Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.32 | 51.60 | 51.19 | 51.19 | 1,101,522 | +0.02(+0.05%) |
Sep 28, 2006 | 51.44 | 51.50 | 51.04 | 51.17 | 749,633 | -0.18(-0.35%) |
Sep 27, 2006 | 50.87 | 51.47 | 50.62 | 51.35 | 1,208,685 | +0.33(+0.65%) |
Sep 26, 2006 | 51.20 | 51.33 | 50.87 | 51.02 | 1,056,507 | -0.40(-0.78%) |
Sep 25, 2006 | 51.68 | 51.68 | 50.94 | 51.42 | 1,595,343 | -0.26(-0.51%) |
Sep 22, 2006 | 51.51 | 51.75 | 51.12 | 51.68 | 1,477,599 | +0.19(+0.37%) |
Sep 21, 2006 | 51.86 | 52.11 | 51.11 | 51.49 | 1,009,477 | -0.50(-0.96%) |
Sep 20, 2006 | 52.99 | 53.14 | 51.90 | 51.99 | 1,993,255 | -1.02(-1.93%) |
Sep 19, 2006 | 52.21 | 53.05 | 52.15 | 53.01 | 953,376 | +0.89(+1.70%) |
Sep 18, 2006 | 52.37 | 52.58 | 51.99 | 52.12 | 1,144,018 | -0.79(-1.50%) |
Sep 15, 2006 | 52.83 | 53.09 | 52.64 | 52.92 | 3,382,672 | +0.46(+0.87%) |
Sep 14, 2006 | 52.09 | 52.47 | 51.74 | 52.46 | 1,016,699 | +0.05(+0.09%) |
Sep 13, 2006 | 51.83 | 52.62 | 51.72 | 52.41 | 895,092 | +0.24(+0.46%) |
Sep 12, 2006 | 51.93 | 52.17 | 51.46 | 52.17 | 1,261,090 | +0.52(+1.01%) |
Sep 11, 2006 | 51.20 | 51.89 | 51.20 | 51.65 | 983,106 | +0.01(+0.01%) |
Sep 08, 2006 | 51.17 | 51.68 | 50.58 | 51.64 | 1,223,466 | +0.61(+1.19%) |
Sep 07, 2006 | 51.20 | 51.46 | 50.94 | 51.03 | 1,494,059 | -0.52(-1.02%) |
Sep 06, 2006 | 51.71 | 51.93 | 51.46 | 51.56 | 2,363,453 | -0.27(-0.53%) |
Sep 05, 2006 | 51.62 | 51.89 | 51.40 | 51.83 | 1,388,913 | +0.23(+0.44%) |
Sep 01, 2006 | 51.75 | 52.01 | 51.52 | 51.61 | 1,073,304 | +0.02(+0.03%) |
Aug 31, 2006 | 51.36 | 51.74 | 51.36 | 51.59 | 1,220,946 | -0.12(-0.23%) |
Aug 30, 2006 | 51.38 | 52.04 | 51.23 | 51.71 | 1,361,198 | +0.55(+1.07%) |
Aug 29, 2006 | 50.98 | 51.19 | 50.77 | 51.16 | 898,115 | +0.18(+0.35%) |
Aug 28, 2006 | 50.72 | 51.17 | 50.72 | 50.98 | 1,828,312 | +0.27(+0.54%) |
Aug 25, 2006 | 50.78 | 50.92 | 50.52 | 50.71 | 822,530 | -0.15(-0.30%) |
Aug 24, 2006 | 50.89 | 51.06 | 50.73 | 50.86 | 1,867,280 | +0.08(+0.15%) |
Aug 23, 2006 | 51.17 | 51.17 | 50.46 | 50.78 | 2,479,350 | -0.12(-0.23%) |
Aug 22, 2006 | 52.69 | 52.82 | 50.90 | 50.90 | 8,576,525 | -1.55(-2.95%) |
Aug 21, 2006 | 51.21 | 52.60 | 51.17 | 52.45 | 1,433,424 | +1.19(+2.32%) |
Aug 18, 2006 | 51.28 | 51.61 | 51.21 | 51.26 | 1,219,099 | +0.00(+0.00%) |
Aug 17, 2006 | 51.14 | 51.58 | 50.98 | 51.26 | 900,971 | +0.11(+0.22%) |
Aug 16, 2006 | 50.99 | 51.27 | 50.74 | 51.15 | 1,344,066 | +0.67(+1.33%) |
Aug 15, 2006 | 50.25 | 50.60 | 49.97 | 50.47 | 1,084,222 | +0.82(+1.64%) |
Aug 14, 2006 | 49.50 | 49.93 | 49.36 | 49.66 | 845,710 | +0.71(+1.46%) |
Aug 11, 2006 | 49.37 | 49.55 | 48.69 | 48.94 | 691,685 | -0.43(-0.88%) |
Aug 10, 2006 | 49.03 | 49.50 | 48.46 | 49.38 | 593,592 | +0.35(+0.72%) |
Aug 09, 2006 | 49.47 | 49.47 | 48.90 | 49.03 | 698,907 | -0.05(-0.11%) |
Aug 08, 2006 | 50.02 | 50.13 | 49.08 | 49.08 | 984,954 | -0.93(-1.86%) |
Aug 07, 2006 | 50.89 | 50.99 | 49.94 | 50.01 | 980,251 | -1.03(-2.02%) |
Aug 04, 2006 | 50.31 | 51.07 | 50.04 | 51.04 | 1,390,424 | +1.39(+2.79%) |
Aug 03, 2006 | 47.99 | 50.15 | 47.90 | 49.65 | 2,235,631 | +1.67(+3.47%) |
Aug 02, 2006 | 47.87 | 48.09 | 47.48 | 47.99 | 1,162,494 | +0.30(+0.64%) |
Aug 01, 2006 | 47.57 | 47.95 | 47.25 | 47.68 | 1,222,458 | -0.12(-0.25%) |
Jul 31, 2006 | 47.52 | 48.06 | 47.21 | 47.80 | 1,133,436 | +0.24(+0.50%) |
Jul 28, 2006 | 47.18 | 47.61 | 47.05 | 47.56 | 872,584 | +0.70(+1.49%) |
Jul 27, 2006 | 46.80 | 47.25 | 46.60 | 46.87 | 777,683 | +0.36(+0.77%) |
Jul 26, 2006 | 46.08 | 46.54 | 46.04 | 46.51 | 762,398 | +0.35(+0.75%) |
Jul 25, 2006 | 45.89 | 46.31 | 45.85 | 46.16 | 624,834 | +0.17(+0.38%) |
Jul 24, 2006 | 45.01 | 45.99 | 44.99 | 45.99 | 627,354 | +0.98(+2.18%) |
Jul 21, 2006 | 46.21 | 46.21 | 44.91 | 45.01 | 1,115,631 | -0.90(-1.96%) |
Jul 20, 2006 | 46.32 | 46.65 | 45.91 | 45.91 | 1,023,586 | -0.23(-0.49%) |
Jul 19, 2006 | 45.57 | 46.22 | 45.57 | 46.13 | 1,655,979 | +0.57(+1.24%) |
Jul 18, 2006 | 45.69 | 45.97 | 45.15 | 45.57 | 1,980,826 | -0.12(-0.26%) |
Jul 17, 2006 | 46.00 | 46.19 | 45.54 | 45.69 | 1,031,312 | -0.42(-0.92%) |
Jul 14, 2006 | 46.68 | 46.68 | 46.06 | 46.11 | 618,787 | -0.67(-1.43%) |
Jul 13, 2006 | 47.36 | 47.61 | 46.63 | 46.78 | 1,398,655 | -0.81(-1.70%) |
Jul 12, 2006 | 47.16 | 47.60 | 47.09 | 47.59 | 1,128,901 | +0.49(+1.05%) |
Jul 11, 2006 | 47.03 | 47.21 | 46.60 | 47.09 | 894,084 | +0.07(+0.14%) |
Jul 10, 2006 | 46.58 | 47.06 | 46.41 | 47.03 | 559,327 | +0.46(+0.98%) |
Jul 07, 2006 | 46.69 | 47.06 | 46.44 | 46.57 | 839,999 | -0.12(-0.25%) |
Jul 06, 2006 | 46.36 | 46.70 | 46.33 | 46.69 | 1,184,834 | +0.33(+0.71%) |
Jul 05, 2006 | 45.89 | 46.61 | 45.67 | 46.36 | 1,016,363 | +0.32(+0.70%) |
Jul 03, 2006 | 45.34 | 46.09 | 45.34 | 46.04 | 363,479 | +0.85(+1.88%) |
Jun 30, 2006 | 44.76 | 45.54 | 44.76 | 45.19 | 977,395 | +0.41(+0.92%) |
Jun 29, 2006 | 43.85 | 44.79 | 43.62 | 44.78 | 874,768 | +1.30(+3.00%) |
Jun 28, 2006 | 43.29 | 43.65 | 43.25 | 43.47 | 829,753 | +0.19(+0.44%) |
Jun 27, 2006 | 43.53 | 43.71 | 43.16 | 43.28 | 639,111 | -0.32(-0.74%) |
Jun 26, 2006 | 43.02 | 43.60 | 42.91 | 43.60 | 883,166 | +0.62(+1.44%) |
Jun 23, 2006 | 42.96 | 43.10 | 42.66 | 42.98 | 918,439 | -0.17(-0.39%) |
Jun 22, 2006 | 43.31 | 43.45 | 42.96 | 43.15 | 881,319 | -0.47(-1.08%) |
Jun 21, 2006 | 43.17 | 43.68 | 43.12 | 43.62 | 877,623 | +0.41(+0.95%) |
Jun 20, 2006 | 43.67 | 43.85 | 43.18 | 43.21 | 1,298,715 | -0.60(-1.36%) |
Jun 19, 2006 | 43.76 | 44.20 | 43.58 | 43.81 | 2,799,829 | +0.07(+0.16%) |
Jun 16, 2006 | 43.46 | 43.83 | 43.39 | 43.73 | 894,084 | -0.02(-0.05%) |
Jun 15, 2006 | 43.01 | 43.89 | 42.96 | 43.76 | 877,287 | +0.80(+1.87%) |
Jun 14, 2006 | 42.87 | 42.96 | 42.45 | 42.96 | 1,208,181 | +0.09(+0.21%) |
Jun 13, 2006 | 42.98 | 43.35 | 42.76 | 42.87 | 1,594,671 | -0.08(-0.18%) |
Jun 12, 2006 | 43.79 | 43.79 | 42.69 | 42.94 | 1,417,635 | -0.79(-1.80%) |
Jun 09, 2006 | 43.38 | 43.83 | 43.20 | 43.73 | 577,971 | +0.40(+0.92%) |
Jun 08, 2006 | 43.52 | 43.79 | 42.53 | 43.33 | 1,272,848 | -0.18(-0.41%) |
Jun 07, 2006 | 43.37 | 43.87 | 43.01 | 43.51 | 1,176,771 | +0.11(+0.25%) |
Jun 06, 2006 | 44.61 | 45.21 | 43.12 | 43.40 | 1,388,577 | -0.46(-1.06%) |
Jun 05, 2006 | 44.18 | 45.42 | 43.84 | 43.87 | 1,330,124 | -0.46(-1.03%) |
Jun 02, 2006 | 43.85 | 44.56 | 43.79 | 44.32 | 861,666 | +0.47(+1.07%) |
Jun 01, 2006 | 42.67 | 43.87 | 42.66 | 43.85 | 838,991 | +1.18(+2.76%) |
May 31, 2006 | 42.95 | 43.38 | 41.83 | 42.68 | 1,290,820 | -0.57(-1.31%) |
May 30, 2006 | 43.87 | 43.90 | 43.20 | 43.24 | 2,415,690 | -0.61(-1.40%) |
May 26, 2006 | 43.52 | 44.00 | 43.15 | 43.85 | 964,462 | +0.33(+0.77%) |
May 25, 2006 | 43.13 | 43.81 | 42.98 | 43.52 | 1,891,636 | +0.57(+1.32%) |
May 24, 2006 | 42.50 | 43.14 | 42.10 | 42.96 | 1,215,235 | +0.32(+0.74%) |
May 23, 2006 | 43.19 | 43.63 | 42.54 | 42.64 | 712,344 | -0.40(-0.93%) |
May 22, 2006 | 43.14 | 43.21 | 42.56 | 43.04 | 2,070,184 | -0.20(-0.47%) |
May 19, 2006 | 42.96 | 43.65 | 42.37 | 43.24 | 2,184,065 | +0.40(+0.94%) |
May 18, 2006 | 43.16 | 43.35 | 42.66 | 42.84 | 1,457,947 | -0.11(-0.26%) |
May 17, 2006 | 43.46 | 43.63 | 42.82 | 42.95 | 869,393 | -0.88(-2.01%) |
May 16, 2006 | 44.50 | 44.51 | 43.82 | 43.83 | 1,084,558 | -0.58(-1.31%) |
May 15, 2006 | 43.52 | 44.63 | 43.21 | 44.41 | 1,377,995 | +0.45(+1.02%) |
May 12, 2006 | 44.53 | 44.53 | 43.59 | 43.97 | 1,440,310 | -0.97(-2.16%) |
May 11, 2006 | 46.35 | 46.35 | 44.88 | 44.94 | 716,040 | -1.62(-3.48%) |
May 10, 2006 | 46.31 | 46.84 | 46.03 | 46.56 | 727,125 | +0.28(+0.60%) |
May 09, 2006 | 46.62 | 46.66 | 45.96 | 46.28 | 712,848 | -0.36(-0.77%) |
May 08, 2006 | 46.14 | 46.89 | 46.14 | 46.63 | 882,830 | +0.60(+1.29%) |
May 05, 2006 | 28.18 | 47.02 | 45.66 | 46.04 | 1,511,192 | -0.15(-0.34%) |
May 04, 2006 | 45.52 | 46.34 | 45.34 | 46.19 | 740,395 | +0.97(+2.15%) |
May 03, 2006 | 44.40 | 45.24 | 44.13 | 45.22 | 864,018 | +0.82(+1.85%) |
May 02, 2006 | 44.71 | 44.75 | 44.15 | 44.40 | 909,537 | -0.68(-1.51%) |
May 01, 2006 | 45.72 | 46.03 | 44.99 | 45.08 | 635,416 | -0.69(-1.51%) |
Apr 28, 2006 | 45.96 | 46.39 | 45.73 | 45.77 | 564,198 | -0.19(-0.41%) |
Apr 27, 2006 | 45.54 | 46.51 | 45.32 | 45.96 | 852,092 | +0.16(+0.35%) |
Apr 26, 2006 | 45.94 | 46.23 | 45.72 | 45.80 | 825,890 | -0.20(-0.44%) |
Apr 25, 2006 | 45.87 | 46.17 | 45.72 | 46.00 | 1,862,409 | +0.10(+0.21%) |
Apr 24, 2006 | 46.08 | 46.08 | 45.46 | 45.91 | 623,826 | -0.32(-0.68%) |
Apr 21, 2006 | 46.32 | 46.56 | 45.96 | 46.22 | 620,467 | +0.05(+0.12%) |
Apr 20, 2006 | 46.00 | 46.22 | 45.15 | 46.17 | 750,137 | +0.09(+0.19%) |
Apr 19, 2006 | 45.47 | 46.45 | 45.31 | 46.08 | 943,970 | +0.52(+1.14%) |
Apr 18, 2006 | 44.03 | 45.83 | 44.00 | 45.56 | 1,226,993 | +1.53(+3.47%) |
Apr 17, 2006 | 43.82 | 44.34 | 43.72 | 44.03 | 831,936 | -0.40(-0.90%) |
Apr 13, 2006 | 45.18 | 45.09 | 44.37 | 44.43 | 777,683 | -0.75(-1.66%) |
Apr 12, 2006 | 44.92 | 45.40 | 44.92 | 45.18 | 994,360 | +0.12(+0.26%) |
Apr 11, 2006 | 44.66 | 45.44 | 44.58 | 45.06 | 1,218,427 | +0.41(+0.92%) |
Apr 10, 2006 | 44.92 | 45.29 | 44.35 | 44.65 | 1,059,699 | -0.48(-1.06%) |
Apr 07, 2006 | 45.72 | 45.94 | 45.10 | 45.13 | 1,186,177 | -1.04(-2.26%) |
Apr 06, 2006 | 45.52 | 46.62 | 45.52 | 46.17 | 972,020 | -0.51(-1.10%) |
Apr 05, 2006 | 46.44 | 46.88 | 46.41 | 46.68 | 908,697 | +0.21(+0.46%) |
Apr 04, 2006 | 46.91 | 47.15 | 46.41 | 46.47 | 1,611,636 | -0.51(-1.09%) |
Apr 03, 2006 | 48.34 | 48.46 | 45.29 | 46.98 | 1,508,337 | -1.38(-2.86%) |
Mar 31, 2006 | 48.36 | 48.70 | 47.85 | 48.36 | 1,521,774 | -0.02(-0.04%) |
Mar 30, 2006 | 49.18 | 49.20 | 47.98 | 48.38 | 1,523,957 | -0.61(-1.25%) |
Mar 29, 2006 | 47.93 | 49.13 | 47.93 | 48.99 | 1,080,527 | +1.11(+2.33%) |
Mar 28, 2006 | 46.98 | 47.88 | 46.50 | 47.88 | 1,749,536 | +0.79(+1.67%) |
Mar 27, 2006 | 48.16 | 48.16 | 47.09 | 47.09 | 1,425,865 | -1.10(-2.27%) |
Mar 24, 2006 | 48.67 | 48.71 | 48.19 | 48.19 | 906,345 | -0.57(-1.17%) |
Mar 23, 2006 | 48.63 | 48.91 | 48.50 | 48.76 | 1,011,324 | +0.00(+0.00%) |
Mar 22, 2006 | 48.61 | 49.14 | 48.51 | 48.76 | 1,050,964 | +0.22(+0.45%) |
Mar 21, 2006 | 48.49 | 49.23 | 47.78 | 48.54 | 1,407,221 | -0.05(-0.10%) |
Mar 20, 2006 | 49.06 | 49.12 | 48.09 | 48.59 | 1,691,420 | -0.50(-1.02%) |
Mar 17, 2006 | 49.36 | 49.41 | 49.04 | 49.09 | 2,221,521 | -0.27(-0.54%) |
Mar 16, 2006 | 49.72 | 50.38 | 49.34 | 49.36 | 2,343,465 | -0.34(-0.68%) |
Mar 15, 2006 | 48.79 | 49.75 | 48.78 | 49.69 | 1,393,784 | +0.84(+1.72%) |
Mar 14, 2006 | 48.80 | 49.19 | 48.64 | 48.85 | 1,336,171 | +0.04(+0.07%) |
Mar 13, 2006 | 49.01 | 49.27 | 48.54 | 48.82 | 1,397,815 | -0.58(-1.18%) |
Mar 10, 2006 | 49.12 | 49.40 | 48.72 | 49.40 | 1,959,998 | +0.26(+0.53%) |
Mar 09, 2006 | 47.99 | 49.74 | 47.99 | 49.14 | 2,628,840 | +1.17(+2.44%) |
Mar 08, 2006 | 46.74 | 47.98 | 46.67 | 47.97 | 2,862,649 | +2.02(+4.41%) |
Mar 07, 2006 | 46.95 | 46.95 | 45.86 | 45.94 | 5,514,500 | -1.26(-2.66%) |
Mar 06, 2006 | 46.68 | 47.50 | 46.59 | 47.20 | 986,969 | +0.55(+1.17%) |
Mar 03, 2006 | 46.60 | 46.80 | 46.56 | 46.65 | 786,921 | +0.05(+0.12%) |
Mar 02, 2006 | 46.47 | 46.81 | 46.18 | 46.60 | 668,169 | +0.02(+0.04%) |
Mar 01, 2006 | 46.48 | 46.62 | 46.01 | 46.58 | 668,337 | +0.13(+0.28%) |
Feb 28, 2006 | 46.37 | 46.66 | 46.26 | 46.45 | 639,951 | +0.08(+0.17%) |
Feb 27, 2006 | 46.24 | 46.44 | 45.87 | 46.37 | 660,443 | +0.29(+0.62%) |
Feb 24, 2006 | 46.31 | 46.38 | 45.82 | 46.09 | 722,590 | -0.22(-0.48%) |
Feb 23, 2006 | 46.18 | 46.43 | 45.97 | 46.31 | 650,869 | +0.20(+0.43%) |
Feb 22, 2006 | 45.57 | 46.32 | 45.25 | 46.11 | 871,073 | +0.69(+1.52%) |
Feb 21, 2006 | 45.78 | 45.99 | 45.21 | 45.42 | 760,887 | -0.27(-0.60%) |
Feb 17, 2006 | 45.26 | 45.76 | 45.10 | 45.69 | 1,042,230 | +0.43(+0.96%) |
Feb 16, 2006 | 44.89 | 45.29 | 44.83 | 45.26 | 707,809 | +0.29(+0.65%) |
Feb 15, 2006 | 44.56 | 45.00 | 44.41 | 44.97 | 1,130,077 | +0.32(+0.71%) |
Feb 14, 2006 | 44.34 | 44.78 | 43.97 | 44.65 | 486,598 | +0.31(+0.70%) |
Feb 13, 2006 | 44.26 | 44.56 | 44.12 | 44.34 | 533,292 | +0.16(+0.36%) |
Feb 10, 2006 | 44.41 | 44.51 | 43.76 | 44.18 | 1,106,225 | +0.17(+0.39%) |
Feb 09, 2006 | 43.67 | 44.28 | 43.34 | 44.01 | 1,045,254 | +0.40(+0.91%) |
Feb 08, 2006 | 43.38 | 43.69 | 43.07 | 43.61 | 1,090,101 | +0.21(+0.48%) |
Feb 07, 2006 | 43.32 | 43.90 | 43.16 | 43.40 | 1,142,674 | +0.16(+0.37%) |
Feb 06, 2006 | 42.33 | 43.24 | 42.32 | 43.24 | 994,864 | +0.91(+2.15%) |
Feb 03, 2006 | 42.45 | 42.92 | 41.84 | 42.33 | 887,197 | -0.67(-1.56%) |
Feb 02, 2006 | 43.10 | 43.21 | 42.93 | 43.00 | 794,480 | -0.29(-0.67%) |
Feb 01, 2006 | 43.15 | 43.45 | 43.12 | 43.29 | 859,987 | +0.09(+0.21%) |
Jan 31, 2006 | 42.73 | 43.23 | 42.63 | 43.21 | 1,005,949 | +0.33(+0.76%) |
Jan 30, 2006 | 43.21 | 43.23 | 42.79 | 42.88 | 319,639 | -0.38(-0.87%) |
Jan 27, 2006 | 42.57 | 43.53 | 42.57 | 43.25 | 778,691 | +0.68(+1.61%) |
Jan 26, 2006 | 42.57 | 42.88 | 42.41 | 42.57 | 931,037 | -0.01(-0.01%) |
Jan 25, 2006 | 42.57 | 42.95 | 42.47 | 42.57 | 663,970 | +0.11(+0.25%) |
Jan 24, 2006 | 42.22 | 42.54 | 42.15 | 42.47 | 451,997 | +0.24(+0.58%) |
Jan 23, 2006 | 41.85 | 42.33 | 41.85 | 42.22 | 356,592 | +0.38(+0.90%) |
Jan 20, 2006 | 42.64 | 42.82 | 41.79 | 41.85 | 649,525 | -0.81(-1.90%) |
Jan 19, 2006 | 41.97 | 42.66 | 41.97 | 42.66 | 558,823 | +0.57(+1.36%) |
Jan 18, 2006 | 41.94 | 42.33 | 41.62 | 42.09 | 1,070,952 | -0.45(-1.06%) |
Jan 17, 2006 | 41.50 | 42.60 | 41.50 | 42.54 | 546,058 | -0.12(-0.28%) |
Jan 13, 2006 | 43.44 | 43.49 | 42.50 | 42.66 | 578,979 | -0.90(-2.06%) |
Jan 12, 2006 | 43.64 | 43.64 | 43.12 | 43.56 | 574,612 | -0.20(-0.46%) |
Jan 11, 2006 | 43.72 | 44.13 | 43.41 | 43.76 | 817,659 | +0.10(+0.22%) |
Jan 10, 2006 | 43.24 | 43.93 | 43.04 | 43.66 | 746,945 | +0.33(+0.77%) |
Jan 09, 2006 | 42.81 | 43.33 | 42.73 | 43.33 | 601,151 | +0.50(+1.17%) |
Jan 06, 2006 | 42.72 | 42.84 | 42.32 | 42.83 | 748,289 | +0.29(+0.69%) |
Jan 05, 2006 | 41.91 | 42.97 | 41.90 | 42.54 | 1,022,074 | +0.73(+1.74%) |
Jan 04, 2006 | 41.79 | 41.88 | 41.50 | 41.81 | 480,047 | +0.16(+0.39%) |
Jan 03, 2006 | 40.48 | 41.75 | 40.32 | 41.65 | 831,600 | +1.33(+3.31%) |
Dec 30, 2005 | 40.66 | 40.78 | 40.32 | 40.32 | 590,569 | -0.43(-1.05%) |
Dec 29, 2005 | 41.27 | 41.38 | 40.56 | 40.75 | 687,653 | -0.51(-1.23%) |
Dec 28, 2005 | 41.52 | 41.61 | 40.99 | 41.25 | 474,336 | -0.25(-0.60%) |
Dec 27, 2005 | 41.91 | 42.13 | 41.35 | 41.50 | 429,993 | -0.35(-0.84%) |
Dec 23, 2005 | 41.63 | 41.97 | 41.47 | 41.85 | 286,550 | +0.38(+0.90%) |
Dec 22, 2005 | 41.53 | 41.62 | 41.13 | 41.48 | 439,231 | -0.05(-0.11%) |
Dec 21, 2005 | 41.38 | 41.70 | 41.33 | 41.53 | 368,517 | +0.27(+0.66%) |
Dec 20, 2005 | 41.49 | 41.57 | 41.15 | 41.25 | 625,002 | -0.23(-0.55%) |
Dec 19, 2005 | 41.56 | 41.94 | 41.38 | 41.48 | 810,941 | +0.04(+0.10%) |
Dec 16, 2005 | 41.73 | 41.88 | 41.44 | 41.44 | 817,659 | -0.06(-0.14%) |
Dec 15, 2005 | 41.91 | 42.41 | 41.50 | 41.50 | 625,842 | -0.48(-1.13%) |
Dec 14, 2005 | 41.62 | 42.18 | 41.50 | 41.97 | 445,446 | +0.33(+0.80%) |
Dec 13, 2005 | 41.32 | 41.73 | 41.17 | 41.64 | 545,554 | +0.10(+0.23%) |
Dec 12, 2005 | 41.88 | 41.97 | 41.20 | 41.54 | 876,951 | -0.32(-0.77%) |
Dec 09, 2005 | 41.60 | 42.02 | 41.59 | 41.87 | 807,581 | +0.27(+0.64%) |
Dec 08, 2005 | 41.59 | 42.02 | 41.44 | 41.60 | 808,421 | +0.19(+0.46%) |
Dec 07, 2005 | 41.79 | 41.79 | 41.26 | 41.41 | 612,572 | -0.37(-0.88%) |
Dec 06, 2005 | 42.09 | 42.13 | 41.72 | 41.78 | 798,679 | -0.30(-0.72%) |
Dec 05, 2005 | 42.51 | 42.61 | 42.08 | 42.08 | 818,499 | -0.51(-1.20%) |
Dec 02, 2005 | 42.47 | 42.79 | 42.22 | 42.59 | 444,102 | +0.03(+0.07%) |
Dec 01, 2005 | 42.15 | 42.68 | 42.15 | 42.56 | 713,184 | +0.53(+1.26%) |
Nov 30, 2005 | 42.69 | 42.88 | 41.96 | 42.03 | 852,092 | -0.46(-1.09%) |
Nov 29, 2005 | 41.67 | 42.66 | 41.67 | 42.50 | 838,319 | +0.20(+0.46%) |
Nov 28, 2005 | 42.42 | 42.47 | 42.12 | 42.30 | 964,126 | -0.08(-0.18%) |
Nov 25, 2005 | 42.27 | 42.43 | 42.06 | 42.38 | 201,391 | +0.21(+0.49%) |
Nov 23, 2005 | 42.01 | 42.43 | 41.91 | 42.17 | 849,909 | +0.07(+0.17%) |
Nov 22, 2005 | 41.62 | 42.14 | 41.51 | 42.10 | 1,134,780 | +0.23(+0.54%) |
Nov 21, 2005 | 41.70 | 41.87 | 41.44 | 41.87 | 950,017 | +0.14(+0.33%) |
Nov 18, 2005 | 42.03 | 42.03 | 41.53 | 41.73 | 897,947 | -0.13(-0.31%) |
Nov 17, 2005 | 41.06 | 42.03 | 41.11 | 41.87 | 1,469,704 | +0.81(+1.97%) |
Nov 16, 2005 | 41.56 | 41.62 | 40.91 | 41.06 | 1,057,683 | -0.55(-1.32%) |
Nov 15, 2005 | 41.15 | 41.88 | 41.14 | 41.60 | 967,821 | +0.40(+0.98%) |
Nov 14, 2005 | 41.17 | 41.25 | 40.81 | 41.20 | 718,727 | +0.02(+0.04%) |
Nov 11, 2005 | 40.79 | 41.20 | 40.69 | 41.18 | 831,600 | +0.39(+0.96%) |
Nov 10, 2005 | 40.07 | 40.98 | 39.89 | 40.79 | 838,823 | +0.79(+1.96%) |
Nov 09, 2005 | 39.67 | 40.72 | 39.62 | 40.00 | 820,683 | +0.33(+0.84%) |
Nov 08, 2005 | 39.23 | 39.84 | 38.88 | 39.67 | 914,072 | +0.05(+0.14%) |
Nov 07, 2005 | 39.37 | 39.90 | 39.27 | 39.62 | 787,761 | +0.40(+1.02%) |
Nov 04, 2005 | 38.94 | 39.22 | 38.38 | 39.22 | 656,916 | +0.24(+0.63%) |
Nov 03, 2005 | 39.32 | 39.65 | 38.92 | 38.97 | 688,493 | -0.35(-0.88%) |
Nov 02, 2005 | 38.76 | 39.32 | 38.61 | 39.32 | 628,193 | +0.47(+1.21%) |
Nov 01, 2005 | 39.10 | 39.36 | 38.42 | 38.85 | 1,271,672 | -0.57(-1.44%) |
Oct 31, 2005 | 39.29 | 39.71 | 39.19 | 39.41 | 1,530,172 | +0.43(+1.10%) |
Oct 28, 2005 | 38.40 | 39.17 | 38.40 | 38.98 | 2,473,303 | +1.18(+3.12%) |
Oct 27, 2005 | 38.52 | 38.76 | 37.75 | 37.81 | 1,702,842 | -0.81(-2.10%) |
Oct 26, 2005 | 38.61 | 38.91 | 38.32 | 38.61 | 800,863 | -0.14(-0.37%) |
Oct 25, 2005 | 38.64 | 38.84 | 38.26 | 38.76 | 701,427 | +0.03(+0.08%) |
Oct 24, 2005 | 38.22 | 38.73 | 38.17 | 38.73 | 482,903 | +0.82(+2.17%) |
Oct 21, 2005 | 37.40 | 37.98 | 37.30 | 37.91 | 609,885 | +0.51(+1.35%) |
Oct 20, 2005 | 38.34 | 38.35 | 37.32 | 37.40 | 826,394 | -1.00(-2.60%) |
Oct 19, 2005 | 37.48 | 38.40 | 37.19 | 38.40 | 1,216,579 | +0.77(+2.06%) |
Oct 18, 2005 | 37.57 | 38.00 | 37.45 | 37.63 | 672,872 | -0.22(-0.58%) |
Oct 17, 2005 | 37.63 | 37.85 | 37.46 | 37.85 | 625,674 | +0.22(+0.59%) |
Oct 14, 2005 | 37.33 | 37.70 | 37.30 | 37.63 | 863,010 | +0.67(+1.80%) |
Oct 13, 2005 | 36.79 | 37.36 | 36.53 | 36.96 | 1,053,988 | -0.02(-0.05%) |
Oct 12, 2005 | 37.48 | 37.51 | 36.72 | 36.98 | 1,349,105 | -0.71(-1.88%) |
Oct 11, 2005 | 37.76 | 37.98 | 37.53 | 37.69 | 1,108,073 | -0.11(-0.28%) |
Oct 10, 2005 | 38.01 | 38.09 | 37.72 | 37.79 | 1,172,404 | -0.32(-0.83%) |
Oct 07, 2005 | 38.29 | 38.55 | 37.72 | 38.11 | 1,036,687 | -0.13(-0.33%) |
Oct 06, 2005 | 38.34 | 38.60 | 38.00 | 38.23 | 1,020,563 | -0.11(-0.28%) |
Oct 05, 2005 | 38.91 | 38.91 | 38.34 | 38.34 | 641,127 | -0.61(-1.57%) |
Oct 04, 2005 | 39.98 | 40.13 | 38.95 | 38.95 | 870,905 | -0.95(-2.39%) |