.48%) |
Sep 20, 2006 | 43.20 | 43.32 | 43.11 | 43.14 | 20,229 | +0.07(+0.15%) |
Sep 19, 2006 | 43.43 | 43.44 | 42.99 | 43.07 | 24,354 | -0.93(-2.11%) |
Sep 18, 2006 | 43.76 | 44.00 | 43.69 | 44.00 | 9,820 | +0.17(+0.38%) |
Sep 15, 2006 | 44.24 | 44.24 | 43.79 | 43.83 | 32,603 | -1.22(-2.71%) |
Sep 14, 2006 | 45.19 | 45.27 | 45.02 | 45.05 | 8,641 | +0.22(+0.49%) |
Sep 13, 2006 | 44.79 | 44.90 | 44.60 | 44.84 | 9,820 | +0.01(+0.01%) |
Sep 12, 2006 | 44.54 | 44.93 | 44.54 | 44.83 | 9,231 | +0.18(+0.40%) |
Sep 11, 2006 | 44.57 | 44.65 | 44.32 | 44.65 | 10,802 | -0.32(-0.70%) |
Sep 08, 2006 | 44.65 | 44.98 | 44.59 | 44.97 | 11,391 | +0.10(+0.23%) |
Sep 07, 2006 | 44.78 | 44.87 | 44.61 | 44.87 | 12,962 | -0.22(-0.49%) |
Sep 06, 2006 | 45.22 | 45.35 | 45.03 | 45.09 | 17,087 | -0.92(-1.99%) |
Sep 05, 2006 | 45.56 | 46.00 | 45.56 | 46.00 | 19,051 | +0.71(+1.57%) |
Sep 01, 2006 | 45.19 | 45.40 | 45.15 | 45.29 | 6,088 | -0.13(-0.28%) |
Aug 31, 2006 | 45.52 | 45.55 | 45.33 | 45.42 | 7,267 | +0.38(+0.84%) |
Aug 30, 2006 | 44.96 | 45.23 | 44.96 | 45.04 | 9,820 | +0.13(+0.28%) |
Aug 29, 2006 | 44.63 | 44.91 | 44.44 | 44.91 | 11,587 | +0.70(+1.58%) |
Aug 28, 2006 | 44.10 | 44.38 | 44.09 | 44.21 | 11,391 | +0.39(+0.88%) |
Aug 25, 2006 | 43.69 | 43.90 | 43.58 | 43.83 | 27,300 | +0.35(+0.81%) |
Aug 24, 2006 | 43.79 | 43.87 | 43.48 | 43.48 | 11,784 | -0.57(-1.28%) |
Aug 23, 2006 | 44.34 | 44.37 | 43.99 | 44.04 | 13,552 | -0.31(-0.69%) |
Aug 22, 2006 | 44.30 | 44.45 | 44.14 | 44.35 | 9,034 | +0.17(+0.38%) |
Aug 21, 2006 | 44.59 | 44.59 | 44.14 | 44.18 | 29,460 | -0.46(-1.04%) |
Aug 18, 2006 | 44.46 | 44.64 | 44.31 | 44.64 | 7,856 | -0.13(-0.28%) |
Aug 17, 2006 | 44.97 | 45.03 | 44.76 | 44.77 | 5,302 | -0.20(-0.44%) |
Aug 16, 2006 | 44.94 | 45.07 | 44.88 | 44.97 | 15,908 | +0.29(+0.65%) |
Aug 15, 2006 | 44.36 | 44.68 | 44.36 | 44.68 | 22,586 | +0.86(+1.95%) |
Aug 14, 2006 | 43.98 | 44.04 | 43.80 | 43.82 | 5,892 | +0.09(+0.20%) |
Aug 11, 2006 | 44.08 | 44.08 | 43.71 | 43.74 | 15,319 | -0.47(-1.07%) |
Aug 10, 2006 | 44.26 | 44.44 | 44.11 | 44.21 | 11,587 | +0.52(+1.19%) |
Aug 09, 2006 | 44.14 | 44.33 | 43.69 | 43.69 | 17,087 | -0.11(-0.25%) |
Aug 08, 2006 | 43.79 | 44.20 | 43.70 | 43.80 | 24,943 | +0.58(+1.34%) |
Aug 07, 2006 | 43.40 | 43.52 | 43.19 | 43.22 | 44,191 | -0.36(-0.83%) |
Aug 04, 2006 | 43.46 | 43.88 | 43.46 | 43.58 | 14,926 | +0.46(+1.06%) |
Aug 03, 2006 | 43.10 | 43.25 | 42.96 | 43.12 | 4,910 | +0.13(+0.30%) |
Aug 02, 2006 | 43.06 | 43.10 | 42.93 | 43.00 | 10,605 | +0.04(+0.08%) |
Aug 01, 2006 | 42.77 | 43.02 | 42.60 | 42.96 | 19,247 | +0.17(+0.39%) |
Jul 31, 2006 | 43.27 | 43.27 | 42.77 | 42.79 | 9,427 | -0.20(-0.47%) |
Jul 28, 2006 | 42.88 | 43.21 | 42.56 | 43.00 | 12,177 | +0.01(+0.02%) |
Jul 27, 2006 | 43.53 | 43.57 | 42.98 | 42.99 | 47,137 | +0.14(+0.33%) |
Jul 26, 2006 | 42.87 | 42.93 | 42.57 | 42.84 | 14,141 | -0.32(-0.73%) |
Jul 25, 2006 | 43.09 | 43.16 | 42.83 | 43.16 | 9,231 | +0.16(+0.38%) |
Jul 24, 2006 | 42.39 | 43.00 | 42.39 | 43.00 | 36,531 | +0.86(+2.04%) |
Jul 21, 2006 | 42.50 | 42.50 | 42.11 | 42.14 | 9,427 | +0.21(+0.51%) |
Jul 20, 2006 | 42.23 | 42.40 | 41.92 | 41.92 | 12,373 | +0.51(+1.24%) |
Jul 19, 2006 | 40.46 | 41.44 | 40.46 | 41.41 | 22,193 | +0.73(+1.79%) |
Jul 18, 2006 | 40.83 | 41.01 | 40.48 | 40.68 | 32,996 | -0.37(-0.91%) |
Jul 17, 2006 | 41.25 | 41.28 | 41.00 | 41.05 | 21,801 | -0.37(-0.88%) |
Jul 14, 2006 | 41.47 | 41.75 | 41.42 | 41.42 | 7,070 | -0.15(-0.36%) |
Jul 13, 2006 | 42.00 | 42.00 | 41.56 | 41.57 | 7,856 | -0.70(-1.65%) |
Jul 12, 2006 | 42.49 | 42.49 | 42.25 | 42.26 | 13,748 | -1.08(-2.50%) |
Jul 11, 2006 | 43.15 | 43.35 | 42.94 | 43.35 | 17,087 | -0.37(-0.84%) |
Jul 10, 2006 | 43.77 | 43.93 | 43.68 | 43.72 | 12,766 | -0.56(-1.27%) |
Jul 07, 2006 | 44.14 | 44.46 | 44.11 | 44.28 | 5,499 | -0.12(-0.26%) |
Jul 06, 2006 | 43.90 | 44.42 | 43.90 | 44.39 | 57,939 | +0.99(+2.28%) |
Jul 05, 2006 | 43.61 | 43.61 | 43.20 | 43.40 | 20,229 | -0.94(-2.12%) |
Jul 03, 2006 | 44.09 | 44.36 | 43.93 | 44.35 | 6,874 | +0.47(+1.07%) |
Jun 30, 2006 | 43.97 | 44.09 | 43.78 | 43.88 | 54,011 | +0.35(+0.80%) |
Jun 29, 2006 | 42.56 | 43.53 | 42.56 | 43.53 | 40,263 | +1.77(+4.24%) |
Jun 28, 2006 | 41.67 | 41.83 | 41.56 | 41.76 | 12,177 | +0.26(+0.64%) |
Jun 27, 2006 | 41.83 | 41.99 | 41.50 | 41.50 | 7,070 | -0.29(-0.69%) |
Jun 26, 2006 | 41.86 | 41.86 | 41.51 | 41.79 | 10,605 | +0.01(+0.02%) |
Jun 23, 2006 | 41.86 | 41.96 | 41.70 | 41.78 | 9,231 | -0.21(-0.51%) |
Jun 22, 2006 | 41.96 | 42.22 | 41.81 | 41.99 | 17,087 | +0.39(+0.93%) |
Jun 21, 2006 | 41.41 | 41.75 | 41.24 | 41.60 | 37,317 | +0.40(+0.96%) |
Jun 20, 2006 | 40.99 | 41.40 | 40.99 | 41.21 | 8,641 | +0.34(+0.82%) |
Jun 19, 2006 | 41.25 | 41.28 | 40.81 | 40.87 | 6,088 | -0.58(-1.39%) |
Jun 16, 2006 | 41.58 | 41.58 | 41.27 | 41.44 | 21,604 | -0.13(-0.32%) |
Jun 15, 2006 | 41.30 | 41.68 | 41.11 | 41.58 | 33,389 | +0.32(+0.77%) |
Jun 14, 2006 | 41.06 | 41.27 | 40.75 | 41.26 | 21,997 | +0.44(+1.07%) |
Jun 13, 2006 | 41.48 | 41.48 | 40.74 | 40.82 | 37,513 | -1.29(-3.06%) |
Jun 12, 2006 | 42.66 | 42.75 | 41.75 | 42.11 | 52,047 | -0.32(-0.74%) |
Jun 09, 2006 | 42.66 | 42.94 | 42.43 | 42.43 | 14,534 | +1.10(+2.66%) |
Jun 08, 2006 | 41.66 | 41.66 | 41.01 | 41.33 | 24,747 | -0.58(-1.38%) |
Jun 07, 2006 | 41.91 | 42.36 | 41.90 | 41.90 | 23,961 | +0.03(+0.06%) |
Jun 06, 2006 | 42.59 | 42.59 | 41.72 | 41.88 | 51,065 | -0.71(-1.66%) |
Jun 05, 2006 | 42.84 | 43.06 | 42.56 | 42.59 | 24,747 | -0.41(-0.95%) |
Jun 02, 2006 | 43.18 | 43.18 | 42.80 | 42.99 | 44,191 | -1.15(-2.60%) |
Jun 01, 2006 | 43.67 | 44.29 | 43.56 | 44.14 | 60,100 | -0.35(-0.78%) |
May 31, 2006 | 44.55 | 44.61 | 44.23 | 44.48 | 58,529 | -0.72(-1.59%) |
May 30, 2006 | 45.06 | 45.45 | 45.06 | 45.20 | 53,815 | -0.06(-0.13%) |
May 26, 2006 | 45.13 | 45.31 | 45.13 | 45.26 | 18,069 | +0.64(+1.44%) |
May 25, 2006 | 44.02 | 44.65 | 44.02 | 44.62 | 33,192 | +0.26(+0.59%) |
May 24, 2006 | 44.55 | 44.55 | 43.91 | 44.36 | 34,763 | -0.80(-1.77%) |
May 23, 2006 | 44.93 | 45.51 | 44.93 | 45.16 | 17,872 | +0.74(+1.67%) |
May 22, 2006 | 44.51 | 44.70 | 44.28 | 44.42 | 28,282 | -1.13(-2.47%) |
May 19, 2006 | 45.42 | 45.62 | 45.03 | 45.54 | 14,534 | -0.64(-1.39%) |
May 18, 2006 | 46.14 | 46.44 | 45.97 | 46.18 | 18,855 | +0.32(+0.69%) |
May 17, 2006 | 46.86 | 46.86 | 45.71 | 45.87 | 15,908 | -1.08(-2.31%) |
May 16, 2006 | 46.79 | 47.00 | 46.77 | 46.95 | 8,052 | +0.90(+1.96%) |
May 15, 2006 | 46.08 | 46.41 | 46.05 | 46.05 | 23,961 | -1.50(-3.15%) |
May 12, 2006 | 47.85 | 47.90 | 47.35 | 47.55 | 17,872 | -0.69(-1.44%) |
May 11, 2006 | 49.04 | 49.04 | 48.23 | 48.24 | 8,838 | -0.79(-1.62%) |
May 10, 2006 | 48.99 | 49.05 | 48.64 | 49.04 | 10,213 | +0.18(+0.36%) |
May 09, 2006 | 48.88 | 48.98 | 48.55 | 48.86 | 29,853 | +0.74(+1.55%) |
May 08, 2006 | 48.34 | 48.34 | 47.94 | 48.11 | 13,748 | +0.06(+0.13%) |
May 05, 2006 | 48.00 | 48.12 | 47.55 | 48.05 | 44,780 | -0.14(-0.29%) |
May 04, 2006 | 47.48 | 48.22 | 47.48 | 48.19 | 29,853 | -0.99(-2.02%) |
May 03, 2006 | 49.21 | 49.45 | 48.76 | 49.18 | 13,159 | +0.10(+0.21%) |
May 02, 2006 | 48.95 | 49.15 | 48.71 | 49.08 | 14,730 | +0.13(+0.27%) |
May 01, 2006 | 49.39 | 49.39 | 48.75 | 48.95 | 30,442 | +0.32(+0.66%) |
Apr 28, 2006 | 48.55 | 48.81 | 48.31 | 48.63 | 7,463 | -0.01(-0.01%) |
Apr 27, 2006 | 47.91 | 48.77 | 47.85 | 48.63 | 16,301 | +1.01(+2.13%) |
Apr 26, 2006 | 47.73 | 47.94 | 47.48 | 47.62 | 24,747 | +0.87(+1.86%) |
Apr 25, 2006 | 46.99 | 47.13 | 46.71 | 46.75 | 21,604 | -0.02(-0.03%) |
Apr 24, 2006 | 46.70 | 46.84 | 46.38 | 46.77 | 20,622 | -0.04(-0.08%) |
Apr 21, 2006 | 46.71 | 46.97 | 46.70 | 46.80 | 13,159 | +0.80(+1.74%) |
Apr 20, 2006 | 46.50 | 46.50 | 45.93 | 46.00 | 8,052 | -1.10(-2.35%) |
Apr 19, 2006 | 46.94 | 47.11 | 46.87 | 47.11 | 27,300 | +0.21(+0.45%) |
Apr 18, 2006 | 46.59 | 47.07 | 46.38 | 46.90 | 16,301 | +0.83(+1.80%) |
Apr 17, 2006 | 45.81 | 46.12 | 45.81 | 46.07 | 10,998 | +0.72(+1.58%) |
Apr 13, 2006 | 45.79 | 45.49 | 45.24 | 45.35 | 7,070 | -0.44(-0.96%) |
Apr 12, 2006 | 45.45 | 45.79 | 45.42 | 45.79 | 27,889 | +0.47(+1.03%) |
Apr 11, 2006 | 45.26 | 45.44 | 44.98 | 45.32 | 14,926 | +0.57(+1.26%) |
Apr 10, 2006 | 44.73 | 44.91 | 44.55 | 44.75 | 8,249 | +0.15(+0.33%) |
Apr 07, 2006 | 45.27 | 45.27 | 44.61 | 44.61 | 6,677 | -0.02(-0.05%) |
Apr 06, 2006 | 44.72 | 44.74 | 44.51 | 44.63 | 14,337 | -0.53(-1.18%) |
Apr 05, 2006 | 44.88 | 45.23 | 44.87 | 45.16 | 10,409 | +0.66(+1.48%) |
Apr 04, 2006 | 44.50 | 44.51 | 44.38 | 44.50 | 15,908 | +0.23(+0.52%) |
Apr 03, 2006 | 44.24 | 44.56 | 44.14 | 44.28 | 32,210 | +1.01(+2.34%) |
Mar 31, 2006 | 43.35 | 43.51 | 43.19 | 43.26 | 13,552 | -0.17(-0.39%) |
Mar 30, 2006 | 43.28 | 43.45 | 43.28 | 43.43 | 17,676 | +0.71(+1.67%) |
Mar 29, 2006 | 42.47 | 42.72 | 42.33 | 42.72 | 14,141 | +0.29(+0.67%) |
Mar 28, 2006 | 42.82 | 42.97 | 42.42 | 42.43 | 29,853 | -0.39(-0.90%) |
Mar 27, 2006 | 42.97 | 43.00 | 42.61 | 42.82 | 11,587 | -0.37(-0.86%) |
Mar 24, 2006 | 43.17 | 43.43 | 42.99 | 43.19 | 10,998 | -0.33(-0.76%) |
Mar 23, 2006 | 44.04 | 44.04 | 43.48 | 43.52 | 41,834 | -0.60(-1.35%) |
Mar 22, 2006 | 43.94 | 44.21 | 43.79 | 44.12 | 15,319 | +0.48(+1.10%) |
Mar 21, 2006 | 44.13 | 44.13 | 43.63 | 43.64 | 17,872 | -0.50(-1.14%) |
Mar 20, 2006 | 44.39 | 44.48 | 44.11 | 44.14 | 23,765 | -0.31(-0.69%) |
Mar 17, 2006 | 44.50 | 44.65 | 44.44 | 44.45 | 10,213 | -0.84(-1.84%) |
Mar 16, 2006 | 45.14 | 45.31 | 44.93 | 45.28 | 12,177 | +0.14(+0.32%) |
Mar 15, 2006 | 45.06 | 45.21 | 44.95 | 45.14 | 14,534 | +0.21(+0.46%) |
Mar 14, 2006 | 44.32 | 45.01 | 44.32 | 44.93 | 21,801 | +1.03(+2.34%) |
Mar 13, 2006 | 44.04 | 44.04 | 43.81 | 43.90 | 10,605 | -0.03(-0.06%) |
Mar 10, 2006 | 43.76 | 43.94 | 43.64 | 43.93 | 13,159 | +0.18(+0.42%) |
Mar 09, 2006 | 43.89 | 43.99 | 43.74 | 43.75 | 8,052 | +0.54(+1.26%) |
Mar 08, 2006 | 42.85 | 43.25 | 42.85 | 43.20 | 24,943 | +0.66(+1.54%) |
Mar 07, 2006 | 42.78 | 42.83 | 42.52 | 42.54 | 16,105 | -0.88(-2.03%) |
Mar 06, 2006 | 44.09 | 44.09 | 43.32 | 43.43 | 12,373 | -0.66(-1.50%) |
Mar 03, 2006 | 44.17 | 44.24 | 43.95 | 44.09 | 16,301 | -0.08(-0.18%) |
Mar 02, 2006 | 44.31 | 44.31 | 43.97 | 44.17 | 26,711 | -0.24(-0.54%) |
Mar 01, 2006 | 44.19 | 44.50 | 44.14 | 44.41 | 66,778 | -0.17(-0.39%) |
Feb 28, 2006 | 44.78 | 44.73 | 44.49 | 44.58 | 20,426 | -0.20(-0.45%) |
Feb 27, 2006 | 44.52 | 44.88 | 44.52 | 44.78 | 22,586 | +0.39(+0.87%) |
Feb 24, 2006 | 44.30 | 44.55 | 44.30 | 44.40 | 9,034 | +0.18(+0.41%) |
Feb 23, 2006 | 44.30 | 44.38 | 44.21 | 44.21 | 6,677 | -0.05(-0.10%) |
Feb 22, 2006 | 43.91 | 44.26 | 43.91 | 44.26 | 18,069 | +0.47(+1.08%) |
Feb 21, 2006 | 43.79 | 43.87 | 43.75 | 43.79 | 9,820 | +0.42(+0.96%) |
Feb 17, 2006 | 43.84 | 43.84 | 43.30 | 43.37 | 12,570 | -0.53(-1.21%) |
Feb 16, 2006 | 43.62 | 43.90 | 43.62 | 43.90 | 11,784 | +0.03(+0.07%) |
Feb 15, 2006 | 44.12 | 44.19 | 43.79 | 43.87 | 23,175 | -1.14(-2.52%) |
Feb 14, 2006 | 44.30 | 45.00 | 44.30 | 45.00 | 11,391 | +0.66(+1.49%) |
Feb 13, 2006 | 44.30 | 44.54 | 44.22 | 44.34 | 12,570 | +0.04(+0.09%) |
Feb 10, 2006 | 44.68 | 44.74 | 44.24 | 44.30 | 11,391 | -0.25(-0.57%) |
Feb 09, 2006 | 44.42 | 44.72 | 44.42 | 44.56 | 5,695 | +0.24(+0.54%) |
Feb 08, 2006 | 44.00 | 44.32 | 43.91 | 44.32 | 20,229 | +0.32(+0.72%) |
Feb 07, 2006 | 44.58 | 44.58 | 43.94 | 44.00 | 31,032 | -0.83(-1.85%) |
Feb 06, 2006 | 44.68 | 45.14 | 44.68 | 44.83 | 30,835 | +0.36(+0.81%) |
Feb 03, 2006 | 44.46 | 44.59 | 44.46 | 44.47 | 12,570 | -0.14(-0.31%) |
Feb 02, 2006 | 44.82 | 44.92 | 44.55 | 44.61 | 21,015 | -0.89(-1.95%) |
Feb 01, 2006 | 45.37 | 45.63 | 45.37 | 45.49 | 15,123 | +0.27(+0.60%) |
Jan 31, 2006 | 44.57 | 45.26 | 44.57 | 45.22 | 51,262 | +1.09(+2.47%) |
Jan 30, 2006 | 44.11 | 44.13 | 43.89 | 44.13 | 13,944 | -0.22(-0.49%) |
Jan 27, 2006 | 44.38 | 44.51 | 44.35 | 44.35 | 3,535 | -0.07(-0.16%) |
Jan 26, 2006 | 44.35 | 44.50 | 44.35 | 44.42 | 19,247 | +0.31(+0.69%) |
Jan 25, 2006 | 44.09 | 44.28 | 44.01 | 44.12 | 17,480 | +0.56(+1.29%) |
Jan 24, 2006 | 43.51 | 43.58 | 43.40 | 43.56 | 11,195 | -0.05(-0.12%) |
Jan 23, 2006 | 43.38 | 43.62 | 43.38 | 43.61 | 5,695 | +0.33(+0.76%) |
Jan 20, 2006 | 43.62 | 43.62 | 43.20 | 43.28 | 50,083 | -0.60(-1.36%) |
Jan 19, 2006 | 43.61 | 43.97 | 43.61 | 43.87 | 6,677 | +0.59(+1.36%) |
Jan 18, 2006 | 43.28 | 43.43 | 43.02 | 43.28 | 26,514 | -0.89(-2.01%) |
Jan 17, 2006 | 44.35 | 44.35 | 43.96 | 44.17 | 11,587 | -0.13(-0.29%) |
Jan 13, 2006 | 44.26 | 44.38 | 44.15 | 44.30 | 13,552 | +0.01(+0.02%) |
Jan 12, 2006 | 44.56 | 44.58 | 44.14 | 44.29 | 17,087 | -0.72(-1.61%) |
Jan 11, 2006 | 44.41 | 45.11 | 44.41 | 45.01 | 48,512 | +0.93(+2.10%) |
Jan 10, 2006 | 43.95 | 44.15 | 43.84 | 44.08 | 17,480 | -0.26(-0.60%) |
Jan 09, 2006 | 44.23 | 44.35 | 44.11 | 44.35 | 11,784 | -0.08(-0.17%) |
Jan 06, 2006 | 43.88 | 44.42 | 43.88 | 44.42 | 26,907 | +0.57(+1.29%) |
Jan 05, 2006 | 43.81 | 43.88 | 43.78 | 43.86 | 13,159 | +0.05(+0.12%) |
Jan 04, 2006 | 43.28 | 43.81 | 43.28 | 43.81 | 9,820 | +0.54(+1.25%) |