Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 55.58 | 55.74 | 54.40 | 54.55 | 1,880,434 | -1.03(-1.86%) |
Sep 28, 2006 | 55.45 | 55.88 | 55.45 | 55.58 | 597,402 | +0.14(+0.26%) |
Sep 27, 2006 | 55.69 | 55.76 | 55.26 | 55.44 | 746,452 | -0.32(-0.57%) |
Sep 26, 2006 | 55.17 | 55.86 | 55.00 | 55.76 | 766,045 | +0.58(+1.06%) |
Sep 25, 2006 | 55.77 | 55.77 | 54.92 | 55.17 | 1,020,511 | -0.43(-0.78%) |
Sep 22, 2006 | 55.69 | 56.03 | 55.42 | 55.61 | 436,572 | -0.13(-0.24%) |
Sep 21, 2006 | 56.31 | 56.41 | 55.61 | 55.74 | 540,787 | -0.57(-1.02%) |
Sep 20, 2006 | 56.40 | 56.57 | 56.13 | 56.31 | 471,310 | +0.12(+0.22%) |
Sep 19, 2006 | 55.48 | 56.23 | 55.08 | 56.19 | 1,272,214 | +0.92(+1.66%) |
Sep 18, 2006 | 55.47 | 55.75 | 55.17 | 55.27 | 786,599 | -0.32(-0.57%) |
Sep 15, 2006 | 56.14 | 56.19 | 55.54 | 55.59 | 1,541,345 | -0.42(-0.76%) |
Sep 14, 2006 | 56.50 | 56.58 | 55.81 | 56.01 | 476,599 | -0.55(-0.97%) |
Sep 13, 2006 | 56.49 | 56.75 | 56.32 | 56.56 | 813,164 | +0.18(+0.32%) |
Sep 12, 2006 | 56.03 | 56.56 | 56.03 | 56.38 | 871,341 | +0.47(+0.83%) |
Sep 11, 2006 | 57.07 | 57.07 | 55.29 | 55.91 | 891,535 | +0.17(+0.30%) |
Sep 08, 2006 | 55.66 | 55.89 | 55.55 | 55.75 | 836,964 | +0.12(+0.22%) |
Sep 07, 2006 | 56.16 | 56.24 | 55.41 | 55.62 | 1,729,821 | -0.75(-1.33%) |
Sep 06, 2006 | 56.41 | 56.41 | 55.74 | 56.37 | 1,919,980 | -0.22(-0.38%) |
Sep 05, 2006 | 56.70 | 56.99 | 56.48 | 56.59 | 892,377 | -0.11(-0.19%) |
Sep 01, 2006 | 56.91 | 56.96 | 56.57 | 56.70 | 1,084,819 | -0.22(-0.39%) |
Aug 31, 2006 | 56.74 | 57.00 | 56.59 | 56.92 | 1,019,670 | +0.07(+0.13%) |
Aug 30, 2006 | 57.07 | 57.14 | 56.84 | 56.85 | 1,432,082 | -0.14(-0.25%) |
Aug 29, 2006 | 56.99 | 57.12 | 56.59 | 56.99 | 1,669,961 | +0.00(+0.00%) |
Aug 28, 2006 | 56.78 | 57.33 | 56.78 | 56.99 | 1,288,561 | +0.06(+0.10%) |
Aug 25, 2006 | 56.61 | 57.04 | 56.42 | 56.93 | 777,223 | +0.27(+0.48%) |
Aug 24, 2006 | 56.82 | 57.10 | 56.10 | 56.65 | 1,236,995 | -0.10(-0.18%) |
Aug 23, 2006 | 57.32 | 57.37 | 56.69 | 56.75 | 1,268,968 | -0.52(-0.90%) |
Aug 22, 2006 | 57.36 | 57.55 | 57.09 | 57.27 | 1,184,827 | +0.04(+0.07%) |
Aug 21, 2006 | 57.35 | 57.40 | 56.94 | 57.23 | 778,546 | +0.61(+1.07%) |
Aug 18, 2006 | 56.32 | 56.84 | 56.17 | 56.62 | 1,261,636 | +0.23(+0.41%) |
Aug 17, 2006 | 56.00 | 56.53 | 55.76 | 56.39 | 1,188,313 | +0.18(+0.33%) |
Aug 16, 2006 | 56.32 | 56.42 | 56.13 | 56.21 | 1,056,211 | +0.05(+0.09%) |
Aug 15, 2006 | 55.95 | 56.40 | 55.76 | 56.16 | 1,451,194 | +0.54(+0.97%) |
Aug 14, 2006 | 55.01 | 55.94 | 55.01 | 55.61 | 980,725 | +0.40(+0.72%) |
Aug 11, 2006 | 55.32 | 55.33 | 54.75 | 55.22 | 824,102 | -0.17(-0.32%) |
Aug 10, 2006 | 54.38 | 55.52 | 54.20 | 55.39 | 1,680,418 | +1.02(+1.87%) |
Aug 09, 2006 | 54.79 | 55.10 | 54.38 | 54.38 | 1,165,835 | -0.41(-0.74%) |
Aug 08, 2006 | 54.81 | 55.07 | 54.64 | 54.78 | 1,233,749 | -0.19(-0.35%) |
Aug 07, 2006 | 54.78 | 55.32 | 54.47 | 54.97 | 1,209,468 | +0.32(+0.59%) |
Aug 04, 2006 | 54.44 | 54.85 | 54.40 | 54.65 | 1,398,786 | +0.19(+0.35%) |
Aug 03, 2006 | 54.08 | 54.77 | 54.06 | 54.46 | 1,893,656 | +0.55(+1.02%) |
Aug 02, 2006 | 53.27 | 54.14 | 53.16 | 53.91 | 1,490,500 | +0.64(+1.20%) |
Aug 01, 2006 | 53.55 | 53.88 | 53.09 | 53.27 | 1,514,901 | -0.32(-0.61%) |
Jul 31, 2006 | 53.30 | 53.99 | 53.16 | 53.59 | 1,318,251 | +0.29(+0.55%) |
Jul 28, 2006 | 52.69 | 53.39 | 52.25 | 53.30 | 1,212,113 | +0.62(+1.17%) |
Jul 27, 2006 | 53.58 | 53.74 | 52.43 | 52.69 | 1,352,629 | -0.70(-1.31%) |
Jul 26, 2006 | 53.74 | 53.78 | 53.16 | 53.39 | 1,476,076 | -0.19(-0.36%) |
Jul 25, 2006 | 53.66 | 53.67 | 52.55 | 53.58 | 1,634,862 | +1.08(+2.06%) |
Jul 24, 2006 | 51.71 | 52.62 | 51.79 | 52.50 | 748,495 | +0.79(+1.53%) |
Jul 21, 2006 | 52.04 | 52.06 | 51.52 | 51.70 | 698,371 | -0.31(-0.59%) |
Jul 20, 2006 | 52.00 | 52.56 | 51.95 | 52.01 | 714,117 | -0.02(-0.03%) |
Jul 19, 2006 | 51.71 | 52.59 | 51.71 | 52.03 | 860,523 | +0.50(+0.97%) |
Jul 18, 2006 | 51.70 | 51.79 | 51.30 | 51.53 | 1,582,454 | -0.07(-0.13%) |
Jul 17, 2006 | 51.58 | 52.19 | 51.52 | 51.60 | 486,335 | -0.16(-0.31%) |
Jul 14, 2006 | 51.84 | 51.91 | 51.24 | 51.75 | 843,695 | +0.07(+0.13%) |
Jul 13, 2006 | 52.41 | 53.01 | 51.56 | 51.69 | 1,282,070 | -0.70(-1.33%) |
Jul 12, 2006 | 52.28 | 52.79 | 52.15 | 52.39 | 1,269,209 | +0.15(+0.29%) |
Jul 11, 2006 | 51.75 | 52.32 | 51.66 | 52.24 | 495,711 | +0.41(+0.79%) |
Jul 10, 2006 | 51.75 | 51.93 | 51.68 | 51.83 | 538,022 | +0.20(+0.39%) |
Jul 07, 2006 | 51.87 | 52.12 | 51.58 | 51.63 | 664,715 | -0.35(-0.67%) |
Jul 06, 2006 | 51.54 | 51.98 | 51.54 | 51.98 | 1,169,321 | +0.40(+0.77%) |
Jul 05, 2006 | 51.61 | 51.73 | 51.25 | 51.58 | 1,242,764 | -0.16(-0.31%) |
Jul 03, 2006 | 51.79 | 51.87 | 51.40 | 51.74 | 360,124 | -0.03(-0.06%) |
Jun 30, 2006 | 51.50 | 52.00 | 51.43 | 51.77 | 1,918,899 | +0.36(+0.70%) |
Jun 29, 2006 | 51.03 | 51.46 | 50.98 | 51.41 | 1,108,619 | +0.57(+1.13%) |
Jun 28, 2006 | 51.00 | 51.33 | 50.42 | 50.84 | 1,191,679 | -0.10(-0.20%) |
Jun 27, 2006 | 51.04 | 51.31 | 50.91 | 50.94 | 1,364,529 | -0.17(-0.33%) |
Jun 26, 2006 | 51.12 | 51.21 | 50.75 | 51.11 | 1,377,631 | +0.12(+0.23%) |
Jun 23, 2006 | 51.42 | 51.42 | 50.89 | 50.99 | 1,166,917 | -0.42(-0.83%) |
Jun 22, 2006 | 52.33 | 52.34 | 51.29 | 51.41 | 1,662,508 | -0.83(-1.59%) |
Jun 21, 2006 | 51.46 | 52.40 | 51.46 | 52.25 | 1,841,489 | +0.86(+1.67%) |
Jun 20, 2006 | 51.01 | 51.44 | 50.54 | 51.39 | 1,177,855 | +0.37(+0.73%) |
Jun 19, 2006 | 51.16 | 51.28 | 50.88 | 51.01 | 694,164 | +0.02(+0.05%) |
Jun 16, 2006 | 51.20 | 51.57 | 50.76 | 50.99 | 888,290 | -0.16(-0.31%) |
Jun 15, 2006 | 51.16 | 51.34 | 50.76 | 51.15 | 1,170,884 | -0.01(-0.02%) |
Jun 14, 2006 | 50.08 | 51.21 | 50.00 | 51.16 | 1,307,072 | +0.92(+1.82%) |
Jun 13, 2006 | 50.12 | 50.67 | 50.00 | 50.24 | 2,872,699 | +0.22(+0.45%) |
Jun 12, 2006 | 50.71 | 50.87 | 49.93 | 50.02 | 824,342 | -0.62(-1.22%) |
Jun 09, 2006 | 51.12 | 51.25 | 50.62 | 50.63 | 1,293,489 | -0.37(-0.72%) |
Jun 08, 2006 | 50.30 | 51.07 | 50.12 | 51.00 | 1,570,073 | +0.91(+1.81%) |
Jun 07, 2006 | 49.88 | 50.37 | 49.82 | 50.09 | 775,180 | +0.37(+0.75%) |
Jun 06, 2006 | 48.92 | 49.72 | 48.92 | 49.72 | 816,770 | +0.41(+0.83%) |
Jun 05, 2006 | 49.72 | 49.73 | 49.13 | 49.31 | 822,419 | -0.55(-1.10%) |
Jun 02, 2006 | 49.74 | 50.01 | 49.62 | 49.86 | 751,981 | +0.03(+0.07%) |
Jun 01, 2006 | 49.42 | 49.92 | 49.37 | 49.82 | 941,779 | +0.44(+0.89%) |
May 31, 2006 | 49.13 | 49.61 | 49.07 | 49.38 | 1,207,064 | +0.42(+0.85%) |
May 30, 2006 | 48.96 | 49.31 | 48.93 | 48.97 | 426,836 | -0.14(-0.29%) |
May 26, 2006 | 49.09 | 49.32 | 48.94 | 49.11 | 312,404 | -0.09(-0.19%) |
May 25, 2006 | 48.83 | 49.25 | 48.66 | 49.20 | 769,050 | +0.48(+0.99%) |
May 24, 2006 | 48.82 | 48.89 | 48.29 | 48.72 | 1,331,714 | -0.09(-0.19%) |
May 23, 2006 | 49.48 | 49.57 | 48.81 | 48.81 | 987,576 | -0.76(-1.53%) |
May 22, 2006 | 49.04 | 49.73 | 48.96 | 49.57 | 695,126 | +0.24(+0.49%) |
May 19, 2006 | 49.62 | 49.63 | 49.08 | 49.33 | 1,144,439 | -0.19(-0.39%) |
May 18, 2006 | 49.72 | 50.00 | 49.49 | 49.52 | 1,084,459 | -0.21(-0.42%) |
May 17, 2006 | 49.39 | 50.22 | 49.17 | 49.72 | 2,276,859 | +0.33(+0.67%) |
May 16, 2006 | 48.98 | 49.56 | 48.93 | 49.39 | 1,100,085 | +0.38(+0.78%) |
May 15, 2006 | 48.75 | 49.13 | 48.63 | 49.01 | 602,570 | +0.32(+0.67%) |
May 12, 2006 | 48.96 | 48.96 | 48.56 | 48.68 | 568,193 | +0.07(+0.14%) |
May 11, 2006 | 48.62 | 48.98 | 48.44 | 48.62 | 738,999 | -0.01(-0.02%) |
May 10, 2006 | 48.50 | 49.00 | 48.46 | 48.63 | 758,352 | -0.01(-0.02%) |
May 09, 2006 | 48.30 | 48.83 | 48.21 | 48.63 | 934,687 | +0.47(+0.98%) |
May 08, 2006 | 48.19 | 48.43 | 48.12 | 48.16 | 467,343 | +0.12(+0.26%) |
May 05, 2006 | 47.88 | 48.25 | 47.84 | 48.04 | 758,712 | +0.34(+0.72%) |
May 04, 2006 | 47.30 | 47.96 | 47.30 | 47.69 | 770,252 | +0.39(+0.83%) |
May 03, 2006 | 47.57 | 47.64 | 47.09 | 47.30 | 685,149 | -0.26(-0.54%) |
May 02, 2006 | 47.28 | 47.75 | 47.04 | 47.56 | 843,334 | +0.45(+0.95%) |
May 01, 2006 | 47.71 | 47.85 | 47.10 | 47.11 | 1,029,046 | -0.39(-0.82%) |
Apr 28, 2006 | 47.74 | 48.16 | 47.32 | 47.50 | 854,753 | -0.25(-0.52%) |
Apr 27, 2006 | 48.42 | 48.42 | 47.55 | 47.75 | 877,351 | -0.67(-1.37%) |
Apr 26, 2006 | 49.00 | 49.08 | 48.27 | 48.42 | 1,063,303 | -0.44(-0.90%) |
Apr 25, 2006 | 48.73 | 49.42 | 48.34 | 48.86 | 1,323,780 | +0.14(+0.29%) |
Apr 24, 2006 | 48.67 | 49.00 | 48.47 | 48.72 | 1,060,058 | +0.05(+0.10%) |
Apr 21, 2006 | 49.12 | 49.12 | 48.47 | 48.67 | 667,479 | -0.28(-0.58%) |
Apr 20, 2006 | 48.67 | 49.83 | 48.67 | 48.95 | 2,009,170 | +1.69(+3.57%) |
Apr 19, 2006 | 47.05 | 47.38 | 46.81 | 47.26 | 587,425 | +0.19(+0.41%) |
Apr 18, 2006 | 46.92 | 47.74 | 46.85 | 47.07 | 636,587 | +0.16(+0.34%) |
Apr 17, 2006 | 47.17 | 47.17 | 46.77 | 46.91 | 656,901 | -0.35(-0.74%) |
Apr 13, 2006 | 47.31 | 47.59 | 47.02 | 47.26 | 421,426 | -0.05(-0.11%) |
Apr 12, 2006 | 47.44 | 47.79 | 47.29 | 47.31 | 522,155 | -0.01(-0.02%) |
Apr 11, 2006 | 47.63 | 47.67 | 47.20 | 47.32 | 920,023 | -0.22(-0.47%) |
Apr 10, 2006 | 47.76 | 47.80 | 47.40 | 47.55 | 724,575 | -0.25(-0.52%) |
Apr 07, 2006 | 47.89 | 48.19 | 47.63 | 47.79 | 588,026 | -0.22(-0.47%) |
Apr 06, 2006 | 48.44 | 48.44 | 47.98 | 48.02 | 1,198,170 | -0.43(-0.89%) |
Apr 05, 2006 | 48.17 | 48.62 | 48.13 | 48.45 | 703,179 | +0.30(+0.62%) |
Apr 04, 2006 | 48.00 | 48.40 | 47.99 | 48.15 | 1,136,266 | -0.15(-0.31%) |
Apr 03, 2006 | 48.78 | 48.78 | 48.26 | 48.30 | 699,813 | -0.35(-0.72%) |
Mar 31, 2006 | 48.94 | 49.00 | 48.54 | 48.65 | 879,275 | -0.26(-0.53%) |
Mar 30, 2006 | 49.09 | 49.09 | 48.73 | 48.91 | 558,937 | -0.29(-0.59%) |
Mar 29, 2006 | 49.62 | 49.70 | 49.17 | 49.20 | 814,486 | -0.21(-0.42%) |
Mar 28, 2006 | 50.79 | 50.79 | 49.17 | 49.41 | 576,487 | +0.07(+0.13%) |
Mar 27, 2006 | 49.36 | 49.54 | 48.98 | 49.34 | 743,687 | -0.01(-0.02%) |
Mar 24, 2006 | 49.06 | 49.48 | 48.98 | 49.35 | 808,836 | +0.30(+0.61%) |
Mar 23, 2006 | 48.88 | 49.13 | 48.47 | 49.05 | 593,195 | +0.04(+0.08%) |
Mar 22, 2006 | 48.59 | 49.03 | 48.35 | 49.01 | 580,093 | +0.44(+0.91%) |
Mar 21, 2006 | 48.60 | 48.93 | 48.49 | 48.57 | 638,511 | -0.03(-0.07%) |
Mar 20, 2006 | 48.38 | 48.82 | 48.38 | 48.60 | 695,366 | +0.22(+0.46%) |
Mar 17, 2006 | 48.00 | 48.44 | 47.76 | 48.38 | 1,501,679 | +0.49(+1.02%) |
Mar 16, 2006 | 48.09 | 48.46 | 47.82 | 47.89 | 794,412 | -0.19(-0.40%) |
Mar 15, 2006 | 47.55 | 48.33 | 47.55 | 48.08 | 682,745 | +0.43(+0.91%) |
Mar 14, 2006 | 47.21 | 47.72 | 47.21 | 47.64 | 601,729 | +0.31(+0.65%) |
Mar 13, 2006 | 47.89 | 47.91 | 47.25 | 47.34 | 506,529 | -0.35(-0.73%) |
Mar 10, 2006 | 47.45 | 47.87 | 47.07 | 47.69 | 653,536 | +0.25(+0.53%) |
Mar 09, 2006 | 47.78 | 47.96 | 47.40 | 47.44 | 582,977 | -0.34(-0.71%) |
Mar 08, 2006 | 47.25 | 47.99 | 47.18 | 47.78 | 635,746 | +0.50(+1.06%) |
Mar 07, 2006 | 47.59 | 48.00 | 47.18 | 47.28 | 1,015,944 | -0.33(-0.70%) |
Mar 06, 2006 | 48.46 | 48.47 | 47.60 | 47.61 | 779,627 | -0.97(-1.99%) |
Mar 03, 2006 | 48.63 | 49.17 | 48.54 | 48.58 | 448,832 | -0.30(-0.61%) |
Mar 02, 2006 | 48.00 | 48.88 | 47.97 | 48.88 | 711,593 | +0.62(+1.29%) |
Mar 01, 2006 | 48.34 | 48.39 | 48.02 | 48.25 | 692,722 | -0.09(-0.19%) |
Feb 28, 2006 | 48.42 | 48.63 | 48.05 | 48.34 | 671,446 | -0.07(-0.15%) |
Feb 27, 2006 | 48.48 | 48.74 | 48.38 | 48.42 | 721,450 | -0.09(-0.19%) |
Feb 24, 2006 | 48.31 | 48.73 | 48.31 | 48.51 | 733,350 | +0.02(+0.05%) |
Feb 23, 2006 | 48.52 | 48.84 | 48.30 | 48.49 | 815,087 | -0.24(-0.50%) |
Feb 22, 2006 | 48.29 | 48.90 | 48.29 | 48.73 | 961,012 | +0.65(+1.35%) |
Feb 21, 2006 | 47.84 | 48.67 | 47.84 | 48.08 | 1,265,963 | -0.82(-1.67%) |
Feb 17, 2006 | 48.63 | 49.16 | 48.25 | 48.89 | 1,169,562 | +0.42(+0.88%) |
Feb 16, 2006 | 48.46 | 49.03 | 48.25 | 48.47 | 1,508,290 | +0.40(+0.83%) |
Feb 15, 2006 | 47.50 | 48.09 | 47.44 | 48.07 | 1,568,270 | +0.37(+0.77%) |
Feb 14, 2006 | 47.20 | 47.75 | 47.06 | 47.70 | 635,506 | +0.67(+1.42%) |
Feb 13, 2006 | 47.00 | 47.33 | 46.96 | 47.04 | 936,851 | +0.15(+0.32%) |
Feb 10, 2006 | 46.96 | 47.34 | 46.80 | 46.89 | 678,658 | -0.12(-0.27%) |
Feb 09, 2006 | 46.83 | 47.35 | 46.71 | 47.01 | 540,065 | +0.20(+0.43%) |
Feb 08, 2006 | 46.50 | 47.09 | 46.50 | 46.81 | 697,169 | +0.27(+0.59%) |
Feb 07, 2006 | 46.09 | 46.81 | 46.09 | 46.54 | 1,285,436 | +0.45(+0.97%) |
Feb 06, 2006 | 47.00 | 47.01 | 45.93 | 46.09 | 1,660,826 | -1.21(-2.55%) |
Feb 03, 2006 | 47.21 | 47.60 | 46.96 | 47.30 | 956,925 | -0.12(-0.26%) |
Feb 02, 2006 | 48.04 | 48.04 | 47.19 | 47.42 | 1,207,786 | -0.62(-1.28%) |
Feb 01, 2006 | 48.63 | 48.71 | 47.99 | 48.04 | 1,074,482 | -0.76(-1.55%) |
Jan 31, 2006 | 48.14 | 48.94 | 48.04 | 48.79 | 848,743 | +0.46(+0.95%) |
Jan 30, 2006 | 48.38 | 48.53 | 48.24 | 48.34 | 458,929 | -0.11(-0.22%) |
Jan 27, 2006 | 47.71 | 48.95 | 47.71 | 48.44 | 1,115,110 | +0.82(+1.73%) |
Jan 26, 2006 | 47.27 | 47.86 | 47.42 | 47.62 | 1,094,075 | +0.36(+0.76%) |
Jan 25, 2006 | 47.46 | 47.61 | 47.03 | 47.26 | 584,300 | -0.20(-0.42%) |
Jan 24, 2006 | 46.88 | 47.55 | 46.88 | 47.46 | 1,025,199 | +0.54(+1.15%) |
Jan 23, 2006 | 47.38 | 47.50 | 46.68 | 46.92 | 811,601 | -0.26(-0.55%) |
Jan 20, 2006 | 47.74 | 47.74 | 46.97 | 47.18 | 634,424 | -0.57(-1.18%) |
Jan 19, 2006 | 47.50 | 47.98 | 47.25 | 47.74 | 1,140,232 | +0.35(+0.74%) |
Jan 18, 2006 | 47.30 | 47.83 | 47.30 | 47.40 | 1,323,420 | +0.10(+0.21%) |
Jan 17, 2006 | 47.01 | 47.38 | 46.96 | 47.30 | 812,202 | -0.07(-0.14%) |
Jan 13, 2006 | 47.59 | 48.37 | 46.97 | 47.36 | 1,009,693 | -0.22(-0.45%) |
Jan 12, 2006 | 47.39 | 48.17 | 47.37 | 47.58 | 1,869,015 | +0.11(+0.23%) |
Jan 11, 2006 | 46.17 | 47.50 | 46.04 | 47.47 | 2,237,553 | +1.38(+3.00%) |
Jan 10, 2006 | 45.47 | 46.21 | 45.30 | 46.09 | 1,466,460 | +0.35(+0.76%) |
Jan 09, 2006 | 45.76 | 45.76 | 45.30 | 45.74 | 848,263 | -0.02(-0.04%) |
Jan 06, 2006 | 45.71 | 45.79 | 45.19 | 45.76 | 850,066 | +0.09(+0.20%) |
Jan 05, 2006 | 45.54 | 45.85 | 45.32 | 45.66 | 919,061 | +0.12(+0.27%) |
Jan 04, 2006 | 44.67 | 45.65 | 44.62 | 45.54 | 958,848 | +0.88(+1.97%) |
Jan 03, 2006 | 44.76 | 44.77 | 43.74 | 44.66 | 1,097,681 | -0.14(-0.32%) |
Dec 30, 2005 | 44.66 | 44.97 | 44.43 | 44.80 | 493,427 | -0.02(-0.06%) |
Dec 29, 2005 | 45.13 | 45.34 | 44.77 | 44.82 | 726,138 | -0.34(-0.76%) |
Dec 28, 2005 | 45.20 | 45.42 | 44.82 | 45.17 | 478,522 | +0.08(+0.18%) |
Dec 27, 2005 | 45.21 | 45.49 | 44.93 | 45.08 | 432,124 | -0.18(-0.40%) |
Dec 23, 2005 | 44.81 | 45.52 | 44.81 | 45.27 | 703,059 | +0.42(+0.95%) |
Dec 22, 2005 | 45.03 | 45.12 | 44.78 | 44.84 | 856,556 | -0.19(-0.43%) |
Dec 21, 2005 | 45.22 | 45.49 | 45.01 | 45.03 | 640,314 | -0.17(-0.39%) |
Dec 20, 2005 | 45.01 | 45.65 | 44.94 | 45.21 | 891,295 | +0.26(+0.57%) |
Dec 19, 2005 | 45.46 | 45.47 | 44.71 | 44.95 | 813,765 | -0.42(-0.94%) |
Dec 16, 2005 | 45.38 | 45.76 | 45.02 | 45.37 | 1,096,719 | +0.09(+0.20%) |
Dec 15, 2005 | 45.35 | 45.52 | 44.90 | 45.28 | 603,412 | -0.06(-0.13%) |
Dec 14, 2005 | 45.26 | 45.46 | 45.11 | 45.34 | 821,097 | +0.07(+0.17%) |
Dec 13, 2005 | 45.12 | 45.71 | 45.12 | 45.27 | 977,720 | +0.06(+0.13%) |
Dec 12, 2005 | 45.40 | 45.55 | 45.07 | 45.21 | 788,162 | -0.20(-0.44%) |
Dec 09, 2005 | 45.21 | 45.62 | 45.12 | 45.41 | 1,063,063 | +0.20(+0.44%) |
Dec 08, 2005 | 43.93 | 45.64 | 43.82 | 45.21 | 3,264,316 | +1.91(+4.42%) |
Dec 07, 2005 | 42.73 | 43.35 | 42.73 | 43.29 | 696,087 | +0.57(+1.32%) |
Dec 06, 2005 | 42.79 | 42.94 | 42.57 | 42.73 | 631,779 | -0.07(-0.16%) |
Dec 05, 2005 | 42.69 | 42.86 | 42.39 | 42.79 | 513,862 | +0.03(+0.06%) |
Dec 02, 2005 | 43.20 | 43.21 | 42.55 | 42.77 | 722,171 | -0.79(-1.81%) |
Dec 01, 2005 | 43.30 | 43.66 | 43.25 | 43.56 | 567,231 | +0.39(+0.91%) |
Nov 30, 2005 | 43.22 | 43.44 | 43.09 | 43.17 | 826,266 | -0.11(-0.25%) |
Nov 29, 2005 | 43.05 | 43.34 | 43.05 | 43.28 | 1,231,706 | +0.28(+0.66%) |
Nov 28, 2005 | 42.72 | 43.04 | 42.69 | 42.99 | 520,953 | +0.27(+0.64%) |
Nov 25, 2005 | 42.68 | 42.75 | 42.47 | 42.72 | 111,066 | +0.10(+0.23%) |
Nov 23, 2005 | 42.66 | 42.81 | 42.45 | 42.62 | 354,354 | -0.04(-0.10%) |
Nov 22, 2005 | 42.76 | 42.95 | 42.55 | 42.66 | 530,449 | -0.04(-0.10%) |
Nov 21, 2005 | 42.09 | 42.79 | 42.01 | 42.70 | 677,696 | +0.53(+1.26%) |
Nov 18, 2005 | 42.26 | 42.49 | 41.89 | 42.17 | 731,547 | +0.23(+0.56%) |
Nov 17, 2005 | 41.75 | 42.06 | 41.46 | 41.94 | 683,706 | +0.18(+0.44%) |
Nov 16, 2005 | 42.26 | 42.54 | 41.66 | 41.75 | 830,833 | -0.30(-0.71%) |
Nov 15, 2005 | 41.23 | 42.08 | 41.23 | 42.05 | 1,059,817 | +0.83(+2.02%) |
Nov 14, 2005 | 40.91 | 41.40 | 40.74 | 41.22 | 914,734 | +0.48(+1.18%) |
Nov 11, 2005 | 41.31 | 41.31 | 40.51 | 40.74 | 711,713 | -0.72(-1.75%) |
Nov 10, 2005 | 40.75 | 41.70 | 40.68 | 41.46 | 1,184,467 | +0.82(+2.01%) |
Nov 09, 2005 | 40.37 | 40.66 | 40.29 | 40.65 | 845,017 | +0.28(+0.70%) |
Nov 08, 2005 | 40.35 | 40.64 | 40.35 | 40.37 | 393,780 | +0.15(+0.37%) |
Nov 07, 2005 | 40.02 | 40.36 | 39.99 | 40.22 | 417,820 | +0.20(+0.50%) |
Nov 04, 2005 | 40.27 | 40.35 | 39.82 | 40.02 | 443,544 | -0.12(-0.31%) |
Nov 03, 2005 | 39.83 | 40.17 | 39.82 | 40.14 | 988,898 | +0.31(+0.77%) |
Nov 02, 2005 | 40.02 | 40.17 | 39.66 | 39.83 | 998,034 | -0.28(-0.70%) |
Nov 01, 2005 | 40.27 | 40.27 | 39.94 | 40.12 | 1,116,192 | -0.02(-0.06%) |
Oct 31, 2005 | 40.05 | 40.34 | 39.97 | 40.14 | 794,532 | +0.19(+0.48%) |
Oct 28, 2005 | 40.12 | 40.23 | 39.82 | 39.95 | 1,258,871 | -0.17(-0.41%) |
Oct 27, 2005 | 40.79 | 41.01 | 40.10 | 40.12 | 650,771 | -0.69(-1.69%) |
Oct 26, 2005 | 40.42 | 41.07 | 40.42 | 40.81 | 1,191,078 | +0.29(+0.72%) |
Oct 25, 2005 | 40.81 | 40.81 | 40.14 | 40.52 | 1,425,952 | -0.29(-0.71%) |
Oct 24, 2005 | 41.03 | 41.31 | 40.77 | 40.81 | 1,262,477 | -0.22(-0.55%) |
Oct 21, 2005 | 41.61 | 41.61 | 40.94 | 41.03 | 1,149,848 | -0.37(-0.88%) |
Oct 20, 2005 | 40.76 | 42.96 | 40.42 | 41.40 | 2,506,805 | -0.07(-0.16%) |
Oct 19, 2005 | 42.71 | 43.50 | 40.77 | 41.46 | 1,084,699 | +0.37(+0.91%) |
Oct 18, 2005 | 40.35 | 41.34 | 40.32 | 41.09 | 1,019,189 | +0.77(+1.92%) |
Oct 17, 2005 | 40.10 | 40.32 | 39.84 | 40.32 | 663,392 | +0.20(+0.50%) |
Oct 14, 2005 | 39.73 | 40.17 | 39.53 | 40.12 | 598,964 | +0.38(+0.96%) |
Oct 13, 2005 | 39.75 | 39.82 | 39.28 | 39.73 | 595,478 | -0.16(-0.40%) |
Oct 12, 2005 | 40.18 | 40.49 | 39.66 | 39.89 | 543,792 | -0.29(-0.72%) |
Oct 11, 2005 | 40.35 | 40.42 | 40.10 | 40.18 | 668,200 | -0.21(-0.51%) |
Oct 10, 2005 | 40.37 | 40.76 | 40.37 | 40.39 | 697,530 | +0.03(+0.08%) |
Oct 07, 2005 | 40.12 | 40.52 | 40.07 | 40.36 | 769,410 | +0.25(+0.62%) |
Oct 06, 2005 | 39.93 | 40.27 | 39.82 | 40.11 | 1,155,498 | +0.17(+0.44%) |
Oct 05, 2005 | 40.27 | 40.32 | 39.83 | 39.93 | 604,253 | -0.33(-0.83%) |
Oct 04, 2005 | 40.51 | 40.81 | 40.27 | 40.27 | 478,642 | -0.22(-0.53%) |