Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.29 | 45.93 | 44.75 | 45.48 | 5,640,376 | -0.05(-0.11%) |
Nov 29, 2006 | 46.68 | 46.81 | 44.63 | 45.53 | 5,278,580 | -0.51(-1.11%) |
Nov 28, 2006 | 45.60 | 46.44 | 45.30 | 46.04 | 4,427,429 | +0.15(+0.32%) |
Nov 27, 2006 | 47.84 | 47.97 | 45.83 | 45.90 | 4,044,248 | -2.21(-4.60%) |
Nov 24, 2006 | 47.75 | 48.57 | 47.54 | 48.11 | 1,173,241 | -0.10(-0.20%) |
Nov 22, 2006 | 48.00 | 48.42 | 47.44 | 48.20 | 2,221,586 | +0.47(+0.98%) |
Nov 21, 2006 | 48.14 | 48.42 | 47.39 | 47.74 | 4,454,070 | -1.20(-2.46%) |
Nov 20, 2006 | 47.06 | 49.33 | 46.73 | 48.94 | 5,420,065 | +1.95(+4.16%) |
Nov 17, 2006 | 46.86 | 46.99 | 46.21 | 46.99 | 3,277,586 | -0.08(-0.17%) |
Nov 16, 2006 | 47.27 | 47.29 | 45.77 | 47.06 | 5,574,846 | -0.19(-0.40%) |
Nov 15, 2006 | 47.56 | 47.86 | 46.69 | 47.25 | 5,565,941 | -0.34(-0.71%) |
Nov 14, 2006 | 45.66 | 47.71 | 44.83 | 47.59 | 8,234,133 | +1.55(+3.36%) |
Nov 13, 2006 | 43.35 | 46.25 | 43.28 | 46.04 | 7,285,758 | +2.72(+6.29%) |
Nov 10, 2006 | 42.58 | 43.34 | 42.37 | 43.32 | 2,451,377 | +0.82(+1.93%) |
Nov 09, 2006 | 43.71 | 43.86 | 42.45 | 42.50 | 3,247,573 | -0.86(-1.97%) |
Nov 08, 2006 | 43.60 | 44.19 | 43.14 | 43.35 | 3,388,250 | -0.47(-1.07%) |
Nov 07, 2006 | 42.82 | 44.63 | 42.82 | 43.82 | 3,981,305 | +0.90(+2.09%) |
Nov 06, 2006 | 42.38 | 43.64 | 42.38 | 42.92 | 2,582,807 | +0.56(+1.33%) |
Nov 03, 2006 | 42.33 | 42.59 | 41.34 | 42.36 | 3,413,691 | +0.61(+1.45%) |
Nov 02, 2006 | 41.56 | 42.58 | 41.20 | 41.75 | 2,918,985 | -0.16(-0.39%) |
Nov 01, 2006 | 43.04 | 43.40 | 41.53 | 41.92 | 3,868,996 | -0.84(-1.96%) |
Oct 31, 2006 | 43.48 | 43.48 | 42.34 | 42.76 | 3,406,366 | -0.41(-0.94%) |
Oct 30, 2006 | 41.98 | 43.88 | 41.96 | 43.16 | 4,029,013 | +1.02(+2.42%) |
Oct 27, 2006 | 44.27 | 44.29 | 42.01 | 42.14 | 3,758,087 | -2.17(-4.90%) |
Oct 26, 2006 | 44.47 | 44.75 | 43.53 | 44.31 | 3,203,504 | +0.21(+0.47%) |
Oct 25, 2006 | 42.99 | 44.40 | 42.96 | 44.11 | 4,038,800 | +1.26(+2.95%) |
Oct 24, 2006 | 43.02 | 43.36 | 42.51 | 42.84 | 2,477,467 | -0.23(-0.54%) |
Oct 23, 2006 | 41.94 | 43.61 | 41.89 | 43.08 | 4,607,187 | +1.20(+2.87%) |
Oct 20, 2006 | 42.87 | 42.91 | 40.86 | 41.88 | 3,428,624 | -1.17(-2.71%) |
Oct 19, 2006 | 42.19 | 43.21 | 41.86 | 43.04 | 3,889,373 | +0.65(+1.53%) |
Oct 18, 2006 | 43.41 | 43.62 | 41.71 | 42.39 | 5,136,953 | -1.65(-3.75%) |
Oct 17, 2006 | 44.26 | 44.43 | 43.22 | 44.05 | 5,823,751 | -0.99(-2.19%) |
Oct 16, 2006 | 44.74 | 45.33 | 44.11 | 45.03 | 6,463,892 | +0.36(+0.81%) |
Oct 13, 2006 | 41.42 | 44.94 | 41.42 | 44.67 | 10,729,705 | +2.83(+6.76%) |
Oct 12, 2006 | 41.88 | 42.30 | 40.42 | 41.84 | 12,037,830 | +0.23(+0.56%) |
Oct 11, 2006 | 40.44 | 42.45 | 40.39 | 41.61 | 12,542,478 | +0.96(+2.36%) |
Oct 10, 2006 | 41.27 | 41.32 | 40.24 | 40.65 | 4,219,900 | -0.51(-1.24%) |
Oct 09, 2006 | 41.37 | 42.09 | 41.07 | 41.16 | 4,730,355 | -0.08(-0.19%) |
Oct 06, 2006 | 40.50 | 41.80 | 40.01 | 41.24 | 4,960,665 | +0.61(+1.49%) |
Oct 05, 2006 | 40.62 | 40.66 | 39.98 | 40.63 | 2,881,327 | +0.01(+0.02%) |
Oct 04, 2006 | 38.61 | 40.74 | 38.57 | 40.62 | 4,027,626 | +1.81(+4.66%) |
Oct 03, 2006 | 38.31 | 38.86 | 37.77 | 38.81 | 4,141,445 | +0.31(+0.81%) |
Oct 02, 2006 | 39.41 | 39.56 | 38.43 | 38.50 | 3,345,029 | -0.69(-1.76%) |
Sep 29, 2006 | 39.69 | 39.87 | 39.04 | 39.20 | 2,481,967 | -0.48(-1.22%) |
Sep 28, 2006 | 39.26 | 40.22 | 38.88 | 39.68 | 3,673,771 | +0.50(+1.28%) |
Sep 27, 2006 | 39.31 | 39.70 | 38.65 | 39.18 | 4,985,514 | -0.37(-0.94%) |
Sep 26, 2006 | 38.91 | 39.70 | 38.56 | 39.55 | 5,088,115 | +0.61(+1.55%) |
Sep 25, 2006 | 36.94 | 39.15 | 36.37 | 38.94 | 7,726,647 | +3.18(+8.90%) |
Sep 22, 2006 | 35.70 | 36.13 | 35.34 | 35.76 | 3,679,755 | +0.19(+0.53%) |
Sep 21, 2006 | 37.00 | 37.00 | 35.54 | 35.57 | 3,847,572 | -1.21(-3.29%) |
Sep 20, 2006 | 36.21 | 36.91 | 35.99 | 36.78 | 5,224,471 | +1.00(+2.80%) |
Sep 19, 2006 | 36.13 | 36.47 | 35.12 | 35.78 | 3,536,428 | -0.17(-0.48%) |
Sep 18, 2006 | 35.92 | 36.89 | 35.49 | 35.95 | 4,446,950 | +0.01(+0.02%) |
Sep 15, 2006 | 36.58 | 37.32 | 35.66 | 35.94 | 4,884,073 | -0.35(-0.95%) |
Sep 14, 2006 | 36.37 | 36.89 | 36.01 | 36.29 | 3,037,074 | -0.35(-0.94%) |
Sep 13, 2006 | 36.66 | 37.27 | 36.30 | 36.64 | 4,048,730 | -0.24(-0.66%) |
Sep 12, 2006 | 34.36 | 37.11 | 34.20 | 36.88 | 6,249,717 | +2.85(+8.39%) |
Sep 11, 2006 | 33.76 | 34.47 | 33.64 | 34.02 | 3,886,367 | -0.08(-0.23%) |
Sep 08, 2006 | 34.33 | 34.57 | 33.73 | 34.10 | 3,258,119 | -0.22(-0.66%) |
Sep 07, 2006 | 34.81 | 35.00 | 33.87 | 34.33 | 5,078,536 | -0.49(-1.42%) |
Sep 06, 2006 | 36.36 | 36.36 | 34.66 | 34.82 | 3,781,707 | -1.58(-4.35%) |
Sep 05, 2006 | 36.45 | 36.52 | 35.37 | 36.40 | 3,214,527 | +0.06(+0.17%) |
Sep 01, 2006 | 37.27 | 37.28 | 36.20 | 36.34 | 3,007,968 | -0.61(-1.64%) |
Aug 31, 2006 | 37.27 | 37.61 | 36.57 | 36.95 | 3,717,877 | -0.34(-0.90%) |
Aug 30, 2006 | 34.96 | 37.69 | 34.85 | 37.28 | 6,070,667 | +2.55(+7.34%) |
Aug 29, 2006 | 34.72 | 35.02 | 34.42 | 34.73 | 4,352,948 | +0.18(+0.53%) |
Aug 28, 2006 | 34.34 | 34.80 | 34.10 | 34.55 | 1,959,935 | +0.14(+0.40%) |
Aug 25, 2006 | 34.89 | 35.55 | 34.36 | 34.41 | 2,461,114 | -0.72(-2.04%) |
Aug 24, 2006 | 35.17 | 35.44 | 34.69 | 35.13 | 1,818,600 | +0.03(+0.07%) |
Aug 23, 2006 | 34.89 | 35.44 | 34.28 | 35.11 | 2,184,310 | +0.36(+1.05%) |
Aug 22, 2006 | 35.17 | 35.63 | 34.27 | 34.74 | 3,060,306 | -0.48(-1.35%) |
Aug 21, 2006 | 35.67 | 35.85 | 35.01 | 35.22 | 2,239,006 | -0.80(-2.21%) |
Aug 18, 2006 | 35.52 | 36.17 | 34.98 | 36.01 | 2,013,502 | +0.40(+1.12%) |
Aug 17, 2006 | 36.06 | 36.53 | 35.47 | 35.62 | 3,170,923 | -0.65(-1.79%) |
Aug 16, 2006 | 35.68 | 36.32 | 34.84 | 36.26 | 3,394,347 | +0.67(+1.87%) |
Aug 15, 2006 | 34.93 | 35.81 | 34.63 | 35.60 | 2,584,939 | +1.32(+3.86%) |
Aug 14, 2006 | 34.07 | 34.83 | 33.43 | 34.28 | 2,268,043 | +0.52(+1.54%) |
Aug 11, 2006 | 34.58 | 34.59 | 33.38 | 33.76 | 2,310,215 | -1.07(-3.08%) |
Aug 10, 2006 | 34.23 | 35.08 | 33.96 | 34.83 | 2,777,589 | +0.43(+1.26%) |
Aug 09, 2006 | 34.15 | 35.26 | 34.02 | 34.40 | 3,471,276 | +0.65(+1.92%) |
Aug 08, 2006 | 34.21 | 34.50 | 33.39 | 33.75 | 2,665,750 | -0.43(-1.27%) |
Aug 07, 2006 | 34.23 | 34.55 | 33.68 | 34.18 | 2,996,227 | +0.03(+0.08%) |
Aug 04, 2006 | 36.23 | 36.61 | 33.64 | 34.15 | 3,933,876 | -1.61(-4.50%) |
Aug 03, 2006 | 34.76 | 36.23 | 34.41 | 35.76 | 2,803,066 | +0.70(+2.00%) |
Aug 02, 2006 | 34.34 | 35.26 | 34.05 | 35.06 | 3,091,070 | +0.91(+2.66%) |
Aug 01, 2006 | 35.53 | 35.58 | 33.90 | 34.15 | 3,236,995 | -1.82(-5.05%) |
Jul 31, 2006 | 35.19 | 36.10 | 35.01 | 35.97 | 3,995,690 | +0.45(+1.27%) |
Jul 28, 2006 | 34.49 | 35.86 | 34.34 | 35.52 | 4,267,292 | +1.26(+3.69%) |
Jul 27, 2006 | 33.26 | 34.81 | 33.26 | 34.26 | 4,663,875 | +1.05(+3.18%) |
Jul 26, 2006 | 33.84 | 33.84 | 32.91 | 33.20 | 4,312,388 | -0.61(-1.82%) |
Jul 25, 2006 | 33.95 | 34.30 | 33.29 | 33.82 | 3,083,723 | +0.12(+0.36%) |
Jul 24, 2006 | 32.60 | 34.36 | 32.73 | 33.70 | 5,163,994 | +1.10(+3.37%) |
Jul 21, 2006 | 33.64 | 33.67 | 31.70 | 32.60 | 6,956,299 | -1.42(-4.17%) |
Jul 20, 2006 | 37.36 | 37.44 | 33.43 | 34.02 | 14,572,759 | -4.84(-12.46%) |
Jul 19, 2006 | 36.72 | 39.07 | 36.71 | 38.86 | 5,832,808 | +2.15(+5.87%) |
Jul 18, 2006 | 36.40 | 37.29 | 35.10 | 36.70 | 3,209,006 | +0.17(+0.47%) |
Jul 17, 2006 | 36.83 | 37.17 | 35.97 | 36.53 | 2,883,496 | -0.37(-1.01%) |
Jul 14, 2006 | 36.88 | 37.25 | 35.94 | 36.90 | 3,165,695 | +0.11(+0.31%) |
Jul 13, 2006 | 36.98 | 38.01 | 36.36 | 36.79 | 4,345,838 | -0.12(-0.33%) |
Jul 12, 2006 | 38.51 | 38.62 | 36.26 | 36.91 | 3,949,296 | -1.65(-4.28%) |
Jul 11, 2006 | 36.27 | 38.58 | 36.11 | 38.56 | 6,015,091 | +1.82(+4.94%) |
Jul 10, 2006 | 38.73 | 39.51 | 36.53 | 36.75 | 4,486,811 | -1.76(-4.58%) |
Jul 07, 2006 | 39.02 | 39.39 | 38.12 | 38.51 | 3,138,761 | -0.93(-2.35%) |
Jul 06, 2006 | 39.94 | 40.17 | 39.20 | 39.44 | 2,500,252 | -0.35(-0.89%) |
Jul 05, 2006 | 40.78 | 40.78 | 39.34 | 39.79 | 2,168,179 | -1.07(-2.62%) |
Jul 03, 2006 | 40.72 | 41.04 | 40.45 | 40.86 | 765,329 | +0.47(+1.16%) |
Jun 30, 2006 | 40.65 | 40.98 | 39.85 | 40.40 | 2,278,261 | -0.09(-0.21%) |
Jun 29, 2006 | 38.90 | 40.48 | 38.30 | 40.48 | 3,215,026 | +1.44(+3.70%) |
Jun 28, 2006 | 38.82 | 39.10 | 38.17 | 39.04 | 2,128,445 | +0.51(+1.32%) |
Jun 27, 2006 | 38.69 | 39.81 | 38.22 | 38.53 | 4,950,227 | +0.62(+1.64%) |
Jun 26, 2006 | 37.26 | 38.08 | 37.16 | 37.91 | 2,005,762 | +0.73(+1.98%) |
Jun 23, 2006 | 38.76 | 38.89 | 36.99 | 37.17 | 4,623,588 | -1.83(-4.70%) |
Jun 22, 2006 | 39.39 | 40.32 | 38.60 | 39.00 | 2,074,423 | -0.48(-1.23%) |
Jun 21, 2006 | 38.52 | 40.32 | 38.33 | 39.49 | 2,435,163 | +1.12(+2.93%) |
Jun 20, 2006 | 38.54 | 39.31 | 38.05 | 38.36 | 1,606,440 | -0.19(-0.49%) |
Jun 19, 2006 | 38.99 | 39.73 | 38.43 | 38.56 | 1,876,961 | -0.40(-1.02%) |
Jun 16, 2006 | 39.71 | 39.90 | 38.71 | 38.95 | 3,122,198 | -0.98(-2.45%) |
Jun 15, 2006 | 37.66 | 40.32 | 37.66 | 39.93 | 4,996,345 | +2.55(+6.82%) |
Jun 14, 2006 | 36.15 | 38.26 | 36.15 | 37.38 | 5,878,602 | +1.29(+3.57%) |
Jun 13, 2006 | 36.00 | 36.75 | 35.93 | 36.09 | 3,166,889 | +0.06(+0.17%) |
Jun 12, 2006 | 37.50 | 37.83 | 35.92 | 36.03 | 2,366,924 | -1.62(-4.29%) |
Jun 09, 2006 | 37.57 | 38.70 | 37.40 | 37.65 | 2,582,769 | +0.13(+0.35%) |
Jun 08, 2006 | 38.25 | 38.56 | 36.60 | 37.52 | 5,787,331 | -0.87(-2.27%) |
Jun 07, 2006 | 38.75 | 39.77 | 38.38 | 38.39 | 3,524,810 | -0.47(-1.20%) |
Jun 06, 2006 | 38.60 | 39.03 | 38.08 | 38.86 | 3,205,935 | +0.16(+0.40%) |
Jun 05, 2006 | 39.00 | 39.50 | 38.52 | 38.70 | 2,172,738 | -0.37(-0.95%) |
Jun 02, 2006 | 39.66 | 40.61 | 38.53 | 39.07 | 2,777,516 | -1.04(-2.59%) |
Jun 01, 2006 | 38.74 | 40.12 | 38.58 | 40.11 | 3,028,093 | +1.38(+3.57%) |
May 31, 2006 | 38.19 | 38.76 | 37.61 | 38.73 | 3,485,066 | +1.12(+2.97%) |
May 30, 2006 | 37.83 | 38.58 | 37.56 | 37.61 | 3,372,496 | -1.42(-3.63%) |
May 26, 2006 | 39.13 | 39.32 | 38.48 | 39.03 | 1,953,686 | -0.04(-0.11%) |
May 25, 2006 | 39.99 | 40.10 | 38.58 | 39.07 | 2,820,103 | -0.50(-1.27%) |
May 24, 2006 | 38.53 | 40.03 | 38.22 | 39.58 | 4,652,765 | +1.05(+2.72%) |
May 23, 2006 | 40.86 | 41.05 | 38.44 | 38.53 | 3,658,381 | -1.91(-4.73%) |
May 22, 2006 | 40.80 | 40.90 | 39.53 | 40.44 | 3,355,955 | -0.73(-1.76%) |
May 19, 2006 | 40.30 | 41.50 | 40.24 | 41.17 | 3,589,750 | +0.84(+2.08%) |
May 18, 2006 | 41.08 | 42.18 | 40.28 | 40.33 | 2,502,533 | -0.70(-1.71%) |
May 17, 2006 | 40.93 | 41.75 | 40.64 | 41.03 | 3,684,308 | -0.89(-2.12%) |
May 16, 2006 | 41.11 | 41.97 | 41.03 | 41.92 | 2,920,979 | +0.76(+1.85%) |
May 15, 2006 | 41.95 | 42.56 | 40.65 | 41.16 | 2,768,984 | -1.07(-2.54%) |
May 12, 2006 | 42.02 | 42.93 | 41.78 | 42.23 | 3,953,377 | -0.08(-0.18%) |
May 11, 2006 | 43.45 | 44.00 | 41.98 | 42.31 | 5,583,775 | -2.51(-5.60%) |
May 10, 2006 | 46.09 | 46.09 | 44.75 | 44.82 | 3,911,504 | -1.28(-2.78%) |
May 09, 2006 | 44.75 | 46.20 | 44.14 | 46.09 | 4,418,814 | +1.17(+2.60%) |
May 08, 2006 | 45.97 | 46.29 | 44.76 | 44.93 | 2,878,159 | -1.32(-2.86%) |
May 05, 2006 | 45.84 | 46.47 | 45.38 | 46.25 | 3,093,797 | +0.45(+0.98%) |
May 04, 2006 | 44.82 | 46.29 | 44.70 | 45.80 | 6,304,774 | +0.93(+2.08%) |
May 03, 2006 | 42.10 | 44.95 | 42.01 | 44.87 | 8,205,270 | +2.90(+6.90%) |
May 02, 2006 | 41.90 | 42.50 | 41.50 | 41.97 | 1,736,429 | +0.17(+0.41%) |
May 01, 2006 | 42.31 | 42.52 | 41.75 | 41.80 | 2,685,191 | -0.47(-1.10%) |
Apr 28, 2006 | 42.15 | 42.49 | 41.69 | 42.26 | 3,184,493 | +0.00(+0.00%) |
Apr 27, 2006 | 41.11 | 42.77 | 40.43 | 42.26 | 5,154,800 | +0.99(+2.41%) |
Apr 26, 2006 | 41.05 | 41.50 | 40.77 | 41.27 | 2,171,822 | +0.26(+0.63%) |
Apr 25, 2006 | 40.97 | 41.37 | 40.68 | 41.01 | 2,375,819 | +0.29(+0.72%) |
Apr 24, 2006 | 40.13 | 40.97 | 39.60 | 40.72 | 3,184,988 | +0.67(+1.66%) |
Apr 21, 2006 | 41.29 | 41.81 | 39.86 | 40.05 | 3,345,032 | -1.26(-3.06%) |
Apr 20, 2006 | 40.73 | 41.67 | 40.49 | 41.31 | 4,293,940 | +0.10(+0.25%) |
Apr 19, 2006 | 40.37 | 41.37 | 40.04 | 41.21 | 3,480,793 | +0.79(+1.95%) |
Apr 18, 2006 | 39.20 | 40.61 | 39.04 | 40.42 | 3,234,822 | +1.40(+3.59%) |
Apr 17, 2006 | 40.53 | 40.57 | 38.71 | 39.02 | 3,169,294 | -1.42(-3.51%) |
Apr 13, 2006 | 40.03 | 41.31 | 39.94 | 40.44 | 9,872,541 | +1.78(+4.61%) |
Apr 12, 2006 | 38.73 | 38.95 | 37.95 | 38.66 | 4,870,153 | -0.07(-0.18%) |
Apr 11, 2006 | 38.62 | 38.90 | 38.22 | 38.73 | 3,293,370 | +0.13(+0.34%) |
Apr 10, 2006 | 38.56 | 39.04 | 38.13 | 38.60 | 4,035,416 | -0.55(-1.41%) |
Apr 07, 2006 | 39.34 | 40.03 | 38.72 | 39.15 | 4,232,857 | -0.25(-0.64%) |
Apr 06, 2006 | 38.13 | 39.64 | 37.99 | 39.40 | 5,456,806 | +1.37(+3.62%) |
Apr 05, 2006 | 36.84 | 38.24 | 36.75 | 38.03 | 2,755,732 | +1.37(+3.75%) |
Apr 04, 2006 | 37.25 | 37.62 | 36.55 | 36.65 | 2,662,771 | -0.78(-2.08%) |
Apr 03, 2006 | 37.29 | 38.05 | 36.92 | 37.43 | 3,740,778 | +0.25(+0.67%) |
Mar 31, 2006 | 37.39 | 37.83 | 36.71 | 37.18 | 1,592,935 | -0.11(-0.30%) |
Mar 30, 2006 | 37.26 | 37.92 | 36.98 | 37.29 | 1,719,285 | +0.07(+0.19%) |
Mar 29, 2006 | 36.39 | 37.29 | 36.22 | 37.22 | 2,209,475 | +0.89(+2.45%) |
Mar 28, 2006 | 37.26 | 37.33 | 36.07 | 36.33 | 2,650,457 | -0.99(-2.66%) |
Mar 27, 2006 | 37.72 | 38.28 | 37.30 | 37.33 | 1,725,899 | -0.43(-1.14%) |
Mar 24, 2006 | 37.02 | 37.78 | 36.90 | 37.76 | 1,850,681 | +0.90(+2.44%) |
Mar 23, 2006 | 36.45 | 37.21 | 36.27 | 36.86 | 2,019,062 | +0.43(+1.19%) |
Mar 22, 2006 | 35.93 | 36.68 | 35.60 | 36.43 | 3,435,575 | -0.06(-0.17%) |
Mar 21, 2006 | 37.26 | 38.03 | 36.40 | 36.49 | 3,956,981 | -0.77(-2.07%) |
Mar 20, 2006 | 37.22 | 37.89 | 36.78 | 37.26 | 2,043,968 | +0.15(+0.40%) |
Mar 17, 2006 | 37.15 | 37.66 | 36.79 | 37.11 | 4,209,470 | +0.02(+0.05%) |
Mar 16, 2006 | 39.30 | 39.33 | 37.09 | 37.09 | 4,668,152 | -2.16(-5.51%) |
Mar 15, 2006 | 37.79 | 39.31 | 37.58 | 39.26 | 5,676,027 | +1.52(+4.03%) |
Mar 14, 2006 | 36.00 | 37.99 | 35.94 | 37.73 | 3,977,520 | +1.67(+4.63%) |
Mar 13, 2006 | 35.40 | 36.38 | 35.37 | 36.06 | 3,511,411 | +0.65(+1.83%) |
Mar 10, 2006 | 35.91 | 36.09 | 35.08 | 35.42 | 2,122,095 | -0.42(-1.16%) |
Mar 09, 2006 | 36.32 | 36.79 | 35.81 | 35.83 | 2,531,968 | -0.31(-0.86%) |
Mar 08, 2006 | 36.46 | 36.75 | 35.41 | 36.14 | 3,382,375 | -0.35(-0.95%) |
Mar 07, 2006 | 37.40 | 37.47 | 35.95 | 36.49 | 2,427,038 | -0.87(-2.34%) |
Mar 06, 2006 | 37.94 | 38.33 | 37.20 | 37.36 | 1,640,213 | -0.54(-1.41%) |
Mar 03, 2006 | 38.26 | 38.94 | 37.73 | 37.90 | 2,958,885 | -1.00(-2.58%) |
Mar 02, 2006 | 38.35 | 39.30 | 38.25 | 38.90 | 3,028,429 | +0.28(+0.72%) |
Mar 01, 2006 | 37.18 | 39.03 | 36.97 | 38.62 | 5,435,372 | +1.36(+3.64%) |
Feb 28, 2006 | 36.65 | 37.27 | 36.36 | 37.27 | 4,235,795 | +0.61(+1.67%) |
Feb 27, 2006 | 36.74 | 37.21 | 36.32 | 36.65 | 6,564,667 | -1.18(-3.11%) |
Feb 24, 2006 | 37.58 | 38.48 | 37.45 | 37.83 | 2,906,503 | +0.30(+0.81%) |
Feb 23, 2006 | 38.08 | 38.44 | 37.34 | 37.53 | 2,793,729 | -0.63(-1.65%) |
Feb 22, 2006 | 38.58 | 38.75 | 37.09 | 38.16 | 4,046,466 | -0.39(-1.01%) |
Feb 21, 2006 | 38.53 | 38.75 | 37.67 | 38.55 | 3,582,440 | -0.03(-0.09%) |
Feb 17, 2006 | 39.88 | 40.01 | 38.40 | 38.58 | 4,767,626 | -1.36(-3.40%) |
Feb 16, 2006 | 41.68 | 42.00 | 39.68 | 39.94 | 5,010,532 | -1.34(-3.25%) |
Feb 15, 2006 | 40.35 | 41.35 | 39.85 | 41.28 | 3,525,105 | +0.76(+1.88%) |
Feb 14, 2006 | 40.13 | 40.66 | 39.60 | 40.52 | 2,532,782 | +0.35(+0.88%) |
Feb 13, 2006 | 41.46 | 41.51 | 39.99 | 40.16 | 2,261,055 | -1.37(-3.29%) |
Feb 10, 2006 | 40.66 | 41.53 | 39.39 | 41.53 | 5,333,722 | +0.82(+2.02%) |
Feb 09, 2006 | 41.25 | 41.97 | 40.71 | 40.71 | 6,931,150 | -0.29(-0.70%) |
Feb 08, 2006 | 40.42 | 41.00 | 40.14 | 40.99 | 2,746,319 | +0.92(+2.29%) |
Feb 07, 2006 | 40.48 | 40.73 | 39.42 | 40.08 | 1,874,398 | -0.43(-1.07%) |
Feb 06, 2006 | 40.10 | 40.54 | 39.53 | 40.51 | 2,340,261 | +0.54(+1.34%) |
Feb 03, 2006 | 39.83 | 40.64 | 39.34 | 39.97 | 2,015,070 | +0.19(+0.48%) |
Feb 02, 2006 | 40.51 | 41.07 | 39.62 | 39.78 | 3,202,197 | -0.76(-1.88%) |
Feb 01, 2006 | 39.97 | 41.03 | 39.92 | 40.54 | 2,463,090 | +0.40(+0.99%) |
Jan 31, 2006 | 40.33 | 40.60 | 39.70 | 40.15 | 3,631,198 | -0.37(-0.92%) |
Jan 30, 2006 | 40.25 | 40.73 | 40.08 | 40.52 | 2,996,427 | +0.47(+1.17%) |
Jan 27, 2006 | 39.39 | 40.73 | 39.20 | 40.05 | 5,407,057 | +0.75(+1.91%) |
Jan 26, 2006 | 38.35 | 39.30 | 38.04 | 39.30 | 4,150,473 | +1.41(+3.72%) |
Jan 25, 2006 | 38.30 | 38.91 | 37.33 | 37.89 | 3,944,086 | -0.34(-0.88%) |
Jan 24, 2006 | 37.07 | 38.51 | 36.65 | 38.23 | 3,704,588 | +1.51(+4.12%) |
Jan 23, 2006 | 36.42 | 37.42 | 36.37 | 36.71 | 3,107,301 | +0.38(+1.05%) |
Jan 20, 2006 | 37.48 | 37.60 | 36.33 | 36.33 | 4,519,758 | -1.58(-4.17%) |
Jan 19, 2006 | 36.45 | 38.05 | 36.35 | 37.92 | 13,834,198 | +4.78(+14.43%) |
Jan 18, 2006 | 32.08 | 33.25 | 31.94 | 33.13 | 4,808,909 | +0.61(+1.86%) |
Jan 17, 2006 | 32.55 | 32.81 | 32.18 | 32.53 | 2,856,479 | -0.58(-1.75%) |
Jan 13, 2006 | 33.51 | 33.61 | 32.77 | 33.11 | 3,024,478 | -0.96(-2.82%) |
Jan 12, 2006 | 34.02 | 34.41 | 33.75 | 34.07 | 2,647,865 | -0.22(-0.63%) |
Jan 11, 2006 | 33.20 | 34.52 | 32.93 | 34.28 | 3,072,147 | +0.77(+2.30%) |
Jan 10, 2006 | 34.02 | 34.07 | 33.18 | 33.51 | 3,012,724 | -0.61(-1.77%) |
Jan 09, 2006 | 33.71 | 34.41 | 33.53 | 34.12 | 3,026,629 | +0.34(+1.00%) |
Jan 06, 2006 | 32.86 | 33.92 | 32.58 | 33.78 | 3,223,166 | +1.15(+3.52%) |
Jan 05, 2006 | 32.23 | 33.05 | 32.22 | 32.63 | 2,539,735 | +0.60(+1.86%) |
Jan 04, 2006 | 31.91 | 32.37 | 31.61 | 32.04 | 3,148,012 | +0.31(+0.98%) |
Jan 03, 2006 | 31.05 | 31.92 | 30.64 | 31.72 | 3,355,978 | +0.87(+2.83%) |
Dec 30, 2005 | 31.49 | 31.55 | 30.85 | 30.85 | 1,539,793 | -0.70(-2.22%) |
Dec 29, 2005 | 31.52 | 31.88 | 31.34 | 31.55 | 1,260,276 | +0.02(+0.05%) |
Dec 28, 2005 | 31.04 | 31.57 | 30.83 | 31.53 | 1,020,865 | +0.49(+1.59%) |
Dec 27, 2005 | 31.78 | 31.89 | 30.93 | 31.04 | 1,433,860 | -0.54(-1.72%) |
Dec 23, 2005 | 31.75 | 32.01 | 31.21 | 31.59 | 1,277,202 | -0.21(-0.65%) |
Dec 22, 2005 | 30.31 | 31.89 | 30.29 | 31.79 | 3,850,180 | +1.63(+5.39%) |
Dec 21, 2005 | 30.42 | 30.85 | 29.90 | 30.17 | 1,584,554 | -0.23(-0.77%) |
Dec 20, 2005 | 29.97 | 30.59 | 29.78 | 30.40 | 2,623,426 | +0.40(+1.33%) |
Dec 19, 2005 | 31.13 | 31.45 | 29.97 | 30.00 | 2,508,384 | -1.15(-3.69%) |
Dec 16, 2005 | 31.65 | 31.85 | 30.98 | 31.15 | 3,295,283 | -0.53(-1.66%) |
Dec 15, 2005 | 31.76 | 32.08 | 31.63 | 31.68 | 2,049,955 | -0.12(-0.38%) |
Dec 14, 2005 | 31.99 | 32.04 | 31.47 | 31.80 | 1,827,099 | -0.22(-0.70%) |
Dec 13, 2005 | 31.99 | 32.42 | 31.58 | 32.03 | 2,649,897 | +0.04(+0.14%) |
Dec 12, 2005 | 31.56 | 32.05 | 31.41 | 31.98 | 1,953,355 | +0.60(+1.90%) |
Dec 09, 2005 | 31.39 | 31.47 | 30.78 | 31.39 | 3,949,725 | -0.11(-0.36%) |
Dec 08, 2005 | 32.55 | 32.81 | 31.40 | 31.50 | 2,711,634 | -0.82(-2.54%) |
Dec 07, 2005 | 32.99 | 32.99 | 32.10 | 32.32 | 2,099,536 | -0.62(-1.89%) |
Dec 06, 2005 | 32.64 | 33.51 | 32.58 | 32.94 | 2,519,114 | +0.58(+1.79%) |
Dec 05, 2005 | 32.55 | 32.71 | 31.87 | 32.36 | 2,721,264 | -0.28(-0.85%) |
Dec 02, 2005 | 33.34 | 33.38 | 32.30 | 32.64 | 5,350,290 | -1.21(-3.58%) |