Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.21 | 55.26 | 54.83 | 55.13 | 2,798,184 | -0.06(-0.12%) |
Oct 30, 2006 | 54.45 | 55.39 | 54.40 | 55.19 | 4,213,517 | +1.53(+2.86%) |
Oct 27, 2006 | 53.59 | 53.90 | 53.11 | 53.66 | 3,643,347 | -0.25(-0.47%) |
Oct 26, 2006 | 54.79 | 54.86 | 52.45 | 53.91 | 8,309,405 | -1.05(-1.92%) |
Oct 25, 2006 | 56.13 | 56.13 | 54.45 | 54.97 | 4,619,542 | -1.55(-2.74%) |
Oct 24, 2006 | 56.54 | 57.01 | 55.82 | 56.51 | 4,263,186 | +0.58(+1.04%) |
Oct 23, 2006 | 55.18 | 55.99 | 55.18 | 55.93 | 3,061,351 | +0.75(+1.37%) |
Oct 20, 2006 | 55.88 | 55.90 | 54.78 | 55.18 | 3,249,621 | -0.60(-1.07%) |
Oct 19, 2006 | 55.87 | 56.28 | 55.47 | 55.77 | 2,413,918 | -0.10(-0.17%) |
Oct 18, 2006 | 55.78 | 56.06 | 55.53 | 55.87 | 2,066,235 | +0.34(+0.62%) |
Oct 17, 2006 | 56.19 | 56.19 | 55.35 | 55.52 | 2,339,494 | -0.67(-1.19%) |
Oct 16, 2006 | 56.09 | 56.41 | 55.89 | 56.19 | 2,258,604 | +0.00(+0.00%) |
Oct 13, 2006 | 56.21 | 56.28 | 55.85 | 56.19 | 2,163,996 | +0.03(+0.05%) |
Oct 12, 2006 | 55.90 | 56.24 | 55.83 | 56.16 | 3,341,390 | +0.48(+0.87%) |
Oct 11, 2006 | 56.25 | 56.25 | 55.25 | 55.68 | 2,982,354 | -0.57(-1.01%) |
Oct 10, 2006 | 56.03 | 56.41 | 55.85 | 56.25 | 3,705,473 | +0.08(+0.14%) |
Oct 09, 2006 | 55.49 | 56.26 | 55.40 | 56.18 | 2,887,746 | +0.76(+1.37%) |
Oct 06, 2006 | 55.30 | 55.51 | 54.75 | 55.42 | 2,225,491 | -0.24(-0.43%) |
Oct 05, 2006 | 55.73 | 55.77 | 54.97 | 55.66 | 3,019,881 | -0.08(-0.14%) |
Oct 04, 2006 | 55.05 | 55.73 | 54.96 | 55.73 | 2,242,836 | +0.68(+1.24%) |
Oct 03, 2006 | 55.15 | 55.77 | 54.93 | 55.05 | 2,715,875 | -0.10(-0.17%) |
Oct 02, 2006 | 54.79 | 55.42 | 54.74 | 55.14 | 2,798,815 | +0.56(+1.03%) |
Sep 29, 2006 | 54.83 | 54.83 | 54.34 | 54.58 | 2,610,703 | +0.29(+0.54%) |
Sep 28, 2006 | 54.16 | 54.37 | 53.81 | 54.29 | 2,088,625 | +0.29(+0.54%) |
Sep 27, 2006 | 54.13 | 54.60 | 53.88 | 54.00 | 2,959,490 | -0.19(-0.35%) |
Sep 26, 2006 | 54.00 | 54.64 | 53.96 | 54.19 | 4,179,616 | +0.34(+0.64%) |
Sep 25, 2006 | 52.59 | 53.97 | 52.58 | 53.84 | 3,957,287 | +1.30(+2.47%) |
Sep 22, 2006 | 52.47 | 52.80 | 52.33 | 52.54 | 1,854,628 | +0.21(+0.40%) |
Sep 21, 2006 | 52.54 | 52.82 | 52.14 | 52.33 | 3,225,654 | -0.21(-0.40%) |
Sep 20, 2006 | 52.42 | 52.83 | 52.40 | 52.54 | 2,282,887 | +0.39(+0.75%) |
Sep 19, 2006 | 51.74 | 52.26 | 51.64 | 52.15 | 2,648,861 | +0.24(+0.46%) |
Sep 18, 2006 | 52.37 | 52.80 | 51.90 | 51.91 | 3,864,256 | -0.73(-1.39%) |
Sep 15, 2006 | 52.67 | 52.96 | 52.51 | 52.64 | 3,959,810 | +0.15(+0.29%) |
Sep 14, 2006 | 52.16 | 52.82 | 52.03 | 52.49 | 2,357,469 | +0.33(+0.63%) |
Sep 13, 2006 | 51.79 | 52.22 | 51.23 | 52.16 | 3,515,942 | +0.34(+0.66%) |
Sep 12, 2006 | 52.48 | 52.52 | 51.47 | 51.81 | 5,926,707 | -0.67(-1.28%) |
Sep 11, 2006 | 52.70 | 53.12 | 52.35 | 52.49 | 3,620,168 | -0.42(-0.79%) |
Sep 08, 2006 | 53.02 | 53.23 | 52.90 | 52.90 | 2,405,561 | -0.05(-0.10%) |
Sep 07, 2006 | 52.86 | 53.11 | 52.66 | 52.96 | 2,791,561 | +0.16(+0.30%) |
Sep 06, 2006 | 53.08 | 53.13 | 52.64 | 52.80 | 3,129,154 | -0.29(-0.54%) |
Sep 05, 2006 | 53.15 | 53.49 | 52.82 | 53.08 | 3,217,454 | +0.01(+0.02%) |
Sep 01, 2006 | 53.00 | 53.45 | 52.54 | 53.07 | 6,058,370 | +0.68(+1.31%) |
Aug 31, 2006 | 51.91 | 52.77 | 51.79 | 52.38 | 5,855,121 | +0.22(+0.41%) |
Aug 30, 2006 | 52.07 | 52.18 | 51.63 | 52.17 | 5,756,255 | -0.52(-0.99%) |
Aug 29, 2006 | 53.19 | 53.27 | 52.69 | 52.69 | 3,220,923 | -0.53(-1.00%) |
Aug 28, 2006 | 52.64 | 53.23 | 52.64 | 53.22 | 2,579,167 | +0.53(+1.01%) |
Aug 25, 2006 | 52.83 | 52.89 | 52.40 | 52.69 | 3,261,762 | -0.23(-0.44%) |
Aug 24, 2006 | 53.46 | 53.54 | 52.92 | 52.92 | 3,490,398 | -0.55(-1.03%) |
Aug 23, 2006 | 52.76 | 53.48 | 52.66 | 53.48 | 2,776,424 | +0.81(+1.54%) |
Aug 22, 2006 | 53.18 | 53.23 | 52.62 | 52.66 | 2,531,863 | -0.37(-0.69%) |
Aug 21, 2006 | 52.99 | 53.17 | 52.59 | 53.03 | 1,613,378 | +0.04(+0.08%) |
Aug 18, 2006 | 52.85 | 53.23 | 52.85 | 52.99 | 2,182,760 | -0.02(-0.04%) |
Aug 17, 2006 | 53.19 | 53.23 | 52.94 | 53.01 | 3,605,504 | -0.18(-0.35%) |
Aug 16, 2006 | 53.07 | 53.20 | 52.89 | 53.19 | 3,966,590 | +0.39(+0.73%) |
Aug 15, 2006 | 52.86 | 53.01 | 52.62 | 52.80 | 2,906,983 | +0.13(+0.25%) |
Aug 14, 2006 | 52.47 | 52.92 | 52.15 | 52.67 | 2,958,859 | +0.78(+1.50%) |
Aug 11, 2006 | 52.32 | 52.35 | 51.69 | 51.89 | 2,163,838 | -0.37(-0.70%) |
Aug 10, 2006 | 51.69 | 52.38 | 51.51 | 52.26 | 4,302,921 | +0.66(+1.28%) |
Aug 09, 2006 | 52.66 | 53.25 | 51.50 | 51.60 | 4,701,063 | -1.06(-2.01%) |
Aug 08, 2006 | 51.80 | 52.67 | 51.61 | 52.66 | 6,012,643 | +1.16(+2.25%) |
Aug 07, 2006 | 51.75 | 52.16 | 50.75 | 51.50 | 5,114,814 | -1.48(-2.80%) |
Aug 04, 2006 | 51.77 | 52.98 | 51.77 | 52.98 | 6,722,044 | +1.26(+2.43%) |
Aug 03, 2006 | 51.59 | 51.86 | 50.81 | 51.73 | 3,609,446 | +0.01(+0.01%) |
Aug 02, 2006 | 51.36 | 51.95 | 51.16 | 51.72 | 4,022,882 | +0.74(+1.44%) |
Aug 01, 2006 | 50.16 | 51.16 | 50.14 | 50.98 | 3,189,545 | +0.45(+0.89%) |
Jul 31, 2006 | 50.80 | 50.92 | 50.10 | 50.53 | 3,862,206 | -0.51(-1.01%) |
Jul 28, 2006 | 50.41 | 51.11 | 50.34 | 51.05 | 4,709,262 | +0.71(+1.41%) |
Jul 27, 2006 | 49.65 | 50.48 | 49.53 | 50.34 | 5,705,956 | +0.69(+1.39%) |
Jul 26, 2006 | 49.80 | 50.07 | 49.46 | 49.64 | 4,596,206 | -0.12(-0.24%) |
Jul 25, 2006 | 49.47 | 49.85 | 48.70 | 49.77 | 5,684,353 | +1.07(+2.20%) |
Jul 24, 2006 | 48.23 | 48.76 | 48.15 | 48.69 | 2,421,329 | +0.73(+1.52%) |
Jul 21, 2006 | 48.26 | 48.71 | 47.89 | 47.96 | 3,363,781 | -0.08(-0.16%) |
Jul 20, 2006 | 47.60 | 48.47 | 47.60 | 48.04 | 3,215,404 | +0.24(+0.50%) |
Jul 19, 2006 | 47.50 | 48.17 | 47.46 | 47.80 | 3,053,467 | +0.53(+1.11%) |
Jul 18, 2006 | 47.95 | 47.95 | 46.63 | 47.27 | 2,832,716 | -0.55(-1.15%) |
Jul 17, 2006 | 47.76 | 48.19 | 47.56 | 47.82 | 4,088,950 | +0.07(+0.15%) |
Jul 14, 2006 | 47.16 | 47.76 | 46.49 | 47.76 | 3,953,188 | +0.36(+0.76%) |
Jul 13, 2006 | 47.50 | 47.70 | 47.15 | 47.39 | 4,139,250 | -0.11(-0.23%) |
Jul 12, 2006 | 47.79 | 48.04 | 47.19 | 47.50 | 2,956,021 | -0.25(-0.53%) |
Jul 11, 2006 | 47.15 | 47.88 | 47.01 | 47.76 | 2,561,034 | +0.55(+1.16%) |
Jul 10, 2006 | 46.56 | 47.43 | 46.49 | 47.21 | 2,669,044 | +0.77(+1.67%) |
Jul 07, 2006 | 46.52 | 46.84 | 46.25 | 46.44 | 1,788,403 | -0.18(-0.38%) |
Jul 06, 2006 | 46.25 | 46.73 | 46.13 | 46.61 | 3,431,110 | +0.37(+0.80%) |
Jul 05, 2006 | 46.21 | 46.41 | 45.93 | 46.25 | 4,104,560 | +0.27(+0.58%) |
Jul 03, 2006 | 45.73 | 46.02 | 45.67 | 45.98 | 1,395,465 | +0.48(+1.06%) |
Jun 30, 2006 | 45.44 | 45.66 | 45.39 | 45.50 | 2,618,587 | +0.25(+0.56%) |
Jun 29, 2006 | 44.87 | 45.35 | 44.71 | 45.24 | 2,696,796 | +0.57(+1.28%) |
Jun 28, 2006 | 44.67 | 44.93 | 44.58 | 44.67 | 2,110,543 | +0.01(+0.03%) |
Jun 27, 2006 | 45.26 | 45.46 | 44.64 | 44.66 | 2,293,766 | -0.55(-1.22%) |
Jun 26, 2006 | 45.35 | 45.38 | 45.00 | 45.21 | 1,355,099 | -0.01(-0.03%) |
Jun 23, 2006 | 44.90 | 45.54 | 44.88 | 45.22 | 1,948,448 | +0.11(+0.24%) |
Jun 22, 2006 | 45.34 | 45.36 | 44.96 | 45.12 | 1,273,894 | -0.20(-0.45%) |
Jun 21, 2006 | 44.95 | 45.50 | 44.90 | 45.32 | 2,141,132 | +0.31(+0.69%) |
Jun 20, 2006 | 44.87 | 45.35 | 44.87 | 45.01 | 2,140,029 | +0.01(+0.03%) |
Jun 19, 2006 | 45.30 | 45.41 | 44.81 | 45.00 | 1,482,504 | -0.23(-0.52%) |
Jun 16, 2006 | 45.15 | 45.46 | 44.98 | 45.23 | 2,998,279 | -0.15(-0.34%) |
Jun 15, 2006 | 44.39 | 45.54 | 44.39 | 45.38 | 2,574,279 | +0.99(+2.23%) |
Jun 14, 2006 | 44.35 | 44.60 | 44.31 | 44.39 | 4,320,739 | -0.14(-0.31%) |
Jun 13, 2006 | 44.98 | 45.18 | 44.44 | 44.53 | 3,397,682 | -0.37(-0.82%) |
Jun 12, 2006 | 45.66 | 45.78 | 44.90 | 44.90 | 2,003,793 | -0.80(-1.75%) |
Jun 09, 2006 | 45.88 | 46.47 | 45.69 | 45.70 | 2,571,756 | -0.36(-0.77%) |
Jun 08, 2006 | 45.27 | 46.14 | 44.76 | 46.06 | 4,093,523 | +1.03(+2.28%) |
Jun 07, 2006 | 44.93 | 45.39 | 44.72 | 45.03 | 2,505,688 | +0.03(+0.07%) |
Jun 06, 2006 | 46.30 | 46.32 | 44.87 | 45.00 | 3,731,017 | -1.10(-2.38%) |
Jun 05, 2006 | 46.37 | 46.37 | 45.89 | 46.09 | 2,345,012 | -0.28(-0.60%) |
Jun 02, 2006 | 46.55 | 46.60 | 46.05 | 46.37 | 1,420,063 | -0.07(-0.15%) |
Jun 01, 2006 | 45.76 | 46.56 | 45.76 | 46.44 | 2,301,177 | +0.47(+1.02%) |
May 31, 2006 | 46.15 | 46.16 | 45.66 | 45.97 | 2,685,443 | -0.08(-0.18%) |
May 30, 2006 | 45.55 | 46.45 | 45.50 | 46.06 | 2,764,913 | +0.18(+0.40%) |
May 26, 2006 | 46.06 | 46.07 | 45.51 | 45.87 | 3,496,863 | -0.22(-0.48%) |
May 25, 2006 | 45.98 | 46.23 | 45.88 | 46.09 | 2,075,222 | +0.30(+0.65%) |
May 24, 2006 | 46.11 | 46.14 | 45.50 | 45.80 | 4,328,939 | -0.34(-0.73%) |
May 23, 2006 | 46.94 | 47.03 | 46.13 | 46.13 | 2,677,401 | -0.81(-1.73%) |
May 22, 2006 | 46.73 | 47.18 | 46.58 | 46.94 | 3,578,383 | -0.20(-0.42%) |
May 19, 2006 | 46.45 | 47.32 | 46.33 | 47.14 | 3,046,687 | +0.81(+1.74%) |
May 18, 2006 | 46.55 | 46.84 | 46.25 | 46.33 | 2,587,681 | -0.16(-0.35%) |
May 17, 2006 | 47.51 | 47.63 | 46.50 | 46.50 | 3,130,730 | -1.54(-3.21%) |
May 16, 2006 | 47.87 | 48.19 | 47.72 | 48.04 | 2,218,869 | +0.20(+0.41%) |
May 15, 2006 | 47.48 | 47.93 | 47.37 | 47.84 | 2,468,002 | +0.52(+1.10%) |
May 12, 2006 | 48.14 | 48.26 | 47.30 | 47.32 | 2,590,204 | -1.02(-2.11%) |
May 11, 2006 | 48.45 | 48.73 | 48.24 | 48.34 | 2,043,686 | -0.29(-0.59%) |
May 10, 2006 | 48.20 | 48.84 | 48.20 | 48.63 | 1,988,971 | +0.53(+1.11%) |
May 09, 2006 | 48.43 | 48.52 | 47.89 | 48.10 | 2,135,298 | -0.34(-0.69%) |
May 08, 2006 | 48.45 | 48.86 | 48.31 | 48.43 | 2,389,320 | -0.01(-0.03%) |
May 05, 2006 | 48.42 | 48.83 | 48.31 | 48.45 | 2,474,152 | +0.44(+0.92%) |
May 04, 2006 | 48.26 | 48.44 | 48.00 | 48.00 | 2,217,607 | -0.16(-0.33%) |
May 03, 2006 | 48.78 | 48.78 | 48.12 | 48.16 | 2,360,780 | -0.62(-1.26%) |
May 02, 2006 | 48.65 | 48.89 | 48.52 | 48.78 | 2,817,736 | -0.04(-0.09%) |
May 01, 2006 | 48.20 | 48.83 | 47.99 | 48.82 | 3,122,689 | +0.68(+1.42%) |
Apr 28, 2006 | 47.89 | 48.39 | 47.56 | 48.14 | 3,302,444 | +0.15(+0.30%) |
Apr 27, 2006 | 47.63 | 48.20 | 47.34 | 47.99 | 3,673,622 | +0.06(+0.13%) |
Apr 26, 2006 | 48.17 | 48.31 | 47.29 | 47.93 | 4,592,264 | -0.41(-0.84%) |
Apr 25, 2006 | 49.21 | 49.23 | 47.74 | 48.33 | 3,642,086 | -0.88(-1.78%) |
Apr 24, 2006 | 48.83 | 49.44 | 48.67 | 49.21 | 3,461,700 | +0.35(+0.71%) |
Apr 21, 2006 | 48.83 | 48.86 | 48.34 | 48.86 | 2,070,177 | +0.15(+0.31%) |
Apr 20, 2006 | 48.15 | 48.85 | 48.05 | 48.71 | 2,836,342 | +0.52(+1.08%) |
Apr 19, 2006 | 47.78 | 48.19 | 47.56 | 48.19 | 1,985,345 | +0.53(+1.10%) |
Apr 18, 2006 | 46.93 | 47.85 | 46.93 | 47.66 | 3,664,791 | +1.00(+2.15%) |
Apr 17, 2006 | 46.41 | 46.68 | 46.30 | 46.66 | 1,640,657 | +0.47(+1.02%) |
Apr 13, 2006 | 46.18 | 46.36 | 45.98 | 46.19 | 1,633,719 | +0.01(+0.01%) |
Apr 12, 2006 | 46.40 | 46.55 | 45.92 | 46.18 | 2,750,249 | -0.19(-0.41%) |
Apr 11, 2006 | 46.83 | 46.89 | 46.04 | 46.37 | 2,747,253 | -0.52(-1.11%) |
Apr 10, 2006 | 46.79 | 47.02 | 46.59 | 46.89 | 1,917,070 | +0.08(+0.18%) |
Apr 07, 2006 | 47.41 | 47.63 | 46.52 | 46.81 | 2,574,909 | -0.42(-0.90%) |
Apr 06, 2006 | 47.26 | 47.43 | 46.94 | 47.23 | 2,096,194 | -0.25(-0.53%) |
Apr 05, 2006 | 47.55 | 47.63 | 47.23 | 47.49 | 3,174,092 | -0.08(-0.16%) |
Apr 04, 2006 | 46.85 | 47.68 | 46.36 | 47.56 | 3,357,789 | +0.41(+0.87%) |
Apr 03, 2006 | 47.81 | 47.81 | 47.09 | 47.15 | 2,752,614 | -0.49(-1.04%) |
Mar 31, 2006 | 47.58 | 47.91 | 47.56 | 47.65 | 3,412,819 | -0.06(-0.13%) |
Mar 30, 2006 | 47.76 | 48.07 | 47.56 | 47.71 | 2,476,202 | -0.17(-0.36%) |
Mar 29, 2006 | 47.93 | 48.19 | 47.78 | 47.88 | 2,329,087 | -0.05(-0.11%) |
Mar 28, 2006 | 48.15 | 48.33 | 47.85 | 47.93 | 2,554,726 | -0.22(-0.46%) |
Mar 27, 2006 | 47.88 | 48.22 | 47.75 | 48.15 | 2,562,926 | -0.04(-0.08%) |
Mar 24, 2006 | 48.01 | 48.40 | 47.60 | 48.19 | 3,133,726 | +0.01(+0.03%) |
Mar 23, 2006 | 48.52 | 48.52 | 47.95 | 48.18 | 1,976,357 | -0.34(-0.69%) |
Mar 22, 2006 | 48.39 | 48.55 | 48.04 | 48.52 | 4,471,323 | +0.13(+0.26%) |
Mar 21, 2006 | 48.73 | 49.33 | 48.30 | 48.39 | 4,290,780 | -0.27(-0.56%) |
Mar 20, 2006 | 48.32 | 48.82 | 48.21 | 48.66 | 3,403,201 | +0.49(+1.03%) |
Mar 17, 2006 | 48.17 | 48.38 | 47.96 | 48.17 | 4,549,532 | +0.06(+0.13%) |
Mar 16, 2006 | 47.23 | 48.22 | 47.18 | 48.10 | 6,011,223 | +1.03(+2.20%) |
Mar 15, 2006 | 47.06 | 47.34 | 46.82 | 47.07 | 3,048,106 | +0.10(+0.20%) |
Mar 14, 2006 | 46.63 | 47.17 | 46.40 | 46.98 | 3,058,513 | +0.35(+0.75%) |
Mar 13, 2006 | 47.14 | 47.53 | 46.61 | 46.63 | 3,356,055 | -0.51(-1.09%) |
Mar 10, 2006 | 46.66 | 47.33 | 46.44 | 47.14 | 3,421,965 | +0.47(+1.01%) |
Mar 09, 2006 | 46.57 | 47.04 | 46.39 | 46.67 | 3,207,836 | +0.11(+0.23%) |
Mar 08, 2006 | 46.47 | 46.61 | 46.35 | 46.56 | 3,160,689 | +0.19(+0.41%) |
Mar 07, 2006 | 45.90 | 46.57 | 45.82 | 46.37 | 3,170,150 | +0.21(+0.45%) |
Mar 06, 2006 | 46.74 | 46.74 | 45.99 | 46.16 | 2,314,107 | -0.45(-0.97%) |
Mar 03, 2006 | 46.48 | 47.17 | 46.28 | 46.61 | 3,381,756 | +0.12(+0.26%) |
Mar 02, 2006 | 46.36 | 46.83 | 46.16 | 46.49 | 3,491,975 | -0.01(-0.03%) |
Mar 01, 2006 | 46.09 | 46.71 | 46.06 | 46.51 | 2,489,289 | +0.29(+0.63%) |
Feb 28, 2006 | 46.97 | 46.78 | 45.81 | 46.21 | 4,762,715 | -0.75(-1.61%) |
Feb 27, 2006 | 46.96 | 47.35 | 46.96 | 46.97 | 3,332,403 | -0.33(-0.70%) |
Feb 24, 2006 | 46.61 | 47.55 | 46.59 | 47.30 | 3,775,956 | +0.69(+1.48%) |
Feb 23, 2006 | 46.61 | 46.81 | 46.37 | 46.61 | 3,343,125 | -0.31(-0.66%) |
Feb 22, 2006 | 46.28 | 46.92 | 46.22 | 46.92 | 4,024,459 | +0.63(+1.37%) |
Feb 21, 2006 | 45.98 | 46.46 | 45.41 | 46.28 | 4,667,635 | +0.09(+0.19%) |
Feb 17, 2006 | 45.40 | 46.28 | 45.29 | 46.19 | 4,143,665 | +0.58(+1.28%) |
Feb 16, 2006 | 45.29 | 45.65 | 45.29 | 45.61 | 2,394,051 | +0.06(+0.13%) |
Feb 15, 2006 | 45.88 | 45.97 | 45.26 | 45.55 | 4,865,838 | -0.53(-1.16%) |
Feb 14, 2006 | 45.38 | 46.30 | 45.33 | 46.09 | 6,390,443 | +0.67(+1.47%) |
Feb 13, 2006 | 44.96 | 45.59 | 44.75 | 45.42 | 3,208,466 | +0.16(+0.35%) |
Feb 10, 2006 | 44.63 | 45.29 | 44.60 | 45.26 | 4,102,195 | +0.48(+1.06%) |
Feb 09, 2006 | 44.36 | 44.95 | 44.14 | 44.79 | 3,307,174 | +0.43(+0.97%) |
Feb 08, 2006 | 44.20 | 44.43 | 44.13 | 44.36 | 2,921,332 | +0.14(+0.32%) |
Feb 07, 2006 | 44.27 | 44.39 | 44.08 | 44.22 | 4,011,056 | -0.19(-0.43%) |
Feb 06, 2006 | 43.43 | 44.52 | 43.38 | 44.41 | 6,454,776 | +0.70(+1.60%) |
Feb 03, 2006 | 43.13 | 43.72 | 43.08 | 43.71 | 3,931,901 | +0.51(+1.17%) |
Feb 02, 2006 | 43.04 | 43.28 | 42.92 | 43.20 | 3,465,642 | +0.10(+0.22%) |
Feb 01, 2006 | 42.94 | 43.33 | 42.88 | 43.11 | 4,727,080 | +0.20(+0.47%) |
Jan 31, 2006 | 41.98 | 43.13 | 41.98 | 42.90 | 5,616,866 | +0.63(+1.49%) |
Jan 30, 2006 | 42.07 | 42.30 | 41.83 | 42.28 | 4,425,596 | +0.30(+0.73%) |
Jan 27, 2006 | 42.43 | 42.48 | 41.86 | 41.97 | 3,928,590 | -0.51(-1.21%) |
Jan 26, 2006 | 42.48 | 43.07 | 42.27 | 42.48 | 6,271,237 | +1.26(+3.05%) |
Jan 25, 2006 | 41.67 | 41.77 | 41.18 | 41.23 | 2,636,247 | -0.44(-1.05%) |
Jan 24, 2006 | 41.63 | 41.95 | 41.54 | 41.67 | 2,909,348 | +0.19(+0.46%) |
Jan 23, 2006 | 41.44 | 41.75 | 41.32 | 41.48 | 2,957,283 | +0.33(+0.80%) |
Jan 20, 2006 | 41.53 | 41.62 | 41.07 | 41.15 | 2,512,310 | -0.39(-0.93%) |
Jan 19, 2006 | 41.38 | 41.60 | 41.22 | 41.53 | 2,415,968 | +0.08(+0.20%) |
Jan 18, 2006 | 41.69 | 41.69 | 41.33 | 41.45 | 2,765,544 | -0.23(-0.55%) |
Jan 17, 2006 | 41.38 | 41.83 | 41.36 | 41.68 | 2,610,072 | -0.04(-0.11%) |
Jan 13, 2006 | 41.38 | 41.86 | 41.23 | 41.72 | 3,451,924 | -0.21(-0.50%) |
Jan 12, 2006 | 41.83 | 42.17 | 41.51 | 41.93 | 3,183,868 | -0.09(-0.21%) |
Jan 11, 2006 | 41.82 | 42.08 | 41.61 | 42.02 | 2,821,205 | +0.20(+0.49%) |
Jan 10, 2006 | 41.32 | 41.82 | 41.22 | 41.82 | 2,534,701 | +0.03(+0.06%) |
Jan 09, 2006 | 41.51 | 41.79 | 41.48 | 41.79 | 3,605,189 | +0.27(+0.66%) |
Jan 06, 2006 | 40.84 | 41.63 | 40.81 | 41.52 | 3,861,733 | +0.60(+1.47%) |
Jan 05, 2006 | 40.75 | 40.96 | 40.53 | 40.92 | 2,756,083 | +0.03(+0.06%) |
Jan 04, 2006 | 40.36 | 41.06 | 40.35 | 40.89 | 4,023,986 | +0.59(+1.46%) |
Jan 03, 2006 | 40.14 | 40.44 | 39.65 | 40.30 | 3,751,988 | -0.05(-0.13%) |
Dec 30, 2005 | 40.13 | 40.43 | 40.10 | 40.35 | 1,652,956 | +0.07(+0.17%) |
Dec 29, 2005 | 40.43 | 40.52 | 40.28 | 40.28 | 1,341,539 | -0.18(-0.45%) |
Dec 28, 2005 | 40.32 | 40.49 | 40.18 | 40.47 | 1,431,101 | +0.15(+0.38%) |
Dec 27, 2005 | 40.35 | 40.59 | 40.28 | 40.32 | 2,194,428 | +0.01(+0.02%) |
Dec 23, 2005 | 40.27 | 40.43 | 40.08 | 40.31 | 1,386,793 | +0.04(+0.09%) |
Dec 22, 2005 | 39.98 | 40.28 | 39.95 | 40.27 | 2,225,649 | +0.29(+0.73%) |
Dec 21, 2005 | 39.80 | 40.14 | 39.80 | 39.98 | 2,821,678 | +0.18(+0.45%) |
Dec 20, 2005 | 39.70 | 40.11 | 39.57 | 39.80 | 2,479,671 | +0.08(+0.21%) |
Dec 19, 2005 | 40.47 | 40.05 | 39.60 | 39.72 | 3,342,336 | -0.75(-1.85%) |
Dec 16, 2005 | 40.42 | 40.77 | 40.22 | 40.47 | 3,602,823 | +0.04(+0.11%) |
Dec 15, 2005 | 40.07 | 40.51 | 40.21 | 40.42 | 1,804,486 | +0.36(+0.90%) |
Dec 14, 2005 | 40.04 | 40.49 | 40.04 | 40.06 | 2,639,558 | +0.03(+0.06%) |
Dec 13, 2005 | 39.36 | 40.16 | 39.36 | 40.04 | 2,910,767 | +0.63(+1.61%) |
Dec 12, 2005 | 39.91 | 39.99 | 39.32 | 39.40 | 2,548,104 | -0.50(-1.26%) |
Dec 09, 2005 | 39.61 | 40.02 | 39.59 | 39.90 | 2,624,578 | +0.34(+0.87%) |
Dec 08, 2005 | 39.53 | 39.64 | 39.20 | 39.56 | 2,738,896 | +0.05(+0.13%) |
Dec 07, 2005 | 39.46 | 39.51 | 39.20 | 39.51 | 2,861,729 | +0.15(+0.39%) |
Dec 06, 2005 | 39.03 | 39.70 | 39.02 | 39.36 | 3,091,783 | +0.34(+0.88%) |
Dec 05, 2005 | 39.10 | 39.28 | 38.85 | 39.02 | 4,014,683 | -0.07(-0.18%) |
Dec 02, 2005 | 39.16 | 39.30 | 38.90 | 39.09 | 2,336,813 | -0.17(-0.44%) |
Dec 01, 2005 | 38.43 | 39.57 | 39.05 | 39.26 | 4,611,185 | +0.82(+2.15%) |
Nov 30, 2005 | 38.73 | 38.84 | 38.34 | 38.43 | 3,698,693 | -0.19(-0.49%) |
Nov 29, 2005 | 38.37 | 38.77 | 38.31 | 38.62 | 5,662,436 | +0.34(+0.88%) |
Nov 28, 2005 | 38.65 | 38.67 | 38.21 | 38.29 | 3,567,818 | -0.18(-0.46%) |
Nov 25, 2005 | 38.30 | 38.59 | 38.22 | 38.46 | 2,319,941 | +0.36(+0.93%) |
Nov 23, 2005 | 38.43 | 38.50 | 38.05 | 38.11 | 4,909,042 | -0.32(-0.84%) |
Nov 22, 2005 | 38.65 | 38.81 | 38.34 | 38.43 | 3,859,526 | -0.37(-0.95%) |
Nov 21, 2005 | 38.12 | 39.30 | 38.10 | 38.80 | 4,583,276 | +0.77(+2.03%) |
Nov 18, 2005 | 38.69 | 38.69 | 38.03 | 38.03 | 3,608,500 | -0.63(-1.64%) |
Nov 17, 2005 | 38.30 | 38.66 | 38.30 | 38.66 | 2,014,989 | +0.34(+0.89%) |
Nov 16, 2005 | 38.32 | 38.58 | 38.08 | 38.32 | 2,366,614 | +0.27(+0.70%) |
Nov 15, 2005 | 37.77 | 38.39 | 37.77 | 38.05 | 3,660,692 | +0.13(+0.35%) |
Nov 14, 2005 | 37.73 | 37.94 | 37.42 | 37.92 | 3,247,256 | +0.25(+0.67%) |
Nov 11, 2005 | 37.53 | 37.73 | 37.45 | 37.66 | 3,067,185 | +0.14(+0.37%) |
Nov 10, 2005 | 37.58 | 37.67 | 37.35 | 37.53 | 4,390,434 | -0.04(-0.12%) |
Nov 09, 2005 | 37.73 | 37.98 | 37.49 | 37.57 | 3,538,017 | -0.16(-0.44%) |
Nov 08, 2005 | 37.69 | 37.91 | 37.65 | 37.73 | 3,726,287 | -0.11(-0.30%) |
Nov 07, 2005 | 37.53 | 37.89 | 37.57 | 37.85 | 4,431,746 | +0.33(+0.88%) |
Nov 04, 2005 | 38.03 | 38.21 | 37.34 | 37.52 | 5,065,934 | -0.51(-1.35%) |
Nov 03, 2005 | 38.03 | 38.26 | 37.94 | 38.03 | 3,453,501 | -0.01(-0.02%) |
Nov 02, 2005 | 38.12 | 38.25 | 37.96 | 38.04 | 4,905,258 | +0.02(+0.05%) |