Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 49.35 | 49.35 | 48.97 | 49.17 | 1,832,119 | +0.16(+0.33%) |
Oct 30, 2006 | 49.12 | 49.27 | 49.01 | 49.01 | 2,531,038 | -0.46(-0.93%) |
Oct 27, 2006 | 49.47 | 49.47 | 49.11 | 49.47 | 420,839 | -0.09(-0.19%) |
Oct 26, 2006 | 49.66 | 49.66 | 49.25 | 49.56 | 718,623 | +0.14(+0.28%) |
Oct 25, 2006 | 49.22 | 49.42 | 49.11 | 49.42 | 524,842 | +0.33(+0.67%) |
Oct 24, 2006 | 49.06 | 49.14 | 48.96 | 49.09 | 581,345 | +0.01(+0.02%) |
Oct 23, 2006 | 48.78 | 49.18 | 48.71 | 49.08 | 540,109 | +0.26(+0.53%) |
Oct 20, 2006 | 48.74 | 48.85 | 48.59 | 48.82 | 633,412 | +0.16(+0.33%) |
Oct 19, 2006 | 48.67 | 48.75 | 48.55 | 48.66 | 677,779 | -0.07(-0.14%) |
Oct 18, 2006 | 48.91 | 49.00 | 48.51 | 48.73 | 875,215 | +0.18(+0.36%) |
Oct 17, 2006 | 48.55 | 48.75 | 48.31 | 48.55 | 927,281 | -0.11(-0.22%) |
Oct 16, 2006 | 48.77 | 48.77 | 48.55 | 48.66 | 441,196 | -0.01(-0.02%) |
Oct 13, 2006 | 48.59 | 48.67 | 48.45 | 48.67 | 1,717,285 | +0.11(+0.24%) |
Oct 12, 2006 | 48.35 | 48.62 | 47.80 | 48.55 | 1,409,844 | +0.47(+0.97%) |
Oct 11, 2006 | 48.19 | 48.26 | 47.90 | 48.09 | 1,010,797 | -0.19(-0.40%) |
Oct 10, 2006 | 48.16 | 48.83 | 48.09 | 48.28 | 3,722,046 | +0.09(+0.19%) |
Oct 09, 2006 | 48.18 | 48.24 | 48.04 | 48.19 | 2,721,036 | +0.02(+0.03%) |
Oct 06, 2006 | 48.22 | 48.26 | 47.98 | 48.17 | 579,518 | -0.09(-0.19%) |
Oct 05, 2006 | 48.47 | 48.53 | 48.13 | 48.26 | 2,297,847 | +0.05(+0.10%) |
Oct 04, 2006 | 47.70 | 48.26 | 47.60 | 48.22 | 4,597,653 | +0.54(+1.12%) |
Oct 03, 2006 | 47.64 | 47.83 | 47.38 | 47.68 | 1,435,681 | +0.15(+0.31%) |
Oct 02, 2006 | 47.61 | 47.74 | 47.47 | 47.54 | 245,978 | -0.02(-0.03%) |
Sep 29, 2006 | 47.61 | 47.75 | 47.55 | 47.55 | 5,646,554 | -0.05(-0.11%) |
Sep 28, 2006 | 47.69 | 47.70 | 47.49 | 47.60 | 448,764 | +0.02(+0.05%) |
Sep 27, 2006 | 47.74 | 47.74 | 47.48 | 47.58 | 479,952 | -0.16(-0.34%) |
Sep 26, 2006 | 47.37 | 47.75 | 47.28 | 47.74 | 779,303 | +0.39(+0.83%) |
Sep 25, 2006 | 47.15 | 47.47 | 46.90 | 47.35 | 1,394,054 | +0.39(+0.83%) |
Sep 22, 2006 | 47.01 | 47.01 | 46.80 | 46.96 | 275,992 | -0.05(-0.10%) |
Sep 21, 2006 | 47.28 | 47.35 | 46.91 | 47.01 | 628,453 | -0.24(-0.50%) |
Sep 20, 2006 | 47.21 | 47.36 | 47.11 | 47.24 | 636,282 | +0.20(+0.42%) |
Sep 19, 2006 | 47.10 | 47.10 | 46.72 | 47.04 | 370,730 | +0.03(+0.07%) |
Sep 18, 2006 | 46.98 | 47.07 | 46.85 | 47.01 | 757,641 | +0.15(+0.33%) |
Sep 15, 2006 | 46.95 | 47.10 | 46.86 | 46.86 | 662,512 | +0.13(+0.28%) |
Sep 14, 2006 | 46.82 | 46.82 | 46.68 | 46.73 | 238,410 | -0.11(-0.23%) |
Sep 13, 2006 | 46.63 | 46.89 | 46.59 | 46.84 | 2,193,975 | +0.18(+0.38%) |
Sep 12, 2006 | 46.27 | 46.71 | 46.27 | 46.66 | 273,121 | +0.43(+0.93%) |
Sep 11, 2006 | 46.08 | 46.28 | 45.95 | 46.23 | 514,663 | +0.02(+0.03%) |
Sep 08, 2006 | 46.22 | 46.26 | 46.08 | 46.22 | 387,041 | +0.17(+0.37%) |
Sep 07, 2006 | 46.09 | 46.26 | 46.04 | 46.05 | 249,502 | -0.17(-0.36%) |
Sep 06, 2006 | 46.37 | 46.49 | 46.22 | 46.22 | 260,985 | -0.41(-0.87%) |
Sep 05, 2006 | 46.63 | 46.70 | 46.52 | 46.62 | 328,058 | +0.03(+0.07%) |
Sep 01, 2006 | 46.52 | 46.61 | 46.38 | 46.59 | 304,439 | +0.23(+0.50%) |
Aug 31, 2006 | 46.46 | 46.46 | 46.34 | 46.36 | 236,974 | +0.00(+0.00%) |
Aug 30, 2006 | 46.44 | 46.49 | 46.31 | 46.36 | 284,474 | +0.00(+0.00%) |
Aug 29, 2006 | 46.26 | 46.42 | 46.09 | 46.36 | 3,522,131 | +0.04(+0.08%) |
Aug 28, 2006 | 46.08 | 46.43 | 46.07 | 46.32 | 228,884 | +0.25(+0.55%) |
Aug 25, 2006 | 45.99 | 46.20 | 45.99 | 46.07 | 355,462 | +0.09(+0.20%) |
Aug 24, 2006 | 46.19 | 46.19 | 45.96 | 45.98 | 1,453,167 | -0.05(-0.12%) |
Aug 23, 2006 | 46.21 | 46.24 | 45.87 | 46.03 | 473,949 | -0.11(-0.23%) |
Aug 22, 2006 | 46.13 | 46.26 | 45.98 | 46.14 | 670,472 | -0.05(-0.12%) |
Aug 21, 2006 | 46.12 | 46.19 | 46.06 | 46.19 | 824,845 | -0.13(-0.28%) |
Aug 18, 2006 | 46.10 | 46.32 | 45.90 | 46.32 | 187,779 | +0.35(+0.77%) |
Aug 17, 2006 | 45.75 | 46.09 | 45.75 | 45.97 | 840,765 | +0.09(+0.20%) |
Aug 16, 2006 | 45.67 | 45.94 | 45.59 | 45.88 | 1,559,128 | +0.31(+0.67%) |
Aug 15, 2006 | 45.56 | 45.63 | 45.37 | 45.57 | 202,002 | +0.41(+0.92%) |
Aug 14, 2006 | 45.24 | 45.43 | 45.04 | 45.16 | 235,278 | +0.17(+0.37%) |
Aug 11, 2006 | 45.01 | 45.03 | 44.84 | 44.99 | 105,438 | -0.10(-0.22%) |
Aug 10, 2006 | 44.91 | 45.14 | 44.78 | 45.09 | 368,642 | +0.02(+0.03%) |
Aug 09, 2006 | 45.48 | 45.48 | 44.84 | 45.08 | 313,443 | +0.03(+0.07%) |
Aug 08, 2006 | 45.33 | 45.36 | 44.92 | 45.04 | 348,154 | -0.09(-0.20%) |
Aug 07, 2006 | 45.21 | 45.24 | 45.06 | 45.14 | 1,827,160 | -0.09(-0.20%) |
Aug 04, 2006 | 45.60 | 45.63 | 45.04 | 45.23 | 820,016 | -0.05(-0.10%) |
Aug 03, 2006 | 45.05 | 45.38 | 45.03 | 45.27 | 306,788 | +0.06(+0.14%) |
Aug 02, 2006 | 45.21 | 45.37 | 45.11 | 45.21 | 1,416,760 | +0.20(+0.44%) |
Aug 01, 2006 | 45.02 | 45.06 | 44.81 | 45.01 | 1,091,963 | -0.18(-0.41%) |
Jul 31, 2006 | 45.09 | 45.26 | 45.09 | 45.20 | 639,023 | -0.03(-0.06%) |
Jul 28, 2006 | 45.02 | 45.36 | 44.83 | 45.23 | 2,414,508 | +0.45(+1.01%) |
Jul 27, 2006 | 45.11 | 45.11 | 44.74 | 44.78 | 247,675 | -0.09(-0.21%) |
Jul 26, 2006 | 44.80 | 45.02 | 44.60 | 44.87 | 160,114 | +0.18(+0.41%) |
Jul 25, 2006 | 44.52 | 44.96 | 44.43 | 44.68 | 626,104 | +0.10(+0.22%) |
Jul 24, 2006 | 44.21 | 44.68 | 44.10 | 44.58 | 509,182 | +0.70(+1.59%) |
Jul 21, 2006 | 44.22 | 44.22 | 43.86 | 43.89 | 225,230 | -0.24(-0.54%) |
Jul 20, 2006 | 44.48 | 44.52 | 44.12 | 44.12 | 1,024,107 | -0.25(-0.55%) |
Jul 19, 2006 | 43.91 | 44.48 | 43.90 | 44.37 | 255,374 | +0.74(+1.70%) |
Jul 18, 2006 | 43.49 | 43.65 | 43.18 | 43.63 | 442,109 | +0.13(+0.30%) |
Jul 17, 2006 | 43.68 | 43.68 | 43.37 | 43.50 | 105,568 | -0.03(-0.07%) |
Jul 14, 2006 | 43.80 | 43.80 | 43.29 | 43.53 | 171,467 | -0.17(-0.39%) |
Jul 13, 2006 | 44.16 | 44.16 | 43.70 | 43.70 | 542,589 | -0.90(-2.03%) |
Jul 12, 2006 | 44.78 | 44.79 | 44.19 | 44.60 | 332,495 | -0.11(-0.26%) |
Jul 11, 2006 | 44.49 | 44.79 | 44.32 | 44.72 | 3,033,305 | +0.10(+0.22%) |
Jul 10, 2006 | 44.75 | 44.81 | 44.49 | 44.62 | 310,833 | +0.05(+0.12%) |
Jul 07, 2006 | 44.71 | 44.82 | 44.45 | 44.56 | 634,717 | -0.18(-0.39%) |
Jul 06, 2006 | 44.80 | 44.91 | 44.70 | 44.74 | 268,945 | +0.12(+0.27%) |
Jul 05, 2006 | 44.66 | 44.72 | 44.45 | 44.62 | 709,097 | -0.18(-0.41%) |
Jul 03, 2006 | 44.67 | 44.85 | 42.75 | 44.80 | 247,805 | +0.32(+0.72%) |
Jun 30, 2006 | 44.78 | 44.78 | 44.48 | 44.48 | 970,475 | -0.12(-0.28%) |
Jun 29, 2006 | 43.99 | 44.63 | 43.99 | 44.60 | 503,310 | +0.84(+1.93%) |
Jun 28, 2006 | 43.67 | 43.80 | 43.50 | 43.76 | 317,880 | +0.22(+0.51%) |
Jun 27, 2006 | 43.83 | 43.94 | 43.51 | 43.53 | 640,719 | -0.30(-0.68%) |
Jun 26, 2006 | 43.68 | 43.86 | 43.60 | 43.83 | 149,936 | +0.13(+0.30%) |
Jun 23, 2006 | 43.65 | 43.93 | 43.59 | 43.70 | 511,401 | -0.18(-0.42%) |
Jun 22, 2006 | 44.06 | 44.09 | 43.76 | 43.89 | 780,477 | -0.20(-0.45%) |
Jun 21, 2006 | 43.88 | 44.31 | 43.88 | 44.09 | 429,582 | +0.29(+0.66%) |
Jun 20, 2006 | 43.83 | 44.01 | 43.69 | 43.80 | 608,226 | +0.10(+0.23%) |
Jun 19, 2006 | 44.22 | 44.22 | 43.60 | 43.70 | 587,217 | -0.25(-0.58%) |
Jun 16, 2006 | 44.03 | 44.17 | 43.85 | 43.95 | 506,312 | -0.09(-0.21%) |
Jun 15, 2006 | 43.57 | 44.22 | 43.54 | 44.04 | 729,063 | +0.62(+1.43%) |
Jun 14, 2006 | 43.43 | 43.43 | 43.01 | 43.42 | 654,421 | +0.31(+0.73%) |
Jun 13, 2006 | 43.37 | 43.88 | 43.09 | 43.11 | 1,930,641 | -0.46(-1.06%) |
Jun 12, 2006 | 44.06 | 44.14 | 43.57 | 43.57 | 380,256 | -0.44(-0.99%) |
Jun 09, 2006 | 44.29 | 44.38 | 43.97 | 44.00 | 555,507 | -0.28(-0.64%) |
Jun 08, 2006 | 44.11 | 44.33 | 43.59 | 44.29 | 744,200 | +0.05(+0.12%) |
Jun 07, 2006 | 44.47 | 44.78 | 44.21 | 44.23 | 1,303,101 | -0.24(-0.53%) |
Jun 06, 2006 | 44.62 | 44.62 | 44.13 | 44.47 | 374,122 | +0.02(+0.05%) |
Jun 05, 2006 | 45.02 | 45.11 | 44.42 | 44.45 | 284,082 | -0.74(-1.63%) |
Jun 02, 2006 | 45.37 | 45.44 | 44.95 | 45.18 | 474,993 | +0.09(+0.20%) |
Jun 01, 2006 | 44.74 | 45.10 | 44.71 | 45.09 | 117,443 | +0.42(+0.94%) |
May 31, 2006 | 44.62 | 44.67 | 44.33 | 44.67 | 297,654 | +0.32(+0.73%) |
May 30, 2006 | 44.99 | 44.99 | 44.35 | 44.35 | 207,614 | -0.66(-1.46%) |
May 26, 2006 | 44.79 | 45.04 | 44.79 | 45.01 | 535,020 | +0.37(+0.82%) |
May 25, 2006 | 44.65 | 44.78 | 44.45 | 44.64 | 318,532 | +0.31(+0.69%) |
May 24, 2006 | 44.10 | 44.47 | 43.97 | 44.33 | 190,519 | +0.41(+0.94%) |
May 23, 2006 | 44.68 | 44.70 | 43.92 | 43.92 | 564,511 | -0.41(-0.92%) |
May 22, 2006 | 44.18 | 44.56 | 44.06 | 44.32 | 331,712 | -0.08(-0.19%) |
May 19, 2006 | 44.45 | 44.58 | 44.14 | 44.41 | 720,450 | +0.07(+0.16%) |
May 18, 2006 | 44.74 | 44.74 | 44.31 | 44.34 | 588,653 | -0.15(-0.33%) |
May 17, 2006 | 45.14 | 45.18 | 44.46 | 44.49 | 648,940 | -0.83(-1.83%) |
May 16, 2006 | 45.45 | 45.47 | 45.20 | 45.31 | 713,273 | +0.06(+0.14%) |
May 15, 2006 | 45.15 | 45.36 | 45.04 | 45.25 | 1,007,665 | +0.11(+0.25%) |
May 12, 2006 | 45.42 | 45.62 | 45.13 | 45.14 | 921,801 | -0.61(-1.32%) |
May 11, 2006 | 46.08 | 46.08 | 45.54 | 45.74 | 741,851 | -0.44(-0.95%) |
May 10, 2006 | 46.10 | 46.28 | 45.99 | 46.18 | 225,752 | -0.12(-0.26%) |
May 09, 2006 | 46.22 | 46.30 | 46.13 | 46.30 | 173,294 | +0.10(+0.22%) |
May 08, 2006 | 46.10 | 46.28 | 46.10 | 46.20 | 116,921 | +0.07(+0.15%) |
May 05, 2006 | 45.98 | 46.26 | 45.96 | 46.13 | 213,225 | +0.36(+0.79%) |
May 04, 2006 | 45.71 | 45.82 | 45.57 | 45.77 | 265,683 | +0.22(+0.49%) |
May 03, 2006 | 45.61 | 45.78 | 45.44 | 45.55 | 150,588 | -0.17(-0.37%) |
May 02, 2006 | 45.70 | 45.75 | 45.54 | 45.72 | 331,712 | +0.23(+0.51%) |
May 01, 2006 | 45.92 | 45.92 | 45.42 | 45.49 | 364,727 | -0.23(-0.50%) |
Apr 28, 2006 | 45.49 | 45.81 | 45.49 | 45.72 | 1,747,820 | +0.08(+0.18%) |
Apr 27, 2006 | 45.18 | 45.82 | 45.14 | 45.63 | 231,363 | +0.26(+0.57%) |
Apr 26, 2006 | 45.37 | 45.55 | 45.34 | 45.37 | 267,118 | +0.13(+0.29%) |
Apr 25, 2006 | 45.45 | 45.47 | 45.10 | 45.24 | 239,454 | -0.14(-0.30%) |
Apr 24, 2006 | 45.27 | 45.44 | 45.24 | 45.38 | 609,923 | +0.01(+0.02%) |
Apr 21, 2006 | 45.67 | 45.67 | 45.29 | 45.37 | 212,311 | -0.11(-0.24%) |
Apr 20, 2006 | 45.28 | 45.67 | 45.28 | 45.48 | 260,594 | +0.11(+0.24%) |
Apr 19, 2006 | 45.36 | 45.40 | 45.20 | 45.37 | 131,145 | +0.06(+0.14%) |
Apr 18, 2006 | 44.62 | 45.35 | 44.62 | 45.31 | 667,340 | +0.72(+1.62%) |
Apr 17, 2006 | 44.83 | 44.85 | 44.47 | 44.59 | 462,075 | -0.14(-0.31%) |
Apr 13, 2006 | 44.65 | 44.85 | 44.62 | 44.73 | 152,415 | +0.08(+0.17%) |
Apr 12, 2006 | 44.86 | 44.86 | 44.64 | 44.65 | 183,994 | -0.11(-0.24%) |
Apr 11, 2006 | 45.06 | 45.12 | 44.58 | 44.76 | 325,710 | -0.25(-0.54%) |
Apr 10, 2006 | 45.29 | 45.29 | 44.91 | 45.01 | 254,330 | +0.13(+0.29%) |
Apr 07, 2006 | 45.54 | 45.59 | 44.88 | 44.88 | 940,070 | -0.53(-1.16%) |
Apr 06, 2006 | 45.44 | 45.48 | 45.18 | 45.40 | 57,416 | -0.12(-0.27%) |
Apr 05, 2006 | 45.36 | 45.54 | 45.32 | 45.53 | 84,950 | +0.16(+0.35%) |
Apr 04, 2006 | 45.19 | 45.42 | 45.05 | 45.37 | 59,504 | +0.25(+0.54%) |
Apr 03, 2006 | 45.11 | 45.47 | 45.11 | 45.12 | 116,138 | -0.03(-0.07%) |
Mar 31, 2006 | 45.17 | 45.34 | 44.99 | 45.15 | 165,986 | +0.05(+0.12%) |
Mar 30, 2006 | 45.06 | 45.43 | 45.04 | 45.10 | 242,064 | -0.15(-0.32%) |
Mar 29, 2006 | 45.06 | 45.32 | 44.97 | 45.24 | 102,306 | +0.34(+0.77%) |
Mar 28, 2006 | 45.21 | 45.40 | 44.88 | 44.90 | 535,803 | -0.42(-0.93%) |
Mar 27, 2006 | 45.34 | 45.37 | 45.22 | 45.32 | 216,226 | -0.21(-0.45%) |
Mar 24, 2006 | 45.37 | 45.64 | 45.37 | 45.53 | 174,860 | +0.01(+0.02%) |
Mar 23, 2006 | 45.71 | 45.71 | 45.42 | 45.52 | 62,767 | -0.13(-0.29%) |
Mar 22, 2006 | 45.50 | 45.70 | 45.25 | 45.65 | 145,499 | +0.26(+0.57%) |
Mar 21, 2006 | 45.66 | 45.77 | 45.34 | 45.39 | 534,237 | -0.15(-0.34%) |
Mar 20, 2006 | 45.68 | 45.69 | 45.50 | 45.54 | 1,245,031 | +0.10(+0.22%) |
Mar 17, 2006 | 45.67 | 45.67 | 45.44 | 45.44 | 868,168 | -0.15(-0.32%) |
Mar 16, 2006 | 45.47 | 45.67 | 45.47 | 45.59 | 696,179 | +0.14(+0.30%) |
Mar 15, 2006 | 45.31 | 45.51 | 45.19 | 45.45 | 159,592 | +0.18(+0.39%) |
Mar 14, 2006 | 44.93 | 45.30 | 44.91 | 45.27 | 244,935 | +0.39(+0.87%) |
Mar 13, 2006 | 45.21 | 45.50 | 44.83 | 44.88 | 203,568 | +0.06(+0.13%) |
Mar 10, 2006 | 44.49 | 44.94 | 44.49 | 44.83 | 107,526 | +0.31(+0.70%) |
Mar 09, 2006 | 44.83 | 44.83 | 44.52 | 44.52 | 87,038 | -0.15(-0.34%) |
Mar 08, 2006 | 44.39 | 44.79 | 44.39 | 44.67 | 317,880 | +0.13(+0.29%) |
Mar 07, 2006 | 44.52 | 44.59 | 44.39 | 44.54 | 176,165 | -0.06(-0.14%) |
Mar 06, 2006 | 44.93 | 44.93 | 44.50 | 44.60 | 82,210 | -0.21(-0.48%) |
Mar 03, 2006 | 44.60 | 45.11 | 44.60 | 44.81 | 86,647 | -0.01(-0.02%) |
Mar 02, 2006 | 44.68 | 44.87 | 44.65 | 44.82 | 36,146 | -0.08(-0.19%) |
Mar 01, 2006 | 44.78 | 44.94 | 44.68 | 44.91 | 179,427 | +0.34(+0.77%) |
Feb 28, 2006 | 44.98 | 44.89 | 44.53 | 44.56 | 590,610 | -0.42(-0.94%) |
Feb 27, 2006 | 44.95 | 45.08 | 44.83 | 44.98 | 150,197 | +0.11(+0.26%) |
Feb 24, 2006 | 44.72 | 44.87 | 44.68 | 44.87 | 177,861 | +0.07(+0.15%) |
Feb 23, 2006 | 44.77 | 44.95 | 44.68 | 44.80 | 342,935 | -0.11(-0.24%) |
Feb 22, 2006 | 44.83 | 44.98 | 44.71 | 44.91 | 1,531,202 | +0.16(+0.36%) |
Feb 21, 2006 | 44.83 | 45.34 | 44.64 | 44.75 | 274,687 | -0.08(-0.19%) |
Feb 17, 2006 | 44.81 | 44.90 | 44.68 | 44.83 | 288,650 | -0.04(-0.09%) |
Feb 16, 2006 | 44.77 | 44.87 | 43.11 | 44.87 | 360,943 | +0.25(+0.55%) |
Feb 15, 2006 | 44.37 | 44.63 | 44.35 | 44.62 | 288,128 | +0.12(+0.28%) |
Feb 14, 2006 | 44.04 | 44.57 | 44.03 | 44.50 | 285,779 | +0.48(+1.10%) |
Feb 13, 2006 | 44.20 | 44.20 | 43.90 | 44.02 | 426,972 | -0.22(-0.50%) |
Feb 10, 2006 | 44.09 | 44.29 | 43.77 | 44.24 | 119,792 | +0.13(+0.30%) |
Feb 09, 2006 | 44.06 | 44.35 | 44.03 | 44.11 | 345,936 | +0.11(+0.24%) |
Feb 08, 2006 | 42.91 | 44.10 | 43.70 | 44.00 | 150,849 | +0.34(+0.77%) |
Feb 07, 2006 | 43.82 | 43.83 | 43.53 | 43.67 | 440,021 | -0.18(-0.40%) |
Feb 06, 2006 | 43.87 | 43.92 | 43.76 | 43.84 | 58,460 | +0.05(+0.11%) |
Feb 03, 2006 | 43.89 | 44.07 | 43.76 | 43.80 | 117,574 | -0.25(-0.56%) |
Feb 02, 2006 | 44.30 | 44.41 | 43.94 | 44.04 | 294,000 | -0.43(-0.97%) |
Feb 01, 2006 | 44.29 | 44.47 | 44.22 | 44.47 | 1,560,955 | +0.10(+0.22%) |
Jan 31, 2006 | 44.49 | 44.49 | 44.19 | 44.37 | 108,048 | -0.10(-0.22%) |
Jan 30, 2006 | 44.42 | 44.58 | 44.42 | 44.47 | 156,460 | +0.02(+0.05%) |
Jan 27, 2006 | 44.14 | 44.50 | 44.07 | 44.45 | 171,076 | +0.36(+0.82%) |
Jan 26, 2006 | 43.99 | 44.16 | 43.93 | 44.09 | 232,538 | +0.21(+0.47%) |
Jan 25, 2006 | 44.00 | 44.04 | 43.65 | 43.88 | 300,002 | +0.05(+0.10%) |
Jan 24, 2006 | 43.83 | 44.01 | 43.76 | 43.83 | 1,260,038 | +0.02(+0.03%) |
Jan 23, 2006 | 43.71 | 43.96 | 43.71 | 43.82 | 182,167 | +0.11(+0.25%) |
Jan 20, 2006 | 44.45 | 44.52 | 43.71 | 43.71 | 636,543 | -0.84(-1.88%) |
Jan 19, 2006 | 44.60 | 44.67 | 44.36 | 44.55 | 167,813 | +0.15(+0.33%) |
Jan 18, 2006 | 44.26 | 44.45 | 44.11 | 44.40 | 191,824 | -0.05(-0.12%) |
Jan 17, 2006 | 44.49 | 44.58 | 44.40 | 44.45 | 227,840 | -0.25(-0.57%) |
Jan 13, 2006 | 44.68 | 44.81 | 44.57 | 44.71 | 712,099 | -0.05(-0.12%) |
Jan 12, 2006 | 44.94 | 44.95 | 44.65 | 44.76 | 736,109 | -0.22(-0.49%) |
Jan 11, 2006 | 44.89 | 45.04 | 44.77 | 44.98 | 556,160 | +0.15(+0.34%) |
Jan 10, 2006 | 44.64 | 44.83 | 44.63 | 44.83 | 258,767 | -0.03(-0.07%) |
Jan 09, 2006 | 44.72 | 44.90 | 44.72 | 44.86 | 147,848 | +0.11(+0.24%) |
Jan 06, 2006 | 44.64 | 44.78 | 44.41 | 44.75 | 171,859 | +0.34(+0.76%) |
Jan 05, 2006 | 44.41 | 44.53 | 44.28 | 44.42 | 243,238 | +0.03(+0.07%) |
Jan 04, 2006 | 44.35 | 44.49 | 44.27 | 44.39 | 93,302 | +0.16(+0.36%) |
Jan 03, 2006 | 43.60 | 44.32 | 43.55 | 44.22 | 948,813 | +0.62(+1.42%) |
Dec 30, 2005 | 43.72 | 45.90 | 43.53 | 43.60 | 2,494,631 | -0.21(-0.49%) |
Dec 29, 2005 | 43.99 | 43.99 | 43.78 | 43.82 | 412,618 | -0.06(-0.14%) |
Dec 28, 2005 | 43.96 | 44.06 | 43.86 | 43.88 | 276,644 | +0.01(+0.02%) |
Dec 27, 2005 | 44.44 | 44.48 | 43.87 | 43.87 | 2,101,064 | -0.43(-0.97%) |
Dec 23, 2005 | 44.35 | 44.35 | 44.22 | 44.30 | 139,235 | -0.18(-0.41%) |
Dec 22, 2005 | 44.56 | 44.56 | 44.29 | 44.49 | 223,534 | +0.15(+0.33%) |
Dec 21, 2005 | 44.43 | 44.52 | 44.22 | 44.34 | 679,476 | +0.08(+0.19%) |
Dec 20, 2005 | 44.45 | 44.45 | 44.17 | 44.26 | 465,337 | -0.07(-0.16%) |
Dec 19, 2005 | 44.60 | 44.67 | 44.29 | 44.32 | 336,149 | -0.10(-0.22%) |
Dec 16, 2005 | 44.98 | 44.98 | 44.42 | 44.42 | 626,495 | -0.14(-0.31%) |
Dec 15, 2005 | 44.67 | 44.72 | 44.49 | 44.56 | 392,391 | -0.03(-0.07%) |
Dec 14, 2005 | 44.45 | 44.72 | 44.43 | 44.59 | 747,984 | +0.26(+0.59%) |
Dec 13, 2005 | 44.22 | 44.53 | 43.95 | 44.33 | 477,734 | +0.18(+0.42%) |
Dec 12, 2005 | 44.33 | 44.33 | 43.98 | 44.15 | 238,932 | +0.02(+0.03%) |
Dec 09, 2005 | 44.03 | 44.23 | 43.72 | 44.13 | 216,487 | +0.05(+0.12%) |
Dec 08, 2005 | 44.16 | 44.35 | 43.89 | 44.08 | 958,339 | -0.11(-0.24%) |
Dec 07, 2005 | 44.45 | 44.47 | 44.04 | 44.19 | 340,847 | -0.20(-0.45%) |
Dec 06, 2005 | 44.49 | 44.75 | 44.37 | 44.39 | 550,549 | -0.01(-0.02%) |
Dec 05, 2005 | 44.45 | 45.05 | 44.30 | 44.39 | 220,402 | -0.06(-0.14%) |
Dec 02, 2005 | 44.55 | 44.57 | 44.39 | 44.45 | 104,524 | -0.07(-0.15%) |
Dec 01, 2005 | 44.26 | 44.62 | 44.26 | 44.52 | 358,333 | +0.38(+0.87%) |
Nov 30, 2005 | 44.54 | 44.54 | 44.10 | 44.14 | 800,964 | -0.26(-0.59%) |
Nov 29, 2005 | 44.59 | 44.65 | 44.40 | 44.40 | 124,229 | -0.02(-0.03%) |
Nov 28, 2005 | 44.82 | 44.86 | 44.39 | 44.42 | 532,671 | -0.32(-0.72%) |
Nov 25, 2005 | 44.45 | 44.81 | 44.45 | 44.74 | 89,257 | +0.06(+0.14%) |
Nov 23, 2005 | 44.06 | 44.81 | 44.06 | 44.68 | 387,563 | +0.27(+0.60%) |
Nov 22, 2005 | 44.11 | 44.49 | 44.11 | 44.41 | 3,839,750 | +0.21(+0.47%) |
Nov 21, 2005 | 44.00 | 44.30 | 43.99 | 44.20 | 226,405 | +0.13(+0.30%) |
Nov 18, 2005 | 44.14 | 44.14 | 43.79 | 44.07 | 582,128 | +0.29(+0.67%) |
Nov 17, 2005 | 43.51 | 43.82 | 43.50 | 43.78 | 1,188,789 | +0.31(+0.72%) |
Nov 16, 2005 | 43.57 | 43.57 | 43.35 | 43.47 | 120,836 | -0.01(-0.02%) |
Nov 15, 2005 | 43.63 | 43.72 | 43.36 | 43.47 | 460,378 | -0.15(-0.33%) |
Nov 14, 2005 | 43.83 | 43.83 | 43.53 | 43.62 | 115,225 | +0.02(+0.04%) |
Nov 11, 2005 | 43.41 | 43.65 | 43.41 | 43.60 | 258,375 | +0.15(+0.35%) |
Nov 10, 2005 | 43.12 | 43.50 | 42.99 | 43.45 | 784,392 | +0.32(+0.75%) |
Nov 09, 2005 | 42.91 | 43.30 | 42.91 | 43.13 | 188,823 | +0.02(+0.05%) |
Nov 08, 2005 | 42.88 | 43.12 | 42.88 | 43.11 | 193,390 | +0.11(+0.25%) |
Nov 07, 2005 | 43.02 | 43.17 | 42.91 | 43.00 | 321,142 | -0.05(-0.12%) |
Nov 04, 2005 | 42.95 | 43.09 | 42.34 | 43.05 | 1,972,529 | +0.14(+0.32%) |
Nov 03, 2005 | 42.91 | 43.27 | 42.81 | 42.91 | 1,195,314 | +0.17(+0.39%) |
Nov 02, 2005 | 42.45 | 42.85 | 42.45 | 42.75 | 421,883 | +0.28(+0.65%) |