Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.22 | 54.45 | 53.65 | 53.82 | 1,542,456 | -0.39(-0.72%) |
Oct 30, 2006 | 54.07 | 54.45 | 54.02 | 54.22 | 781,181 | -0.12(-0.21%) |
Oct 27, 2006 | 54.48 | 54.75 | 54.22 | 54.33 | 752,167 | -0.14(-0.25%) |
Oct 26, 2006 | 54.42 | 54.62 | 53.72 | 54.47 | 1,255,303 | +0.01(+0.01%) |
Oct 25, 2006 | 54.94 | 54.97 | 54.07 | 54.46 | 979,209 | -0.32(-0.59%) |
Oct 24, 2006 | 55.38 | 55.62 | 54.47 | 54.78 | 1,131,568 | -0.57(-1.03%) |
Oct 23, 2006 | 55.29 | 55.52 | 54.98 | 55.35 | 1,069,245 | -0.13(-0.24%) |
Oct 20, 2006 | 55.80 | 55.80 | 54.96 | 55.48 | 1,129,356 | -0.09(-0.17%) |
Oct 19, 2006 | 55.90 | 55.90 | 55.49 | 55.58 | 1,406,621 | -0.32(-0.58%) |
Oct 18, 2006 | 55.49 | 55.98 | 55.19 | 55.90 | 1,204,820 | +0.65(+1.17%) |
Oct 17, 2006 | 55.68 | 55.68 | 55.06 | 55.25 | 1,096,438 | -0.58(-1.03%) |
Oct 16, 2006 | 56.48 | 56.60 | 55.77 | 55.83 | 1,077,052 | -0.72(-1.28%) |
Oct 13, 2006 | 56.66 | 57.07 | 56.36 | 56.55 | 1,322,440 | -0.16(-0.28%) |
Oct 12, 2006 | 56.30 | 56.91 | 56.05 | 56.71 | 1,673,087 | +0.84(+1.50%) |
Oct 11, 2006 | 56.07 | 56.33 | 55.80 | 55.88 | 1,838,196 | -0.09(-0.16%) |
Oct 10, 2006 | 55.59 | 56.18 | 55.41 | 55.97 | 1,201,047 | +0.38(+0.69%) |
Oct 09, 2006 | 55.15 | 55.75 | 55.13 | 55.58 | 796,925 | +0.38(+0.70%) |
Oct 06, 2006 | 54.98 | 55.32 | 54.98 | 55.20 | 1,061,308 | +0.41(+0.74%) |
Oct 05, 2006 | 54.53 | 55.03 | 54.48 | 54.79 | 829,322 | +0.11(+0.20%) |
Oct 04, 2006 | 54.14 | 54.94 | 53.89 | 54.68 | 878,894 | +0.47(+0.86%) |
Oct 03, 2006 | 54.01 | 54.36 | 53.81 | 54.22 | 862,890 | +0.35(+0.66%) |
Oct 02, 2006 | 54.26 | 54.26 | 53.80 | 53.86 | 1,029,171 | -0.45(-0.83%) |
Sep 29, 2006 | 53.34 | 54.52 | 53.34 | 54.32 | 1,859,795 | +0.98(+1.83%) |
Sep 28, 2006 | 53.01 | 53.68 | 53.01 | 53.34 | 888,652 | +0.25(+0.46%) |
Sep 27, 2006 | 52.95 | 53.25 | 52.60 | 53.09 | 678,915 | +0.15(+0.28%) |
Sep 26, 2006 | 53.24 | 53.25 | 52.56 | 52.95 | 1,086,550 | -0.29(-0.55%) |
Sep 25, 2006 | 53.25 | 53.36 | 52.77 | 53.24 | 680,216 | +0.28(+0.52%) |
Sep 22, 2006 | 52.90 | 53.08 | 52.58 | 52.96 | 840,642 | -0.02(-0.03%) |
Sep 21, 2006 | 53.12 | 53.22 | 52.66 | 52.98 | 875,511 | -0.12(-0.23%) |
Sep 20, 2006 | 52.80 | 53.52 | 52.80 | 53.10 | 1,219,132 | +0.49(+0.94%) |
Sep 19, 2006 | 52.63 | 52.82 | 52.24 | 52.61 | 981,291 | +0.05(+0.10%) |
Sep 18, 2006 | 52.90 | 53.14 | 52.43 | 52.56 | 1,084,728 | -0.54(-1.01%) |
Sep 15, 2006 | 52.98 | 53.26 | 52.79 | 53.09 | 1,161,623 | +0.35(+0.66%) |
Sep 14, 2006 | 53.12 | 53.34 | 52.53 | 52.75 | 1,204,820 | -0.60(-1.12%) |
Sep 13, 2006 | 53.28 | 53.62 | 52.95 | 53.35 | 1,210,155 | -0.28(-0.52%) |
Sep 12, 2006 | 53.80 | 53.96 | 53.07 | 53.62 | 1,351,584 | -0.11(-0.20%) |
Sep 11, 2006 | 52.73 | 53.84 | 52.55 | 53.73 | 1,788,364 | +1.01(+1.91%) |
Sep 08, 2006 | 52.72 | 52.87 | 52.46 | 52.72 | 1,295,117 | +0.32(+0.62%) |
Sep 07, 2006 | 52.73 | 52.83 | 52.27 | 52.40 | 1,348,592 | -0.32(-0.61%) |
Sep 06, 2006 | 53.07 | 53.17 | 52.69 | 52.72 | 1,377,086 | -0.88(-1.65%) |
Sep 05, 2006 | 53.95 | 54.35 | 53.60 | 53.61 | 1,444,223 | -0.35(-0.64%) |
Sep 01, 2006 | 53.76 | 53.98 | 53.49 | 53.95 | 843,244 | +0.38(+0.72%) |
Aug 31, 2006 | 53.24 | 53.69 | 53.03 | 53.57 | 1,042,312 | +0.33(+0.62%) |
Aug 30, 2006 | 53.25 | 53.32 | 52.80 | 53.24 | 736,033 | +0.10(+0.19%) |
Aug 29, 2006 | 52.87 | 53.17 | 52.73 | 53.14 | 1,371,491 | +0.22(+0.42%) |
Aug 28, 2006 | 52.92 | 53.19 | 52.90 | 52.92 | 1,146,401 | -0.08(-0.14%) |
Aug 25, 2006 | 53.26 | 53.49 | 52.84 | 52.99 | 1,406,491 | -0.53(-0.99%) |
Aug 24, 2006 | 52.96 | 53.60 | 52.72 | 53.52 | 1,482,605 | +0.63(+1.19%) |
Aug 23, 2006 | 53.03 | 53.23 | 52.49 | 52.89 | 1,569,389 | -0.08(-0.16%) |
Aug 22, 2006 | 53.18 | 53.18 | 52.82 | 52.98 | 1,392,959 | +0.09(+0.17%) |
Aug 21, 2006 | 52.94 | 53.25 | 52.66 | 52.89 | 1,243,853 | +0.23(+0.44%) |
Aug 18, 2006 | 52.13 | 52.79 | 51.86 | 52.66 | 1,313,202 | +0.53(+1.02%) |
Aug 17, 2006 | 51.49 | 52.12 | 51.45 | 52.12 | 1,662,027 | +0.74(+1.44%) |
Aug 16, 2006 | 50.95 | 51.46 | 50.73 | 51.39 | 882,537 | +0.50(+0.98%) |
Aug 15, 2006 | 51.34 | 51.59 | 50.50 | 50.89 | 1,161,103 | -0.24(-0.47%) |
Aug 14, 2006 | 51.19 | 51.99 | 50.90 | 51.13 | 835,827 | +0.15(+0.30%) |
Aug 11, 2006 | 51.16 | 51.22 | 50.76 | 50.97 | 696,089 | -0.19(-0.38%) |
Aug 10, 2006 | 50.92 | 51.53 | 50.92 | 51.16 | 1,079,134 | +0.20(+0.39%) |
Aug 09, 2006 | 51.26 | 51.67 | 50.89 | 50.96 | 1,237,087 | -0.19(-0.38%) |
Aug 08, 2006 | 50.84 | 51.46 | 50.84 | 51.16 | 1,323,481 | +0.68(+1.34%) |
Aug 07, 2006 | 50.50 | 50.83 | 50.30 | 50.48 | 733,171 | -0.25(-0.48%) |
Aug 04, 2006 | 50.64 | 51.30 | 50.51 | 50.73 | 1,105,156 | +0.20(+0.40%) |
Aug 03, 2006 | 50.34 | 50.63 | 49.82 | 50.53 | 972,053 | +0.15(+0.29%) |
Aug 02, 2006 | 50.24 | 50.56 | 49.65 | 50.38 | 1,092,145 | +0.11(+0.21%) |
Aug 01, 2006 | 50.42 | 50.92 | 50.01 | 50.27 | 1,459,446 | -0.39(-0.77%) |
Jul 31, 2006 | 49.96 | 50.88 | 49.96 | 50.66 | 1,504,073 | +0.39(+0.78%) |
Jul 28, 2006 | 49.34 | 50.79 | 49.30 | 50.27 | 2,852,796 | +2.24(+4.67%) |
Jul 27, 2006 | 48.80 | 48.94 | 47.91 | 48.03 | 984,283 | -0.59(-1.22%) |
Jul 26, 2006 | 47.84 | 48.82 | 47.78 | 48.62 | 918,968 | +0.51(+1.05%) |
Jul 25, 2006 | 48.24 | 48.24 | 47.43 | 48.11 | 1,204,690 | -0.13(-0.27%) |
Jul 24, 2006 | 47.65 | 48.61 | 47.65 | 48.24 | 955,399 | +0.88(+1.87%) |
Jul 21, 2006 | 47.44 | 47.56 | 47.01 | 47.36 | 1,057,535 | +0.15(+0.31%) |
Jul 20, 2006 | 48.34 | 48.40 | 47.20 | 47.21 | 1,725,651 | -0.21(-0.44%) |
Jul 19, 2006 | 45.42 | 47.50 | 45.42 | 47.42 | 1,466,862 | +2.12(+4.68%) |
Jul 18, 2006 | 45.96 | 46.06 | 45.01 | 45.30 | 1,073,018 | -0.62(-1.36%) |
Jul 17, 2006 | 45.12 | 46.21 | 45.12 | 45.92 | 910,511 | +0.68(+1.51%) |
Jul 14, 2006 | 45.27 | 45.32 | 44.92 | 45.24 | 940,436 | +0.02(+0.03%) |
Jul 13, 2006 | 46.07 | 46.14 | 45.18 | 45.22 | 869,786 | -0.85(-1.84%) |
Jul 12, 2006 | 46.77 | 46.77 | 46.01 | 46.07 | 524,474 | -0.64(-1.37%) |
Jul 11, 2006 | 46.11 | 46.82 | 46.01 | 46.71 | 960,213 | +0.70(+1.52%) |
Jul 10, 2006 | 46.19 | 46.70 | 45.91 | 46.01 | 949,804 | -0.16(-0.35%) |
Jul 07, 2006 | 46.63 | 46.68 | 46.03 | 46.17 | 721,851 | -0.64(-1.36%) |
Jul 06, 2006 | 46.75 | 47.18 | 46.62 | 46.81 | 604,882 | -0.02(-0.05%) |
Jul 05, 2006 | 46.96 | 47.27 | 46.42 | 46.83 | 677,353 | -0.60(-1.26%) |
Jul 03, 2006 | 47.07 | 47.45 | 46.73 | 47.43 | 242,785 | +0.45(+0.95%) |
Jun 30, 2006 | 46.77 | 47.10 | 46.61 | 46.98 | 974,785 | +0.17(+0.36%) |
Jun 29, 2006 | 45.91 | 46.88 | 45.66 | 46.81 | 841,682 | +1.08(+2.37%) |
Jun 28, 2006 | 45.88 | 46.03 | 45.40 | 45.73 | 843,244 | -0.01(-0.02%) |
Jun 27, 2006 | 45.81 | 46.05 | 45.56 | 45.74 | 1,057,275 | -0.16(-0.35%) |
Jun 26, 2006 | 46.11 | 46.21 | 45.60 | 45.90 | 596,034 | -0.25(-0.55%) |
Jun 23, 2006 | 45.65 | 46.54 | 45.35 | 46.15 | 799,136 | +0.32(+0.69%) |
Jun 22, 2006 | 46.69 | 46.70 | 45.52 | 45.84 | 1,176,586 | -1.08(-2.29%) |
Jun 21, 2006 | 46.35 | 47.10 | 46.26 | 46.91 | 816,181 | +0.55(+1.19%) |
Jun 20, 2006 | 46.39 | 46.78 | 45.95 | 46.36 | 840,121 | +0.11(+0.23%) |
Jun 19, 2006 | 46.91 | 47.08 | 46.18 | 46.25 | 672,019 | -0.68(-1.44%) |
Jun 16, 2006 | 46.84 | 47.24 | 46.58 | 46.93 | 1,331,157 | +0.22(+0.46%) |
Jun 15, 2006 | 45.85 | 46.85 | 45.52 | 46.71 | 902,964 | +0.95(+2.08%) |
Jun 14, 2006 | 45.25 | 45.77 | 44.85 | 45.76 | 1,514,222 | +0.37(+0.81%) |
Jun 13, 2006 | 44.80 | 46.26 | 44.64 | 45.39 | 2,113,380 | +0.58(+1.29%) |
Jun 12, 2006 | 45.58 | 45.75 | 44.82 | 44.82 | 1,081,476 | -0.93(-2.03%) |
Jun 09, 2006 | 45.86 | 46.20 | 45.65 | 45.75 | 600,198 | -0.19(-0.42%) |
Jun 08, 2006 | 46.60 | 46.60 | 45.73 | 45.94 | 1,237,608 | -0.30(-0.65%) |
Jun 07, 2006 | 46.36 | 46.96 | 46.20 | 46.24 | 919,488 | -0.37(-0.79%) |
Jun 06, 2006 | 46.47 | 46.61 | 46.11 | 46.61 | 984,674 | +0.34(+0.73%) |
Jun 05, 2006 | 46.67 | 46.94 | 46.21 | 46.27 | 1,116,996 | -0.51(-1.10%) |
Jun 02, 2006 | 47.03 | 47.10 | 46.58 | 46.78 | 780,140 | -0.33(-0.70%) |
Jun 01, 2006 | 46.48 | 47.14 | 46.28 | 47.11 | 715,606 | +0.67(+1.44%) |
May 31, 2006 | 46.01 | 46.61 | 45.87 | 46.45 | 1,036,197 | +0.44(+0.95%) |
May 30, 2006 | 46.84 | 46.94 | 46.01 | 46.01 | 929,897 | -1.03(-2.19%) |
May 26, 2006 | 46.87 | 47.04 | 46.55 | 47.04 | 725,494 | +0.38(+0.81%) |
May 25, 2006 | 46.23 | 46.74 | 45.84 | 46.66 | 841,032 | +0.66(+1.44%) |
May 24, 2006 | 46.22 | 46.33 | 45.45 | 46.00 | 1,132,088 | -0.09(-0.20%) |
May 23, 2006 | 46.50 | 46.50 | 46.05 | 46.09 | 1,041,271 | -0.31(-0.66%) |
May 22, 2006 | 46.13 | 46.87 | 46.04 | 46.40 | 1,112,182 | +0.22(+0.47%) |
May 19, 2006 | 46.31 | 46.38 | 45.47 | 46.18 | 1,599,054 | -0.08(-0.18%) |
May 18, 2006 | 43.59 | 46.51 | 45.59 | 46.27 | 1,758,309 | -0.41(-0.87%) |
May 17, 2006 | 46.84 | 47.23 | 46.58 | 46.68 | 1,104,245 | -0.49(-1.04%) |
May 16, 2006 | 47.77 | 47.77 | 47.17 | 47.17 | 767,389 | -0.60(-1.26%) |
May 15, 2006 | 47.23 | 47.78 | 47.23 | 47.77 | 925,864 | +0.57(+1.20%) |
May 12, 2006 | 46.96 | 47.51 | 46.62 | 47.20 | 1,317,365 | +0.20(+0.43%) |
May 11, 2006 | 46.92 | 47.24 | 46.72 | 47.00 | 978,428 | -0.12(-0.26%) |
May 10, 2006 | 47.59 | 47.67 | 47.07 | 47.12 | 1,512,791 | -0.47(-0.99%) |
May 09, 2006 | 48.20 | 48.30 | 47.46 | 47.59 | 1,353,666 | -0.85(-1.76%) |
May 08, 2006 | 48.00 | 48.54 | 47.77 | 48.44 | 808,634 | +0.31(+0.64%) |
May 05, 2006 | 47.96 | 48.23 | 47.32 | 48.14 | 988,837 | +0.31(+0.64%) |
May 04, 2006 | 47.65 | 47.93 | 47.23 | 47.83 | 1,044,784 | +0.15(+0.31%) |
May 03, 2006 | 47.49 | 47.74 | 47.32 | 47.68 | 1,061,178 | +0.03(+0.06%) |
May 02, 2006 | 47.85 | 47.86 | 47.45 | 47.65 | 1,167,609 | -0.09(-0.19%) |
May 01, 2006 | 47.86 | 48.27 | 47.58 | 47.74 | 1,720,056 | -0.71(-1.46%) |
Apr 28, 2006 | 48.04 | 48.46 | 47.94 | 48.45 | 1,245,805 | +0.36(+0.75%) |
Apr 27, 2006 | 47.61 | 48.45 | 47.34 | 48.09 | 1,569,649 | +0.48(+1.00%) |
Apr 26, 2006 | 49.38 | 49.38 | 47.57 | 47.61 | 2,649,564 | -1.41(-2.88%) |
Apr 25, 2006 | 50.33 | 50.33 | 48.78 | 49.03 | 1,442,661 | -1.15(-2.28%) |
Apr 24, 2006 | 49.69 | 50.39 | 49.65 | 50.17 | 1,569,909 | +0.38(+0.77%) |
Apr 21, 2006 | 49.92 | 49.95 | 49.58 | 49.79 | 1,080,435 | +0.25(+0.50%) |
Apr 20, 2006 | 49.42 | 49.92 | 49.38 | 49.54 | 828,802 | +0.21(+0.42%) |
Apr 19, 2006 | 48.50 | 49.42 | 48.50 | 49.34 | 1,625,466 | +0.68(+1.41%) |
Apr 18, 2006 | 48.04 | 48.90 | 48.00 | 48.65 | 1,354,837 | +0.88(+1.83%) |
Apr 17, 2006 | 48.13 | 48.41 | 47.65 | 47.77 | 690,624 | -0.25(-0.53%) |
Apr 13, 2006 | 48.31 | 48.41 | 47.92 | 48.03 | 746,051 | -0.28(-0.57%) |
Apr 12, 2006 | 48.42 | 48.84 | 48.19 | 48.31 | 1,103,594 | +0.03(+0.06%) |
Apr 11, 2006 | 48.41 | 48.42 | 47.92 | 48.27 | 1,473,367 | -0.12(-0.24%) |
Apr 10, 2006 | 48.73 | 48.74 | 48.33 | 48.39 | 1,273,909 | -0.46(-0.94%) |
Apr 07, 2006 | 48.62 | 49.14 | 48.62 | 48.85 | 1,422,755 | +0.34(+0.70%) |
Apr 06, 2006 | 48.65 | 48.65 | 48.10 | 48.51 | 1,157,200 | -0.20(-0.41%) |
Apr 05, 2006 | 48.16 | 48.84 | 48.08 | 48.71 | 1,509,668 | +0.55(+1.15%) |
Apr 04, 2006 | 47.66 | 48.55 | 47.57 | 48.16 | 1,805,669 | +0.45(+0.95%) |
Apr 03, 2006 | 47.25 | 48.02 | 47.01 | 47.71 | 1,587,084 | +0.38(+0.80%) |
Mar 31, 2006 | 47.27 | 47.64 | 47.02 | 47.33 | 1,534,779 | -0.22(-0.45%) |
Mar 30, 2006 | 48.37 | 48.54 | 47.38 | 47.54 | 1,435,636 | -1.02(-2.10%) |
Mar 29, 2006 | 49.04 | 49.12 | 48.56 | 48.57 | 869,656 | -0.28(-0.58%) |
Mar 28, 2006 | 48.37 | 49.00 | 48.37 | 48.85 | 1,131,048 | +0.48(+0.99%) |
Mar 27, 2006 | 48.65 | 48.65 | 48.20 | 48.37 | 961,384 | -0.15(-0.30%) |
Mar 24, 2006 | 48.77 | 48.91 | 48.24 | 48.52 | 629,733 | -0.28(-0.58%) |
Mar 23, 2006 | 49.73 | 49.73 | 48.50 | 48.80 | 785,345 | -0.85(-1.70%) |
Mar 22, 2006 | 48.69 | 49.65 | 48.43 | 49.65 | 1,007,183 | +0.96(+1.97%) |
Mar 21, 2006 | 49.27 | 49.57 | 48.46 | 48.69 | 1,000,027 | -0.58(-1.17%) |
Mar 20, 2006 | 48.90 | 49.37 | 48.71 | 49.27 | 953,968 | +0.08(+0.16%) |
Mar 17, 2006 | 49.24 | 49.24 | 48.89 | 49.19 | 1,261,678 | -0.05(-0.11%) |
Mar 16, 2006 | 49.39 | 49.52 | 49.04 | 49.24 | 819,043 | +0.05(+0.09%) |
Mar 15, 2006 | 49.19 | 49.37 | 48.96 | 49.20 | 796,274 | -0.17(-0.34%) |
Mar 14, 2006 | 48.85 | 49.40 | 48.72 | 49.37 | 1,031,123 | +0.48(+0.99%) |
Mar 13, 2006 | 48.31 | 48.99 | 48.26 | 48.88 | 974,655 | +0.55(+1.14%) |
Mar 10, 2006 | 47.95 | 48.63 | 47.74 | 48.33 | 1,298,760 | +0.02(+0.03%) |
Mar 09, 2006 | 48.26 | 48.74 | 47.95 | 48.31 | 1,083,948 | +0.05(+0.10%) |
Mar 08, 2006 | 48.01 | 48.42 | 47.77 | 48.27 | 1,237,478 | +0.08(+0.18%) |
Mar 07, 2006 | 48.77 | 48.87 | 47.94 | 48.18 | 1,765,465 | -0.56(-1.15%) |
Mar 06, 2006 | 49.60 | 49.65 | 48.56 | 48.74 | 722,371 | -0.78(-1.57%) |
Mar 03, 2006 | 49.94 | 50.00 | 49.49 | 49.52 | 756,200 | -0.43(-0.86%) |
Mar 02, 2006 | 49.80 | 50.10 | 49.48 | 49.95 | 1,187,906 | -0.25(-0.49%) |
Mar 01, 2006 | 48.92 | 50.31 | 48.92 | 50.20 | 1,283,537 | +1.12(+2.29%) |
Feb 28, 2006 | 50.30 | 49.96 | 49.07 | 49.07 | 1,424,446 | -1.23(-2.44%) |
Feb 27, 2006 | 50.32 | 50.50 | 50.20 | 50.30 | 1,168,779 | +0.00(+0.00%) |
Feb 24, 2006 | 50.31 | 50.55 | 50.15 | 50.30 | 900,362 | -0.01(-0.02%) |
Feb 23, 2006 | 50.34 | 50.42 | 50.00 | 50.31 | 841,943 | -0.23(-0.46%) |
Feb 22, 2006 | 49.80 | 50.55 | 49.80 | 50.54 | 1,334,930 | +1.01(+2.05%) |
Feb 21, 2006 | 50.38 | 50.38 | 49.27 | 49.53 | 1,202,608 | -0.71(-1.41%) |
Feb 17, 2006 | 50.28 | 50.33 | 50.03 | 50.23 | 731,869 | -0.12(-0.24%) |
Feb 16, 2006 | 49.99 | 50.46 | 49.80 | 50.36 | 806,292 | +0.18(+0.35%) |
Feb 15, 2006 | 50.07 | 50.33 | 49.88 | 50.18 | 1,005,881 | +0.04(+0.08%) |
Feb 14, 2006 | 49.53 | 50.37 | 49.50 | 50.14 | 1,193,370 | +0.65(+1.30%) |
Feb 13, 2006 | 49.27 | 49.59 | 49.11 | 49.50 | 693,747 | +0.05(+0.11%) |
Feb 10, 2006 | 49.07 | 49.54 | 49.06 | 49.44 | 871,478 | +0.31(+0.63%) |
Feb 09, 2006 | 48.79 | 49.39 | 48.61 | 49.14 | 1,015,380 | +0.32(+0.65%) |
Feb 08, 2006 | 48.80 | 48.93 | 48.40 | 48.82 | 837,259 | +0.02(+0.05%) |
Feb 07, 2006 | 48.47 | 48.80 | 48.38 | 48.80 | 1,025,008 | +0.32(+0.67%) |
Feb 06, 2006 | 48.32 | 48.56 | 47.92 | 48.47 | 1,325,953 | -0.15(-0.32%) |
Feb 03, 2006 | 48.88 | 49.10 | 48.48 | 48.63 | 902,444 | -0.28(-0.58%) |
Feb 02, 2006 | 48.75 | 49.14 | 48.50 | 48.91 | 1,273,518 | -0.16(-0.33%) |
Feb 01, 2006 | 49.30 | 49.63 | 48.98 | 49.07 | 1,386,324 | -0.73(-1.47%) |
Jan 31, 2006 | 48.96 | 49.80 | 48.95 | 49.80 | 2,324,158 | +0.74(+1.50%) |
Jan 30, 2006 | 49.19 | 49.65 | 49.00 | 49.07 | 1,432,513 | -0.28(-0.56%) |
Jan 27, 2006 | 49.51 | 49.73 | 47.55 | 49.34 | 2,605,456 | -0.16(-0.33%) |
Jan 26, 2006 | 48.04 | 49.57 | 48.04 | 49.50 | 3,746,393 | +4.07(+8.97%) |
Jan 25, 2006 | 45.70 | 45.70 | 45.11 | 45.43 | 1,427,829 | -0.27(-0.59%) |
Jan 24, 2006 | 45.35 | 45.75 | 45.25 | 45.70 | 1,551,043 | +0.19(+0.42%) |
Jan 23, 2006 | 45.48 | 45.65 | 45.27 | 45.51 | 1,269,094 | +0.18(+0.41%) |
Jan 20, 2006 | 46.29 | 46.35 | 45.12 | 45.32 | 1,774,963 | -1.18(-2.53%) |
Jan 19, 2006 | 46.74 | 46.74 | 46.19 | 46.50 | 1,369,670 | -0.25(-0.53%) |
Jan 18, 2006 | 46.58 | 46.88 | 46.40 | 46.74 | 1,262,459 | -0.02(-0.03%) |
Jan 17, 2006 | 47.02 | 47.08 | 46.65 | 46.76 | 1,006,792 | -0.45(-0.96%) |
Jan 13, 2006 | 46.96 | 47.23 | 46.92 | 47.21 | 705,717 | +0.41(+0.87%) |
Jan 12, 2006 | 46.81 | 46.91 | 46.42 | 46.81 | 1,058,836 | -0.16(-0.34%) |
Jan 11, 2006 | 47.88 | 47.92 | 46.85 | 46.97 | 1,413,126 | -0.91(-1.91%) |
Jan 10, 2006 | 47.50 | 47.94 | 47.50 | 47.88 | 953,057 | +0.08(+0.16%) |
Jan 09, 2006 | 47.65 | 47.83 | 47.58 | 47.81 | 640,792 | +0.12(+0.24%) |
Jan 06, 2006 | 46.88 | 47.75 | 46.88 | 47.69 | 927,685 | +0.87(+1.85%) |
Jan 05, 2006 | 47.15 | 47.36 | 46.70 | 46.82 | 925,473 | -0.33(-0.70%) |
Jan 04, 2006 | 46.46 | 47.32 | 46.45 | 47.15 | 1,604,388 | +0.69(+1.49%) |
Jan 03, 2006 | 46.11 | 46.58 | 45.62 | 46.46 | 1,817,769 | +0.28(+0.62%) |
Dec 30, 2005 | 46.37 | 46.37 | 46.05 | 46.18 | 600,718 | -0.18(-0.40%) |
Dec 29, 2005 | 46.52 | 46.96 | 46.34 | 46.36 | 627,131 | -0.05(-0.10%) |
Dec 28, 2005 | 46.58 | 46.61 | 46.30 | 46.41 | 922,091 | -0.09(-0.20%) |
Dec 27, 2005 | 46.69 | 46.90 | 46.39 | 46.50 | 783,523 | -0.17(-0.36%) |
Dec 23, 2005 | 46.61 | 47.01 | 46.42 | 46.67 | 661,220 | +0.05(+0.12%) |
Dec 22, 2005 | 46.15 | 46.64 | 46.14 | 46.61 | 1,227,329 | +0.39(+0.85%) |
Dec 21, 2005 | 45.81 | 46.23 | 45.76 | 46.22 | 1,169,560 | +0.60(+1.31%) |
Dec 20, 2005 | 45.68 | 45.83 | 45.39 | 45.62 | 1,007,183 | +0.05(+0.12%) |
Dec 19, 2005 | 45.68 | 45.78 | 45.06 | 45.57 | 1,215,229 | -0.10(-0.22%) |
Dec 16, 2005 | 45.49 | 45.92 | 45.45 | 45.67 | 1,567,437 | +0.18(+0.41%) |
Dec 15, 2005 | 44.92 | 45.48 | 44.99 | 45.48 | 1,385,413 | +0.58(+1.28%) |
Dec 14, 2005 | 44.65 | 45.15 | 44.54 | 44.91 | 1,368,108 | +0.26(+0.59%) |
Dec 13, 2005 | 44.27 | 44.85 | 44.19 | 44.65 | 1,944,887 | +0.42(+0.96%) |
Dec 12, 2005 | 44.69 | 44.77 | 43.97 | 44.22 | 1,070,676 | -0.45(-1.02%) |
Dec 09, 2005 | 44.81 | 44.84 | 44.48 | 44.68 | 1,066,903 | -0.18(-0.39%) |
Dec 08, 2005 | 44.28 | 44.92 | 44.27 | 44.85 | 1,417,420 | +0.75(+1.71%) |
Dec 07, 2005 | 44.46 | 44.49 | 43.87 | 44.10 | 890,214 | -0.33(-0.74%) |
Dec 06, 2005 | 44.77 | 45.12 | 44.43 | 44.43 | 1,992,247 | -0.18(-0.41%) |
Dec 05, 2005 | 44.75 | 44.76 | 44.37 | 44.62 | 1,476,360 | -0.48(-1.07%) |
Dec 02, 2005 | 44.64 | 45.15 | 44.44 | 45.10 | 898,410 | +0.15(+0.34%) |
Dec 01, 2005 | 44.76 | 45.11 | 44.72 | 44.95 | 1,267,663 | +0.19(+0.43%) |
Nov 30, 2005 | 45.60 | 45.94 | 44.75 | 44.75 | 1,753,885 | -0.68(-1.51%) |
Nov 29, 2005 | 45.59 | 45.64 | 45.29 | 45.44 | 1,083,037 | +0.04(+0.08%) |
Nov 28, 2005 | 45.26 | 45.56 | 45.12 | 45.40 | 1,339,224 | -0.02(-0.05%) |
Nov 25, 2005 | 45.63 | 45.64 | 45.35 | 45.42 | 462,932 | -0.02(-0.03%) |
Nov 23, 2005 | 45.38 | 45.68 | 45.25 | 45.44 | 864,712 | +0.10(+0.22%) |
Nov 22, 2005 | 45.35 | 45.53 | 45.15 | 45.34 | 1,201,307 | +0.04(+0.08%) |
Nov 21, 2005 | 45.58 | 45.69 | 45.24 | 45.30 | 1,589,686 | -0.27(-0.59%) |
Nov 18, 2005 | 45.65 | 45.65 | 45.35 | 45.57 | 1,360,952 | +0.00(+0.00%) |
Nov 17, 2005 | 45.44 | 45.57 | 45.28 | 45.57 | 1,394,911 | +0.03(+0.07%) |
Nov 16, 2005 | 45.31 | 45.64 | 45.19 | 45.54 | 1,213,537 | +0.61(+1.37%) |
Nov 15, 2005 | 44.65 | 45.25 | 44.65 | 44.92 | 945,380 | +0.36(+0.81%) |
Nov 14, 2005 | 44.83 | 44.84 | 44.35 | 44.56 | 1,320,748 | -0.38(-0.86%) |
Nov 11, 2005 | 45.12 | 45.12 | 44.59 | 44.95 | 1,200,656 | -0.12(-0.26%) |
Nov 10, 2005 | 44.77 | 45.12 | 44.39 | 45.06 | 1,423,405 | +0.43(+0.96%) |
Nov 09, 2005 | 44.42 | 44.88 | 44.12 | 44.63 | 1,876,709 | +0.22(+0.50%) |
Nov 08, 2005 | 44.76 | 44.76 | 44.32 | 44.41 | 1,263,760 | -0.35(-0.79%) |
Nov 07, 2005 | 44.19 | 45.09 | 44.23 | 44.76 | 2,163,342 | +0.57(+1.29%) |
Nov 04, 2005 | 43.81 | 44.19 | 43.41 | 44.19 | 3,698,772 | +1.08(+2.50%) |
Nov 03, 2005 | 41.96 | 43.76 | 41.89 | 43.12 | 3,793,232 | +3.34(+8.41%) |
Nov 02, 2005 | 39.01 | 39.95 | 39.01 | 39.77 | 1,564,054 | +0.73(+1.87%) |