Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.40 | 48.40 | 48.04 | 48.04 | 2,554,431 | -0.73(-1.50%) |
Sep 28, 2006 | 48.49 | 48.83 | 48.37 | 48.77 | 3,525,609 | +0.38(+0.79%) |
Sep 27, 2006 | 48.25 | 48.45 | 48.03 | 48.39 | 2,380,367 | +0.22(+0.46%) |
Sep 26, 2006 | 48.65 | 48.65 | 48.09 | 48.17 | 2,332,687 | -0.43(-0.88%) |
Sep 25, 2006 | 47.85 | 48.81 | 47.81 | 48.60 | 2,455,263 | +0.65(+1.36%) |
Sep 22, 2006 | 48.09 | 48.09 | 47.73 | 47.95 | 1,838,935 | +0.04(+0.08%) |
Sep 21, 2006 | 48.05 | 48.27 | 47.77 | 47.91 | 1,951,744 | -0.27(-0.56%) |
Sep 20, 2006 | 48.15 | 48.85 | 48.15 | 48.18 | 1,864,313 | +0.03(+0.06%) |
Sep 19, 2006 | 47.72 | 48.18 | 47.52 | 48.15 | 1,538,957 | +0.28(+0.58%) |
Sep 18, 2006 | 47.40 | 47.90 | 47.28 | 47.87 | 2,892,592 | +0.53(+1.12%) |
Sep 15, 2006 | 46.69 | 47.42 | 46.69 | 47.34 | 6,378,672 | +0.66(+1.41%) |
Sep 14, 2006 | 46.85 | 46.94 | 46.62 | 46.68 | 1,142,048 | -0.17(-0.36%) |
Sep 13, 2006 | 46.75 | 46.85 | 46.38 | 46.85 | 1,280,693 | -0.05(-0.11%) |
Sep 12, 2006 | 46.68 | 47.15 | 46.65 | 46.90 | 1,808,603 | +0.30(+0.64%) |
Sep 11, 2006 | 46.35 | 46.88 | 46.31 | 46.60 | 1,427,142 | +0.16(+0.34%) |
Sep 08, 2006 | 46.15 | 46.57 | 46.15 | 46.44 | 1,187,737 | +0.30(+0.65%) |
Sep 07, 2006 | 46.46 | 46.50 | 45.86 | 46.14 | 2,129,472 | -0.52(-1.11%) |
Sep 06, 2006 | 47.25 | 47.25 | 46.59 | 46.66 | 2,198,370 | -0.66(-1.39%) |
Sep 05, 2006 | 47.38 | 47.52 | 47.30 | 47.32 | 1,310,264 | -0.12(-0.25%) |
Sep 01, 2006 | 47.50 | 47.71 | 47.27 | 47.44 | 1,804,023 | +0.17(+0.36%) |
Aug 31, 2006 | 47.74 | 47.90 | 47.27 | 47.27 | 1,321,871 | -0.32(-0.67%) |
Aug 30, 2006 | 47.75 | 47.75 | 47.20 | 47.59 | 1,760,263 | -0.04(-0.08%) |
Aug 29, 2006 | 48.70 | 48.85 | 47.63 | 47.63 | 4,553,404 | -1.30(-2.66%) |
Aug 28, 2006 | 48.15 | 49.08 | 48.15 | 48.93 | 1,456,551 | +0.72(+1.49%) |
Aug 25, 2006 | 49.10 | 49.10 | 47.99 | 48.21 | 1,961,199 | -0.99(-2.01%) |
Aug 24, 2006 | 49.40 | 49.49 | 49.01 | 49.20 | 1,828,928 | -0.16(-0.32%) |
Aug 23, 2006 | 49.49 | 49.49 | 48.94 | 49.36 | 1,990,336 | +0.50(+1.02%) |
Aug 22, 2006 | 48.70 | 49.00 | 48.62 | 48.86 | 1,493,219 | +0.40(+0.83%) |
Aug 21, 2006 | 48.00 | 48.53 | 47.99 | 48.46 | 1,451,152 | +0.57(+1.19%) |
Aug 18, 2006 | 48.02 | 48.10 | 47.40 | 47.89 | 1,454,100 | -0.13(-0.27%) |
Aug 17, 2006 | 47.09 | 48.07 | 46.76 | 48.02 | 3,000,842 | +0.93(+1.97%) |
Aug 16, 2006 | 46.64 | 47.13 | 46.50 | 47.09 | 1,222,342 | +0.65(+1.40%) |
Aug 15, 2006 | 46.39 | 46.49 | 46.02 | 46.44 | 1,414,451 | +0.34(+0.74%) |
Aug 14, 2006 | 46.18 | 46.54 | 45.85 | 46.10 | 700,879 | +0.00(+0.00%) |
Aug 11, 2006 | 46.05 | 46.29 | 45.84 | 46.10 | 716,894 | -0.08(-0.17%) |
Aug 10, 2006 | 46.29 | 46.48 | 46.11 | 46.18 | 892,597 | -0.23(-0.50%) |
Aug 09, 2006 | 46.50 | 46.87 | 46.34 | 46.41 | 953,388 | +0.05(+0.11%) |
Aug 08, 2006 | 46.45 | 46.51 | 45.89 | 46.36 | 1,086,970 | +0.08(+0.17%) |
Aug 07, 2006 | 46.50 | 46.68 | 46.06 | 46.28 | 1,502,468 | +0.00(+0.00%) |
Aug 04, 2006 | 46.50 | 46.68 | 46.06 | 46.28 | 1,502,468 | +0.01(+0.02%) |
Aug 03, 2006 | 45.66 | 46.59 | 45.60 | 46.27 | 964,630 | +0.41(+0.89%) |
Aug 02, 2006 | 45.80 | 46.18 | 45.70 | 45.86 | 1,055,602 | +0.11(+0.24%) |
Aug 01, 2006 | 45.72 | 45.84 | 45.36 | 45.75 | 1,320,929 | +0.20(+0.44%) |
Jul 31, 2006 | 46.45 | 46.61 | 45.49 | 45.55 | 1,435,719 | -0.69(-1.49%) |
Jul 28, 2006 | 46.60 | 46.88 | 46.09 | 46.24 | 1,067,168 | -0.25(-0.54%) |
Jul 27, 2006 | 46.89 | 47.24 | 46.46 | 46.49 | 2,178,662 | -0.45(-0.96%) |
Jul 26, 2006 | 46.27 | 46.95 | 46.27 | 46.94 | 1,647,806 | +0.66(+1.43%) |
Jul 25, 2006 | 46.50 | 46.67 | 46.15 | 46.28 | 1,587,391 | -0.22(-0.47%) |
Jul 24, 2006 | 46.19 | 46.50 | 46.16 | 46.50 | 1,233,365 | +0.51(+1.11%) |
Jul 21, 2006 | 46.13 | 46.13 | 45.86 | 45.99 | 984,797 | +0.31(+0.68%) |
Jul 20, 2006 | 45.75 | 46.19 | 45.63 | 45.68 | 1,449,368 | -0.02(-0.04%) |
Jul 19, 2006 | 45.00 | 45.95 | 45.00 | 45.70 | 1,470,590 | +0.79(+1.76%) |
Jul 18, 2006 | 45.01 | 45.20 | 44.76 | 44.91 | 1,576,164 | -0.09(-0.20%) |
Jul 17, 2006 | 45.31 | 45.57 | 45.00 | 45.00 | 1,036,500 | -0.50(-1.10%) |
Jul 14, 2006 | 45.16 | 45.50 | 45.02 | 45.50 | 1,052,225 | +0.17(+0.38%) |
Jul 13, 2006 | 45.45 | 45.81 | 45.10 | 45.33 | 1,278,133 | -0.41(-0.90%) |
Jul 12, 2006 | 46.08 | 46.08 | 45.45 | 45.74 | 1,165,230 | -0.24(-0.52%) |
Jul 11, 2006 | 45.70 | 46.25 | 45.69 | 45.98 | 2,459,203 | +0.44(+0.97%) |
Jul 10, 2006 | 45.00 | 45.60 | 44.81 | 45.54 | 1,419,036 | +0.56(+1.24%) |
Jul 07, 2006 | 44.70 | 45.00 | 44.42 | 44.98 | 1,491,343 | +0.26(+0.58%) |
Jul 06, 2006 | 44.25 | 44.94 | 44.21 | 44.72 | 1,488,068 | +0.45(+1.02%) |
Jul 05, 2006 | 44.40 | 44.67 | 44.24 | 44.27 | 1,757,131 | +0.05(+0.11%) |
Jul 03, 2006 | 44.22 | 44.22 | 44.22 | 44.22 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 44.65 | 44.65 | 44.22 | 44.22 | 1,658,146 | -0.30(-0.67%) |
Jun 29, 2006 | 44.52 | 44.52 | 44.52 | 44.52 | 0 | -0.18(-0.40%) |
Jun 28, 2006 | 44.55 | 44.99 | 44.30 | 44.70 | 2,336,400 | +0.02(+0.04%) |
Jun 27, 2006 | 44.70 | 45.04 | 44.64 | 44.68 | 1,800,183 | +0.08(+0.18%) |
Jun 23, 2006 | 44.82 | 45.04 | 44.55 | 44.60 | 1,054,110 | -0.49(-1.09%) |
Jun 22, 2006 | 44.61 | 45.23 | 44.50 | 45.09 | 1,572,126 | +0.32(+0.71%) |
Jun 21, 2006 | 44.88 | 45.24 | 44.55 | 44.77 | 1,202,446 | -0.11(-0.25%) |
Jun 20, 2006 | 45.10 | 45.17 | 44.51 | 44.88 | 1,312,872 | -0.22(-0.49%) |
Jun 19, 2006 | 44.72 | 45.25 | 44.55 | 45.10 | 1,677,663 | +0.38(+0.85%) |
Jun 16, 2006 | 45.00 | 45.45 | 44.72 | 44.72 | 6,506,794 | -0.07(-0.16%) |
Jun 15, 2006 | 44.75 | 45.09 | 44.49 | 44.79 | 1,960,128 | +0.13(+0.29%) |
Jun 14, 2006 | 44.50 | 44.98 | 44.11 | 44.66 | 3,287,749 | +0.16(+0.36%) |
Jun 13, 2006 | 44.72 | 45.50 | 44.27 | 44.50 | 2,296,884 | -0.56(-1.24%) |
Jun 12, 2006 | 44.95 | 45.42 | 44.63 | 45.06 | 2,374,717 | +0.28(+0.63%) |
Jun 09, 2006 | 44.54 | 45.09 | 44.53 | 44.78 | 1,909,741 | -0.08(-0.18%) |
Jun 08, 2006 | 44.90 | 45.18 | 44.35 | 44.86 | 2,630,182 | -0.22(-0.49%) |
Jun 07, 2006 | 45.32 | 45.60 | 45.03 | 45.08 | 2,429,607 | -0.20(-0.44%) |
Jun 06, 2006 | 44.50 | 45.41 | 44.48 | 45.28 | 2,547,311 | +0.69(+1.55%) |
Jun 05, 2006 | 44.88 | 44.90 | 44.52 | 44.59 | 1,712,681 | -0.31(-0.69%) |
Jun 02, 2006 | 44.61 | 44.99 | 44.60 | 44.90 | 1,413,363 | +0.15(+0.34%) |
Jun 01, 2006 | 44.22 | 44.82 | 43.82 | 44.75 | 1,771,327 | +0.57(+1.29%) |
May 31, 2006 | 44.34 | 44.72 | 44.16 | 44.18 | 3,037,656 | +0.00(+0.00%) |
May 30, 2006 | 44.10 | 44.34 | 43.83 | 44.18 | 2,387,238 | +1.28(+2.98%) |
May 26, 2006 | 43.40 | 43.40 | 42.80 | 42.90 | 1,784,194 | +0.07(+0.16%) |
May 25, 2006 | 42.56 | 42.83 | 42.39 | 42.83 | 2,213,298 | +0.70(+1.66%) |
May 24, 2006 | 41.90 | 42.50 | 41.55 | 42.13 | 2,431,645 | +0.26(+0.62%) |
May 23, 2006 | 42.75 | 42.75 | 41.79 | 41.87 | 3,418,531 | -0.91(-2.13%) |
May 22, 2006 | 42.78 | 42.78 | 42.78 | 42.78 | 0 | +0.00(+0.00%) |
May 19, 2006 | 43.00 | 43.24 | 42.55 | 42.78 | 1,717,769 | -0.24(-0.56%) |
May 18, 2006 | 43.40 | 43.48 | 42.54 | 43.02 | 2,097,738 | -0.28(-0.65%) |
May 17, 2006 | 43.64 | 43.64 | 43.02 | 43.30 | 2,249,740 | -0.34(-0.78%) |
May 16, 2006 | 44.30 | 44.61 | 43.42 | 43.64 | 1,956,011 | -0.66(-1.49%) |
May 15, 2006 | 43.75 | 44.48 | 43.50 | 44.30 | 1,422,336 | +0.50(+1.14%) |
May 12, 2006 | 43.55 | 44.23 | 42.25 | 43.80 | 2,499,242 | +0.25(+0.57%) |
May 11, 2006 | 44.79 | 44.84 | 43.37 | 43.55 | 2,201,132 | -1.20(-2.68%) |
May 10, 2006 | 44.70 | 45.13 | 44.40 | 44.75 | 1,624,916 | +0.05(+0.11%) |
May 09, 2006 | 45.30 | 45.36 | 44.57 | 44.70 | 2,298,996 | -0.72(-1.59%) |
May 08, 2006 | 45.80 | 46.00 | 45.08 | 45.42 | 2,084,844 | -0.38(-0.83%) |
May 05, 2006 | 45.10 | 45.84 | 45.10 | 45.80 | 1,755,751 | +0.73(+1.62%) |
May 04, 2006 | 45.47 | 45.48 | 45.07 | 45.07 | 1,208,182 | -0.58(-1.27%) |
May 03, 2006 | 46.23 | 46.23 | 45.25 | 45.65 | 1,853,811 | -0.37(-0.80%) |
May 02, 2006 | 46.05 | 46.16 | 45.93 | 46.02 | 1,445,290 | -0.24(-0.52%) |
May 01, 2006 | 46.63 | 46.68 | 46.05 | 46.26 | 915,342 | -0.26(-0.56%) |
Apr 28, 2006 | 46.52 | 46.52 | 46.52 | 46.52 | 0 | -0.29(-0.62%) |
Apr 27, 2006 | 46.62 | 46.97 | 46.42 | 46.81 | 1,360,353 | +0.19(+0.41%) |
Apr 26, 2006 | 46.53 | 46.95 | 46.39 | 46.62 | 2,339,054 | +0.23(+0.50%) |
Apr 25, 2006 | 46.22 | 46.53 | 46.15 | 46.39 | 2,236,947 | +0.26(+0.56%) |
Apr 24, 2006 | 46.25 | 46.25 | 45.95 | 46.13 | 1,032,331 | -0.03(-0.06%) |
Apr 21, 2006 | 46.30 | 46.40 | 46.03 | 46.16 | 1,594,023 | +0.11(+0.24%) |
Apr 20, 2006 | 45.93 | 46.32 | 45.82 | 46.05 | 2,499,121 | +0.12(+0.26%) |
Apr 19, 2006 | 46.10 | 46.38 | 45.78 | 45.93 | 1,763,946 | -0.13(-0.28%) |
Apr 18, 2006 | 46.02 | 46.24 | 46.00 | 46.06 | 1,885,900 | +0.05(+0.11%) |
Apr 17, 2006 | 45.65 | 46.10 | 45.65 | 46.01 | 902,191 | +0.36(+0.79%) |
Apr 13, 2006 | 45.23 | 45.70 | 45.03 | 45.65 | 1,790,244 | +0.42(+0.93%) |
Apr 12, 2006 | 45.90 | 45.98 | 45.22 | 45.23 | 2,250,862 | -0.67(-1.46%) |
Apr 11, 2006 | 46.08 | 46.15 | 45.26 | 45.90 | 2,627,486 | -0.18(-0.39%) |
Apr 10, 2006 | 46.44 | 46.44 | 46.05 | 46.08 | 1,441,443 | -0.36(-0.78%) |
Apr 07, 2006 | 46.34 | 46.49 | 46.18 | 46.44 | 1,044,627 | -0.11(-0.24%) |
Apr 06, 2006 | 46.35 | 46.59 | 46.20 | 46.55 | 1,781,396 | -0.01(-0.02%) |
Apr 05, 2006 | 46.30 | 46.63 | 46.16 | 46.56 | 1,068,986 | +0.03(+0.06%) |
Apr 04, 2006 | 46.85 | 46.85 | 46.30 | 46.53 | 1,562,502 | -0.27(-0.58%) |
Apr 03, 2006 | 47.10 | 47.19 | 46.57 | 46.80 | 2,711,676 | -0.02(-0.04%) |
Mar 31, 2006 | 47.31 | 47.48 | 46.72 | 46.82 | 4,308,215 | -1.04(-2.17%) |
Mar 30, 2006 | 47.80 | 47.92 | 47.65 | 47.86 | 2,011,438 | +0.11(+0.23%) |
Mar 29, 2006 | 47.50 | 47.75 | 47.41 | 47.75 | 1,941,486 | +0.34(+0.72%) |
Mar 28, 2006 | 47.42 | 47.52 | 47.25 | 47.41 | 3,182,535 | +0.01(+0.02%) |
Mar 27, 2006 | 47.26 | 47.51 | 47.10 | 47.40 | 2,229,947 | +0.00(+0.00%) |
Mar 24, 2006 | 47.11 | 47.47 | 47.01 | 47.40 | 1,542,695 | -0.33(-0.69%) |
Mar 21, 2006 | 47.52 | 47.78 | 47.34 | 47.73 | 1,368,002 | +0.31(+0.65%) |
Mar 20, 2006 | 47.35 | 47.68 | 47.27 | 47.42 | 1,525,946 | +0.24(+0.51%) |
Mar 17, 2006 | 47.90 | 47.90 | 47.18 | 47.18 | 6,619,979 | -0.57(-1.19%) |
Mar 16, 2006 | 48.08 | 48.14 | 47.60 | 47.75 | 2,290,886 | -0.17(-0.35%) |
Mar 15, 2006 | 47.99 | 48.14 | 47.81 | 47.92 | 1,461,825 | -0.19(-0.39%) |
Mar 14, 2006 | 47.75 | 48.19 | 47.51 | 48.11 | 2,426,512 | +0.36(+0.75%) |
Mar 13, 2006 | 47.68 | 48.04 | 47.51 | 47.75 | 1,273,233 | +0.08(+0.17%) |
Mar 10, 2006 | 47.30 | 47.80 | 47.25 | 47.67 | 2,163,243 | +0.46(+0.97%) |
Mar 09, 2006 | 46.89 | 47.28 | 46.65 | 47.21 | 2,008,632 | +0.62(+1.33%) |
Mar 08, 2006 | 46.40 | 46.73 | 46.35 | 46.59 | 1,586,654 | +0.02(+0.04%) |
Mar 07, 2006 | 46.50 | 46.90 | 46.30 | 46.57 | 2,134,644 | -0.17(-0.36%) |
Mar 06, 2006 | 47.38 | 47.39 | 46.74 | 46.74 | 2,376,300 | -0.51(-1.08%) |
Mar 03, 2006 | 47.70 | 47.70 | 47.08 | 47.25 | 3,024,993 | -0.49(-1.03%) |
Mar 02, 2006 | 47.79 | 47.95 | 47.55 | 47.74 | 2,463,108 | +0.19(+0.40%) |
Mar 01, 2006 | 48.19 | 48.29 | 47.51 | 47.55 | 3,023,488 | -0.15(-0.31%) |
Feb 28, 2006 | 48.65 | 48.65 | 47.55 | 47.70 | 3,725,832 | -0.89(-1.83%) |
Feb 27, 2006 | 48.00 | 48.67 | 47.97 | 48.59 | 2,796,910 | +0.64(+1.33%) |
Feb 24, 2006 | 48.04 | 48.18 | 47.68 | 47.95 | 1,944,082 | +0.10(+0.21%) |
Feb 23, 2006 | 47.50 | 48.20 | 47.50 | 47.85 | 3,054,317 | +0.36(+0.76%) |
Feb 22, 2006 | 46.90 | 47.49 | 46.81 | 47.49 | 2,455,399 | +0.58(+1.24%) |
Feb 21, 2006 | 47.16 | 47.23 | 46.88 | 46.91 | 1,532,965 | -0.25(-0.53%) |
Feb 17, 2006 | 47.20 | 47.20 | 46.99 | 47.16 | 1,564,777 | -0.01(-0.02%) |
Feb 16, 2006 | 47.10 | 47.33 | 46.96 | 47.17 | 1,882,410 | +0.07(+0.15%) |
Feb 15, 2006 | 46.79 | 47.12 | 46.62 | 47.10 | 2,059,051 | +0.38(+0.81%) |
Feb 14, 2006 | 46.95 | 46.99 | 46.66 | 46.72 | 1,986,778 | -0.20(-0.43%) |
Feb 13, 2006 | 46.80 | 46.99 | 46.66 | 46.92 | 1,762,314 | +0.00(+0.00%) |
Feb 10, 2006 | 47.10 | 47.15 | 46.80 | 46.92 | 1,688,186 | +0.00(+0.00%) |
Feb 09, 2006 | 46.90 | 47.15 | 46.71 | 46.92 | 1,726,445 | +0.28(+0.60%) |
Feb 08, 2006 | 47.15 | 47.23 | 46.64 | 46.64 | 1,755,810 | +0.39(+0.84%) |
Feb 07, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 46.20 | 46.45 | 45.90 | 46.25 | 1,213,298 | +0.00(+0.00%) |
Dec 20, 2005 | 46.20 | 46.45 | 45.90 | 46.25 | 1,213,298 | +0.34(+0.74%) |
Dec 19, 2005 | 45.95 | 46.25 | 45.65 | 45.91 | 1,237,985 | +0.16(+0.35%) |
Dec 16, 2005 | 45.34 | 45.75 | 45.07 | 45.75 | 6,253,178 | +0.86(+1.92%) |
Dec 15, 2005 | 45.30 | 45.44 | 44.79 | 44.89 | 2,813,596 | -0.21(-0.47%) |
Dec 14, 2005 | 45.50 | 45.50 | 45.07 | 45.10 | 1,982,966 | -0.20(-0.44%) |
Dec 13, 2005 | 45.70 | 45.90 | 45.17 | 45.30 | 2,084,919 | -0.35(-0.77%) |
Dec 12, 2005 | 46.19 | 46.19 | 45.49 | 45.65 | 1,873,035 | -0.25(-0.54%) |
Dec 09, 2005 | 46.00 | 46.32 | 45.80 | 45.90 | 1,931,360 | -0.10(-0.22%) |
Dec 08, 2005 | 46.64 | 46.64 | 45.92 | 46.00 | 1,672,141 | -0.51(-1.10%) |
Dec 07, 2005 | 46.22 | 46.52 | 45.91 | 46.51 | 2,497,216 | +0.36(+0.78%) |
Dec 06, 2005 | 45.65 | 46.24 | 45.61 | 46.15 | 2,830,306 | +0.62(+1.36%) |
Dec 05, 2005 | 45.29 | 45.78 | 45.16 | 45.53 | 1,966,718 | +0.28(+0.62%) |
Dec 02, 2005 | 45.30 | 45.40 | 44.77 | 45.25 | 1,559,908 | +0.25(+0.56%) |
Dec 01, 2005 | 45.00 | 45.38 | 44.30 | 45.00 | 2,404,261 | +0.34(+0.76%) |
Nov 30, 2005 | 46.25 | 46.25 | 44.60 | 44.66 | 4,045,419 | -1.41(-3.06%) |
Nov 29, 2005 | 47.50 | 47.72 | 45.50 | 46.07 | 3,565,827 | -1.02(-2.17%) |
Nov 28, 2005 | 47.20 | 47.91 | 47.00 | 47.09 | 1,823,937 | +0.09(+0.19%) |
Nov 25, 2005 | 47.30 | 47.30 | 46.73 | 47.00 | 1,460,130 | +0.75(+1.62%) |
Nov 23, 2005 | 45.77 | 46.25 | 45.50 | 46.25 | 1,508,182 | +0.36(+0.78%) |
Nov 22, 2005 | 45.35 | 45.95 | 45.30 | 45.89 | 1,354,814 | +0.64(+1.41%) |
Nov 21, 2005 | 45.00 | 45.25 | 44.68 | 45.25 | 1,652,317 | +0.57(+1.28%) |
Nov 18, 2005 | 44.80 | 45.09 | 44.65 | 44.68 | 1,246,319 | -0.06(-0.13%) |
Nov 17, 2005 | 44.15 | 44.80 | 44.01 | 44.74 | 1,456,649 | +0.51(+1.15%) |
Nov 16, 2005 | 43.92 | 44.26 | 43.87 | 44.23 | 1,798,654 | +0.36(+0.82%) |
Nov 15, 2005 | 44.10 | 44.30 | 43.81 | 43.87 | 1,047,567 | -0.36(-0.81%) |
Nov 14, 2005 | 44.00 | 44.38 | 43.90 | 44.23 | 1,109,848 | +0.04(+0.09%) |
Nov 11, 2005 | 43.98 | 44.19 | 43.82 | 44.19 | 1,006,715 | +0.37(+0.84%) |
Nov 10, 2005 | 43.88 | 44.20 | 43.75 | 43.82 | 1,663,294 | -0.06(-0.14%) |
Nov 09, 2005 | 43.15 | 43.88 | 43.11 | 43.88 | 1,471,052 | +0.49(+1.13%) |
Nov 08, 2005 | 43.68 | 43.68 | 43.06 | 43.39 | 1,854,573 | -0.31(-0.71%) |
Nov 07, 2005 | 43.49 | 43.85 | 43.36 | 43.70 | 2,012,908 | +0.20(+0.46%) |
Nov 04, 2005 | 43.12 | 43.50 | 43.05 | 43.50 | 1,295,470 | +0.25(+0.58%) |
Nov 03, 2005 | 43.23 | 43.35 | 43.06 | 43.25 | 1,288,722 | -0.08(-0.18%) |