Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.90 | 44.53 | 43.38 | 44.53 | 8,867,419 | +0.37(+0.83%) |
Oct 30, 2006 | 44.09 | 44.60 | 43.95 | 44.16 | 4,561,146 | -0.59(-1.32%) |
Oct 27, 2006 | 45.50 | 46.22 | 44.71 | 44.76 | 5,202,981 | -0.88(-1.93%) |
Oct 26, 2006 | 46.57 | 46.57 | 45.14 | 45.64 | 6,435,168 | -0.57(-1.23%) |
Oct 25, 2006 | 45.87 | 46.70 | 45.32 | 46.20 | 8,246,447 | +0.23(+0.51%) |
Oct 24, 2006 | 44.57 | 46.19 | 44.27 | 45.97 | 7,695,123 | +1.65(+3.73%) |
Oct 23, 2006 | 44.89 | 45.07 | 43.76 | 44.32 | 6,287,017 | -0.58(-1.29%) |
Oct 20, 2006 | 45.65 | 45.69 | 44.28 | 44.90 | 7,747,508 | -0.63(-1.39%) |
Oct 19, 2006 | 44.62 | 45.70 | 44.30 | 45.53 | 8,588,079 | +1.27(+2.88%) |
Oct 18, 2006 | 44.48 | 44.95 | 43.65 | 44.26 | 7,237,462 | -0.05(-0.11%) |
Oct 17, 2006 | 44.79 | 44.87 | 43.87 | 44.30 | 7,309,811 | -0.34(-0.76%) |
Oct 16, 2006 | 43.37 | 44.77 | 43.00 | 44.64 | 8,166,143 | +1.53(+3.54%) |
Oct 13, 2006 | 42.67 | 43.75 | 42.56 | 43.12 | 6,927,652 | +0.72(+1.70%) |
Oct 12, 2006 | 41.95 | 42.58 | 41.72 | 42.40 | 6,839,842 | +0.65(+1.56%) |
Oct 11, 2006 | 42.10 | 42.60 | 41.64 | 41.74 | 8,399,101 | -0.69(-1.63%) |
Oct 10, 2006 | 41.01 | 42.67 | 40.97 | 42.44 | 11,435,212 | +1.43(+3.49%) |
Oct 09, 2006 | 41.97 | 42.38 | 40.90 | 41.01 | 7,773,476 | -0.57(-1.36%) |
Oct 06, 2006 | 41.48 | 41.70 | 40.64 | 41.57 | 7,087,961 | +0.10(+0.24%) |
Oct 05, 2006 | 41.67 | 41.77 | 41.01 | 41.47 | 8,999,809 | +0.77(+1.90%) |
Oct 04, 2006 | 39.61 | 40.89 | 39.01 | 40.70 | 11,362,712 | +1.26(+3.19%) |
Oct 03, 2006 | 39.99 | 40.39 | 39.37 | 39.44 | 11,117,296 | -1.53(-3.74%) |
Oct 02, 2006 | 42.04 | 42.24 | 40.77 | 40.97 | 8,792,968 | -1.10(-2.61%) |
Sep 29, 2006 | 40.81 | 42.29 | 40.81 | 42.07 | 7,521,305 | +0.97(+2.35%) |
Sep 28, 2006 | 41.41 | 42.24 | 40.98 | 41.11 | 11,226,720 | -0.31(-0.74%) |
Sep 27, 2006 | 41.29 | 41.82 | 40.19 | 41.41 | 13,845,998 | +0.67(+1.65%) |
Sep 26, 2006 | 40.24 | 41.20 | 40.07 | 40.74 | 14,337,582 | +0.35(+0.86%) |
Sep 25, 2006 | 39.97 | 40.83 | 38.88 | 40.39 | 13,541,291 | -0.15(-0.38%) |
Sep 22, 2006 | 41.96 | 41.97 | 40.31 | 40.55 | 11,488,198 | -1.13(-2.72%) |
Sep 21, 2006 | 41.27 | 42.16 | 41.13 | 41.68 | 10,788,723 | +0.43(+1.03%) |
Sep 20, 2006 | 42.60 | 42.94 | 41.09 | 41.25 | 12,987,415 | -1.60(-3.73%) |
Sep 19, 2006 | 44.64 | 44.70 | 42.42 | 42.85 | 11,485,496 | -1.68(-3.77%) |
Sep 18, 2006 | 43.94 | 44.75 | 43.38 | 44.53 | 9,311,420 | +0.84(+1.92%) |
Sep 15, 2006 | 43.20 | 44.41 | 42.90 | 43.69 | 11,331,041 | +0.57(+1.31%) |
Sep 14, 2006 | 44.57 | 44.86 | 42.80 | 43.12 | 10,810,788 | -1.43(-3.20%) |
Sep 13, 2006 | 44.00 | 45.24 | 43.81 | 44.55 | 12,991,918 | +1.11(+2.56%) |
Sep 12, 2006 | 43.80 | 44.47 | 42.61 | 43.44 | 11,963,870 | -0.41(-0.93%) |
Sep 11, 2006 | 44.48 | 44.57 | 43.20 | 43.84 | 14,705,331 | -1.17(-2.59%) |
Sep 08, 2006 | 46.63 | 46.97 | 44.82 | 45.01 | 10,370,089 | -1.53(-3.29%) |
Sep 07, 2006 | 45.61 | 47.20 | 45.37 | 46.54 | 14,095,617 | +0.57(+1.23%) |
Sep 06, 2006 | 48.30 | 48.43 | 45.97 | 45.98 | 22,010,190 | -2.09(-4.34%) |
Sep 05, 2006 | 45.10 | 49.80 | 44.96 | 48.06 | 37,936,748 | +5.32(+12.46%) |
Sep 01, 2006 | 42.44 | 42.87 | 42.31 | 42.74 | 6,063,515 | +1.11(+2.66%) |
Aug 31, 2006 | 40.63 | 42.12 | 40.35 | 41.63 | 7,588,100 | +0.91(+2.24%) |
Aug 30, 2006 | 41.44 | 41.61 | 40.17 | 40.72 | 6,148,323 | -0.72(-1.74%) |
Aug 29, 2006 | 41.08 | 41.74 | 41.01 | 41.44 | 5,617,262 | +0.17(+0.40%) |
Aug 28, 2006 | 41.27 | 41.69 | 41.14 | 41.27 | 3,780,466 | -0.67(-1.60%) |
Aug 25, 2006 | 42.20 | 42.67 | 41.82 | 41.94 | 5,535,607 | +0.27(+0.64%) |
Aug 24, 2006 | 41.07 | 41.71 | 40.77 | 41.68 | 3,850,713 | +0.77(+1.89%) |
Aug 23, 2006 | 41.37 | 41.47 | 40.67 | 40.91 | 3,730,181 | -0.56(-1.35%) |
Aug 22, 2006 | 40.65 | 41.54 | 40.64 | 41.47 | 5,733,892 | +0.90(+2.22%) |
Aug 21, 2006 | 40.89 | 41.10 | 40.37 | 40.57 | 3,640,270 | +0.03(+0.07%) |
Aug 18, 2006 | 40.23 | 40.57 | 39.71 | 40.54 | 5,184,519 | +0.47(+1.18%) |
Aug 17, 2006 | 40.61 | 40.63 | 40.01 | 40.07 | 5,948,387 | -0.77(-1.89%) |
Aug 16, 2006 | 41.24 | 41.94 | 40.71 | 40.84 | 5,273,379 | -0.49(-1.19%) |
Aug 15, 2006 | 41.45 | 41.56 | 40.75 | 41.33 | 6,069,670 | +0.07(+0.18%) |
Aug 14, 2006 | 41.59 | 41.79 | 40.59 | 41.26 | 5,771,117 | -0.93(-2.20%) |
Aug 11, 2006 | 42.42 | 42.49 | 41.84 | 42.18 | 4,011,773 | -0.16(-0.38%) |
Aug 10, 2006 | 42.08 | 42.43 | 41.66 | 42.34 | 6,208,514 | +0.01(+0.03%) |
Aug 09, 2006 | 42.05 | 43.30 | 42.04 | 42.33 | 7,323,771 | +0.35(+0.83%) |
Aug 08, 2006 | 42.74 | 42.79 | 41.87 | 41.98 | 6,545,643 | -0.75(-1.76%) |
Aug 07, 2006 | 42.44 | 43.10 | 42.08 | 42.74 | 3,904,750 | +0.60(+1.42%) |
Aug 04, 2006 | 42.86 | 43.18 | 41.90 | 42.14 | 4,550,939 | -0.68(-1.59%) |
Aug 03, 2006 | 42.74 | 43.38 | 42.47 | 42.82 | 4,476,788 | -0.99(-2.25%) |
Aug 02, 2006 | 43.94 | 44.96 | 43.34 | 43.80 | 7,420,586 | +0.66(+1.53%) |
Aug 01, 2006 | 43.22 | 43.77 | 42.74 | 43.14 | 6,670,227 | +0.08(+0.19%) |
Jul 31, 2006 | 42.74 | 43.18 | 42.34 | 43.06 | 5,116,072 | +0.86(+2.04%) |
Jul 28, 2006 | 41.97 | 42.47 | 41.56 | 42.20 | 3,910,454 | +0.23(+0.56%) |
Jul 27, 2006 | 43.07 | 43.07 | 41.70 | 41.97 | 7,382,611 | -0.53(-1.25%) |
Jul 26, 2006 | 40.69 | 43.12 | 40.64 | 42.50 | 8,202,167 | +1.82(+4.47%) |
Jul 25, 2006 | 40.31 | 41.29 | 40.09 | 40.69 | 5,834,610 | +0.82(+2.06%) |
Jul 24, 2006 | 38.21 | 39.97 | 38.34 | 39.87 | 5,032,165 | +1.67(+4.36%) |
Jul 21, 2006 | 39.96 | 39.97 | 38.10 | 38.20 | 6,091,434 | -1.14(-2.90%) |
Jul 20, 2006 | 40.14 | 40.37 | 39.31 | 39.34 | 4,364,662 | -0.69(-1.73%) |
Jul 19, 2006 | 39.67 | 40.23 | 39.37 | 40.03 | 4,257,339 | +0.37(+0.94%) |
Jul 18, 2006 | 40.23 | 40.41 | 39.12 | 39.66 | 5,942,984 | -0.14(-0.35%) |
Jul 17, 2006 | 40.47 | 40.71 | 39.31 | 39.80 | 6,751,432 | -1.09(-2.67%) |
Jul 14, 2006 | 40.38 | 40.92 | 39.25 | 40.89 | 5,545,814 | +1.01(+2.52%) |
Jul 13, 2006 | 40.57 | 40.63 | 39.77 | 39.89 | 6,481,099 | -0.45(-1.12%) |
Jul 12, 2006 | 40.94 | 41.17 | 40.17 | 40.34 | 6,002,724 | -0.54(-1.32%) |
Jul 11, 2006 | 40.72 | 41.27 | 40.21 | 40.88 | 4,799,958 | +0.43(+1.07%) |
Jul 10, 2006 | 40.71 | 41.01 | 40.01 | 40.45 | 4,519,117 | -0.17(-0.41%) |
Jul 07, 2006 | 41.47 | 42.20 | 40.53 | 40.61 | 8,568,866 | -0.38(-0.93%) |
Jul 06, 2006 | 41.00 | 41.35 | 40.59 | 40.99 | 5,234,953 | -0.01(-0.02%) |
Jul 05, 2006 | 40.65 | 41.22 | 40.15 | 41.00 | 5,829,206 | +0.36(+0.89%) |
Jul 03, 2006 | 41.27 | 41.27 | 40.64 | 40.64 | 3,464,951 | +0.39(+0.98%) |
Jun 30, 2006 | 39.64 | 40.64 | 39.61 | 40.25 | 9,430,901 | +1.48(+3.82%) |
Jun 29, 2006 | 38.18 | 38.86 | 37.64 | 38.77 | 6,378,429 | +1.28(+3.41%) |
Jun 28, 2006 | 37.70 | 37.93 | 37.23 | 37.49 | 6,056,761 | -0.03(-0.07%) |
Jun 27, 2006 | 37.97 | 38.57 | 37.51 | 37.51 | 6,482,900 | -0.17(-0.46%) |
Jun 26, 2006 | 37.31 | 37.72 | 36.60 | 37.69 | 6,504,515 | +0.59(+1.60%) |
Jun 23, 2006 | 37.66 | 37.84 | 37.06 | 37.09 | 9,641,494 | +1.27(+3.55%) |
Jun 22, 2006 | 35.64 | 36.07 | 35.40 | 35.82 | 3,649,277 | +0.13(+0.37%) |
Jun 21, 2006 | 34.88 | 36.28 | 34.83 | 35.69 | 5,774,869 | +0.95(+2.74%) |
Jun 20, 2006 | 34.90 | 35.56 | 34.66 | 34.74 | 5,534,106 | -0.09(-0.25%) |
Jun 19, 2006 | 36.14 | 36.15 | 34.74 | 34.82 | 6,296,323 | -1.54(-4.23%) |
Jun 16, 2006 | 35.98 | 36.64 | 35.19 | 36.36 | 7,408,428 | -0.05(-0.13%) |
Jun 15, 2006 | 35.28 | 36.70 | 35.18 | 36.41 | 10,110,262 | +1.65(+4.73%) |
Jun 14, 2006 | 32.86 | 34.78 | 32.72 | 34.76 | 10,343,671 | +2.05(+6.27%) |
Jun 13, 2006 | 33.99 | 34.33 | 32.60 | 32.71 | 12,043,424 | -1.87(-5.39%) |
Jun 12, 2006 | 35.39 | 35.84 | 34.54 | 34.58 | 7,134,042 | -0.79(-2.24%) |
Jun 09, 2006 | 36.70 | 36.70 | 35.11 | 35.37 | 7,810,551 | -1.00(-2.75%) |
Jun 08, 2006 | 35.48 | 36.52 | 34.70 | 36.37 | 11,324,737 | +0.30(+0.83%) |
Jun 07, 2006 | 37.43 | 37.54 | 35.98 | 36.07 | 7,823,760 | -1.70(-4.50%) |
Jun 06, 2006 | 37.31 | 38.21 | 37.04 | 37.77 | 6,481,249 | +0.41(+1.09%) |
Jun 05, 2006 | 39.17 | 39.32 | 37.36 | 37.36 | 5,534,556 | -1.33(-3.43%) |
Jun 02, 2006 | 38.41 | 38.79 | 37.83 | 38.69 | 5,829,206 | +0.49(+1.27%) |
Jun 01, 2006 | 37.81 | 38.94 | 37.54 | 38.20 | 5,606,005 | -0.01(-0.03%) |
May 31, 2006 | 37.41 | 38.25 | 37.07 | 38.21 | 6,961,425 | +0.81(+2.15%) |
May 30, 2006 | 38.57 | 38.77 | 37.33 | 37.41 | 3,589,086 | -0.58(-1.53%) |
May 26, 2006 | 37.47 | 38.32 | 37.15 | 37.99 | 3,416,469 | +0.60(+1.60%) |
May 25, 2006 | 36.97 | 37.73 | 36.36 | 37.39 | 5,773,669 | +1.08(+2.97%) |
May 24, 2006 | 36.77 | 37.69 | 35.69 | 36.31 | 10,322,807 | -1.15(-3.08%) |
May 23, 2006 | 38.74 | 39.44 | 37.21 | 37.46 | 6,343,305 | -0.74(-1.94%) |
May 22, 2006 | 37.21 | 38.48 | 36.29 | 38.20 | 7,477,025 | +0.15(+0.38%) |
May 19, 2006 | 37.07 | 38.33 | 36.54 | 38.05 | 10,988,508 | +1.12(+3.03%) |
May 18, 2006 | 37.97 | 38.26 | 36.80 | 36.93 | 7,497,739 | -0.64(-1.70%) |
May 17, 2006 | 38.70 | 39.21 | 37.17 | 37.57 | 7,841,622 | -1.51(-3.85%) |
May 16, 2006 | 39.17 | 39.44 | 38.35 | 39.08 | 6,801,716 | +0.34(+0.88%) |
May 15, 2006 | 39.47 | 39.48 | 38.07 | 38.74 | 7,663,151 | -1.07(-2.68%) |
May 12, 2006 | 41.10 | 41.24 | 39.68 | 39.81 | 8,265,960 | -1.81(-4.35%) |
May 11, 2006 | 42.46 | 42.68 | 41.31 | 41.62 | 7,096,516 | -0.42(-1.00%) |
May 10, 2006 | 41.31 | 42.04 | 40.98 | 42.04 | 5,926,773 | +0.51(+1.22%) |
May 09, 2006 | 41.92 | 42.19 | 41.08 | 41.53 | 6,625,947 | -0.39(-0.92%) |
May 08, 2006 | 40.97 | 42.04 | 40.75 | 41.92 | 4,480,991 | -0.23(-0.54%) |
May 05, 2006 | 41.90 | 42.28 | 41.58 | 42.14 | 5,559,173 | +0.79(+1.92%) |
May 04, 2006 | 41.61 | 42.19 | 40.79 | 41.35 | 7,224,704 | -0.68(-1.62%) |
May 03, 2006 | 41.51 | 42.50 | 41.20 | 42.03 | 9,180,831 | +0.20(+0.48%) |
May 02, 2006 | 41.31 | 42.42 | 40.93 | 41.83 | 8,616,298 | +1.34(+3.31%) |
May 01, 2006 | 40.53 | 40.97 | 40.29 | 40.49 | 4,983,382 | +0.45(+1.11%) |
Apr 28, 2006 | 39.95 | 40.80 | 39.61 | 40.05 | 5,899,154 | +0.39(+0.97%) |
Apr 27, 2006 | 39.37 | 40.49 | 38.68 | 39.66 | 6,098,489 | -0.26(-0.65%) |
Apr 26, 2006 | 41.24 | 41.74 | 39.58 | 39.92 | 8,611,345 | -1.32(-3.20%) |
Apr 25, 2006 | 41.93 | 42.52 | 40.55 | 41.24 | 5,695,015 | -0.42(-1.01%) |
Apr 24, 2006 | 42.64 | 42.64 | 41.21 | 41.66 | 5,216,190 | -1.08(-2.53%) |
Apr 21, 2006 | 42.30 | 42.90 | 41.96 | 42.74 | 7,819,557 | +0.60(+1.42%) |
Apr 20, 2006 | 43.47 | 43.47 | 41.41 | 42.14 | 6,800,365 | -0.97(-2.24%) |
Apr 19, 2006 | 42.11 | 43.40 | 42.08 | 43.10 | 5,472,864 | +0.62(+1.46%) |
Apr 18, 2006 | 41.20 | 42.72 | 41.44 | 42.48 | 6,963,676 | +1.29(+3.14%) |
Apr 17, 2006 | 40.81 | 41.23 | 40.47 | 41.19 | 3,838,405 | +1.15(+2.86%) |
Apr 13, 2006 | 39.97 | 40.50 | 38.94 | 40.05 | 5,365,091 | +0.07(+0.18%) |
Apr 12, 2006 | 40.07 | 40.57 | 39.65 | 39.97 | 4,554,691 | -0.31(-0.78%) |
Apr 11, 2006 | 41.15 | 41.49 | 40.24 | 40.29 | 4,456,375 | -0.42(-1.03%) |
Apr 10, 2006 | 40.63 | 41.17 | 40.21 | 40.71 | 5,198,328 | +0.87(+2.17%) |
Apr 07, 2006 | 40.61 | 40.74 | 39.41 | 39.84 | 7,284,444 | -1.15(-2.81%) |
Apr 06, 2006 | 41.84 | 42.02 | 40.67 | 40.99 | 5,954,241 | -0.70(-1.68%) |
Apr 05, 2006 | 41.59 | 41.85 | 40.75 | 41.69 | 4,390,930 | +0.31(+0.74%) |
Apr 04, 2006 | 40.76 | 41.67 | 40.15 | 41.39 | 6,004,075 | +0.23(+0.55%) |
Apr 03, 2006 | 41.47 | 41.97 | 41.07 | 41.16 | 5,308,053 | +0.41(+1.00%) |
Mar 31, 2006 | 41.27 | 41.44 | 40.31 | 40.75 | 5,861,778 | -0.93(-2.22%) |
Mar 30, 2006 | 41.98 | 42.40 | 41.39 | 41.68 | 5,329,217 | -0.30(-0.71%) |
Mar 29, 2006 | 40.83 | 42.14 | 40.83 | 41.98 | 4,608,428 | +0.81(+1.97%) |
Mar 28, 2006 | 40.64 | 41.66 | 40.58 | 41.17 | 5,316,758 | +0.79(+1.95%) |
Mar 27, 2006 | 40.61 | 40.62 | 39.77 | 40.38 | 4,982,031 | -0.23(-0.57%) |
Mar 24, 2006 | 39.94 | 41.31 | 39.93 | 40.61 | 6,111,248 | +0.74(+1.85%) |
Mar 23, 2006 | 39.15 | 40.19 | 39.11 | 39.87 | 5,606,605 | +1.05(+2.71%) |
Mar 22, 2006 | 38.99 | 40.13 | 38.66 | 38.82 | 7,328,424 | -0.32(-0.82%) |
Mar 21, 2006 | 38.98 | 40.02 | 38.77 | 39.14 | 5,631,822 | -0.10(-0.25%) |
Mar 20, 2006 | 40.31 | 40.31 | 38.97 | 39.24 | 5,865,531 | -1.07(-2.64%) |
Mar 17, 2006 | 40.99 | 40.99 | 40.17 | 40.31 | 4,440,614 | -0.47(-1.16%) |
Mar 16, 2006 | 40.19 | 41.11 | 39.87 | 40.78 | 5,477,818 | +0.55(+1.37%) |
Mar 15, 2006 | 40.20 | 40.40 | 39.78 | 40.23 | 4,104,836 | -0.05(-0.12%) |
Mar 14, 2006 | 39.44 | 40.42 | 39.09 | 40.27 | 5,423,781 | +0.88(+2.23%) |
Mar 13, 2006 | 38.45 | 39.57 | 38.24 | 39.39 | 6,842,094 | +1.53(+4.03%) |
Mar 10, 2006 | 37.54 | 38.11 | 36.84 | 37.87 | 6,720,061 | +0.09(+0.25%) |
Mar 09, 2006 | 38.76 | 38.97 | 37.75 | 37.77 | 5,716,180 | -0.55(-1.44%) |
Mar 08, 2006 | 37.43 | 38.57 | 37.04 | 38.33 | 6,846,747 | +0.35(+0.91%) |
Mar 07, 2006 | 38.66 | 38.78 | 37.46 | 37.98 | 6,423,910 | -0.64(-1.66%) |
Mar 06, 2006 | 40.11 | 40.19 | 38.43 | 38.62 | 5,838,663 | -1.89(-4.67%) |
Mar 03, 2006 | 40.01 | 40.73 | 40.01 | 40.51 | 3,982,803 | +0.21(+0.53%) |
Mar 02, 2006 | 39.31 | 40.47 | 39.31 | 40.30 | 7,072,050 | +0.88(+2.23%) |
Mar 01, 2006 | 39.39 | 39.69 | 39.03 | 39.42 | 6,640,957 | +0.36(+0.92%) |
Feb 28, 2006 | 39.89 | 39.79 | 38.89 | 39.06 | 8,065,124 | -0.83(-2.09%) |
Feb 27, 2006 | 40.63 | 40.77 | 39.75 | 39.89 | 5,216,340 | -0.73(-1.80%) |
Feb 24, 2006 | 40.71 | 40.89 | 40.50 | 40.63 | 4,664,266 | +0.65(+1.62%) |
Feb 23, 2006 | 39.94 | 40.83 | 39.35 | 39.98 | 7,067,847 | +0.01(+0.02%) |
Feb 22, 2006 | 40.47 | 41.37 | 39.73 | 39.97 | 5,528,402 | -1.46(-3.52%) |
Feb 21, 2006 | 41.97 | 42.30 | 41.16 | 41.43 | 5,334,921 | +0.99(+2.44%) |
Feb 17, 2006 | 40.67 | 41.14 | 40.21 | 40.45 | 4,708,245 | +0.17(+0.41%) |
Feb 16, 2006 | 38.93 | 40.55 | 38.93 | 40.28 | 6,811,923 | +1.45(+3.72%) |
Feb 15, 2006 | 39.43 | 39.79 | 38.24 | 38.83 | 7,640,936 | -0.31(-0.80%) |
Feb 14, 2006 | 38.47 | 39.44 | 37.71 | 39.15 | 9,135,951 | +0.51(+1.31%) |
Feb 13, 2006 | 39.42 | 39.54 | 38.45 | 38.64 | 6,456,032 | -0.61(-1.56%) |
Feb 10, 2006 | 39.93 | 39.93 | 38.37 | 39.25 | 8,395,498 | -0.21(-0.52%) |
Feb 09, 2006 | 41.21 | 42.10 | 39.31 | 39.46 | 8,394,598 | -1.51(-3.69%) |
Feb 08, 2006 | 41.37 | 41.64 | 40.18 | 40.97 | 7,522,806 | -0.39(-0.95%) |
Feb 07, 2006 | 42.97 | 42.98 | 41.03 | 41.37 | 7,917,123 | -2.38(-5.44%) |
Feb 06, 2006 | 43.29 | 44.40 | 43.28 | 43.74 | 6,008,878 | +0.87(+2.04%) |
Feb 03, 2006 | 43.31 | 43.50 | 42.50 | 42.87 | 5,469,712 | -0.61(-1.41%) |
Feb 02, 2006 | 43.78 | 44.36 | 42.96 | 43.48 | 8,000,580 | -0.48(-1.09%) |
Feb 01, 2006 | 45.97 | 46.17 | 43.78 | 43.96 | 7,060,942 | -1.48(-3.25%) |
Jan 31, 2006 | 44.61 | 45.66 | 44.58 | 45.44 | 4,715,150 | +0.34(+0.75%) |
Jan 30, 2006 | 43.80 | 45.57 | 43.80 | 45.10 | 4,310,025 | +1.49(+3.42%) |
Jan 27, 2006 | 43.64 | 44.37 | 43.21 | 43.61 | 5,076,595 | +0.56(+1.30%) |
Jan 26, 2006 | 43.34 | 43.51 | 42.04 | 43.05 | 7,737,001 | -0.29(-0.66%) |
Jan 25, 2006 | 45.20 | 45.24 | 42.67 | 43.34 | 6,955,871 | -1.77(-3.93%) |
Jan 24, 2006 | 44.60 | 45.60 | 44.57 | 45.11 | 4,518,817 | -0.16(-0.35%) |
Jan 23, 2006 | 45.12 | 45.56 | 44.36 | 45.27 | 5,994,318 | +0.05(+0.12%) |
Jan 20, 2006 | 45.96 | 46.62 | 44.95 | 45.22 | 6,645,010 | -0.26(-0.57%) |
Jan 19, 2006 | 43.92 | 45.48 | 43.56 | 45.48 | 6,272,307 | +1.56(+3.55%) |
Jan 18, 2006 | 44.94 | 44.96 | 43.23 | 43.92 | 4,996,891 | -1.07(-2.37%) |
Jan 17, 2006 | 44.64 | 45.08 | 44.30 | 44.98 | 4,430,557 | +1.25(+2.86%) |
Jan 13, 2006 | 43.62 | 44.00 | 43.25 | 43.73 | 4,883,414 | +0.10(+0.23%) |
Jan 12, 2006 | 43.64 | 44.70 | 43.42 | 43.63 | 6,759,988 | +0.07(+0.17%) |
Jan 11, 2006 | 44.04 | 44.10 | 43.00 | 43.56 | 5,963,097 | -0.78(-1.76%) |
Jan 10, 2006 | 44.27 | 45.04 | 44.11 | 44.34 | 5,293,192 | +0.07(+0.15%) |
Jan 09, 2006 | 44.70 | 44.70 | 43.88 | 44.27 | 4,548,987 | -0.09(-0.21%) |
Jan 06, 2006 | 44.14 | 44.74 | 43.90 | 44.36 | 5,211,537 | +0.95(+2.18%) |
Jan 05, 2006 | 43.96 | 43.97 | 42.84 | 43.42 | 8,320,898 | -0.55(-1.24%) |
Jan 04, 2006 | 43.10 | 44.14 | 42.64 | 43.96 | 8,527,288 | +0.87(+2.01%) |
Jan 03, 2006 | 41.81 | 43.30 | 41.71 | 43.10 | 6,155,978 | +1.43(+3.44%) |
Dec 30, 2005 | 41.27 | 42.20 | 40.97 | 41.66 | 3,108,760 | +0.09(+0.21%) |
Dec 29, 2005 | 41.79 | 42.49 | 41.44 | 41.58 | 2,956,857 | -0.36(-0.86%) |
Dec 28, 2005 | 41.51 | 42.54 | 41.37 | 41.94 | 3,967,192 | +0.67(+1.63%) |
Dec 27, 2005 | 42.14 | 42.14 | 40.89 | 41.27 | 4,209,607 | -1.28(-3.01%) |
Dec 23, 2005 | 42.10 | 42.62 | 41.26 | 42.54 | 3,215,482 | -0.22(-0.51%) |
Dec 22, 2005 | 43.34 | 43.38 | 42.56 | 42.76 | 3,820,843 | -0.23(-0.53%) |
Dec 21, 2005 | 43.45 | 43.97 | 42.77 | 42.99 | 3,995,412 | -0.43(-0.98%) |
Dec 20, 2005 | 42.42 | 43.42 | 42.38 | 43.42 | 4,722,805 | +0.99(+2.34%) |
Dec 19, 2005 | 43.10 | 43.30 | 42.10 | 42.42 | 4,512,363 | -0.33(-0.76%) |
Dec 16, 2005 | 44.16 | 44.22 | 42.68 | 42.75 | 6,974,934 | -1.40(-3.17%) |
Dec 15, 2005 | 45.07 | 45.13 | 43.76 | 44.15 | 5,683,307 | -1.05(-2.33%) |
Dec 14, 2005 | 44.64 | 45.29 | 43.90 | 45.20 | 5,361,339 | +0.57(+1.27%) |
Dec 13, 2005 | 44.93 | 45.57 | 44.42 | 44.64 | 6,481,849 | +0.41(+0.92%) |
Dec 12, 2005 | 44.59 | 44.98 | 44.00 | 44.23 | 5,774,119 | +0.73(+1.67%) |
Dec 09, 2005 | 43.97 | 43.98 | 42.93 | 43.50 | 5,311,205 | -0.56(-1.27%) |
Dec 08, 2005 | 42.93 | 44.20 | 42.93 | 44.06 | 6,291,070 | +1.13(+2.62%) |
Dec 07, 2005 | 42.94 | 43.68 | 42.58 | 42.94 | 6,947,015 | +0.27(+0.62%) |
Dec 06, 2005 | 42.64 | 43.13 | 41.89 | 42.67 | 6,498,961 | +0.88(+2.10%) |
Dec 05, 2005 | 41.97 | 42.37 | 41.55 | 41.79 | 5,636,325 | +0.29(+0.71%) |
Dec 02, 2005 | 41.41 | 41.83 | 40.88 | 41.50 | 4,612,030 | +0.26(+0.63%) |
Dec 01, 2005 | 40.44 | 41.33 | 40.22 | 41.24 | 5,879,941 | +1.13(+2.82%) |
Nov 30, 2005 | 39.59 | 40.57 | 39.51 | 40.11 | 8,408,407 | -0.10(-0.25%) |
Nov 29, 2005 | 40.15 | 40.38 | 39.59 | 40.21 | 4,925,443 | +0.68(+1.72%) |
Nov 28, 2005 | 40.89 | 40.75 | 39.17 | 39.53 | 5,922,720 | -1.37(-3.34%) |
Nov 25, 2005 | 40.81 | 41.09 | 40.55 | 40.89 | 1,689,096 | +0.00(+0.00%) |
Nov 23, 2005 | 41.54 | 41.57 | 40.65 | 40.89 | 4,822,323 | -0.65(-1.56%) |
Nov 22, 2005 | 40.81 | 41.70 | 40.62 | 41.54 | 4,150,016 | +1.19(+2.96%) |
Nov 21, 2005 | 39.54 | 40.44 | 39.09 | 40.35 | 5,563,676 | +1.30(+3.33%) |
Nov 18, 2005 | 39.24 | 39.27 | 38.73 | 39.05 | 5,355,635 | -0.03(-0.07%) |
Nov 17, 2005 | 39.54 | 39.96 | 38.70 | 39.07 | 7,071,600 | -0.14(-0.36%) |
Nov 16, 2005 | 37.51 | 39.52 | 37.55 | 39.21 | 8,202,017 | +1.71(+4.55%) |
Nov 15, 2005 | 36.64 | 38.57 | 36.51 | 37.51 | 7,114,979 | +1.00(+2.74%) |
Nov 14, 2005 | 37.26 | 37.31 | 36.05 | 36.51 | 5,342,726 | -0.17(-0.45%) |
Nov 11, 2005 | 36.59 | 37.17 | 36.26 | 36.68 | 4,601,223 | +0.32(+0.88%) |
Nov 10, 2005 | 38.04 | 38.05 | 35.98 | 36.36 | 8,409,608 | -2.05(-5.33%) |
Nov 09, 2005 | 38.79 | 39.31 | 38.04 | 38.40 | 7,332,176 | -0.46(-1.18%) |
Nov 08, 2005 | 38.24 | 39.19 | 37.67 | 38.86 | 7,049,835 | +0.81(+2.12%) |
Nov 07, 2005 | 39.11 | 39.11 | 37.79 | 38.05 | 7,231,758 | -1.21(-3.07%) |
Nov 04, 2005 | 41.23 | 41.23 | 38.97 | 39.26 | 7,009,908 | -1.97(-4.77%) |
Nov 03, 2005 | 40.23 | 41.47 | 39.97 | 41.23 | 6,111,698 | +1.42(+3.56%) |
Nov 02, 2005 | 40.13 | 40.57 | 39.19 | 39.81 | 9,098,726 | -0.16(-0.40%) |