Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 47.53 | 47.60 | 47.31 | 47.33 | 3,060,664 | -0.06(-0.13%) |
Sep 28, 2006 | 47.64 | 47.79 | 47.19 | 47.39 | 2,391,673 | -0.17(-0.35%) |
Sep 27, 2006 | 47.08 | 47.57 | 47.01 | 47.56 | 2,243,824 | +0.41(+0.87%) |
Sep 26, 2006 | 47.14 | 47.28 | 46.99 | 47.14 | 2,374,394 | -0.43(-0.90%) |
Sep 25, 2006 | 47.69 | 47.75 | 47.24 | 47.57 | 1,636,940 | -0.03(-0.06%) |
Sep 22, 2006 | 47.33 | 47.61 | 47.05 | 47.60 | 2,247,084 | +0.25(+0.52%) |
Sep 21, 2006 | 47.91 | 47.94 | 47.20 | 47.36 | 4,232,538 | -0.49(-1.03%) |
Sep 20, 2006 | 48.10 | 48.31 | 47.73 | 47.85 | 2,695,197 | -0.15(-0.32%) |
Sep 19, 2006 | 47.76 | 48.00 | 47.57 | 48.00 | 2,282,783 | +0.31(+0.64%) |
Sep 18, 2006 | 47.72 | 47.97 | 47.56 | 47.70 | 3,249,102 | -0.28(-0.58%) |
Sep 15, 2006 | 47.88 | 48.04 | 47.82 | 47.97 | 3,076,801 | +0.12(+0.26%) |
Sep 14, 2006 | 47.64 | 47.85 | 47.36 | 47.85 | 3,196,287 | +0.00(+0.00%) |
Sep 13, 2006 | 47.79 | 47.96 | 47.40 | 47.85 | 2,684,275 | +0.43(+0.91%) |
Sep 12, 2006 | 46.84 | 47.56 | 46.62 | 47.42 | 3,336,964 | +0.61(+1.30%) |
Sep 11, 2006 | 46.65 | 46.92 | 46.26 | 46.81 | 1,787,886 | +0.07(+0.14%) |
Sep 08, 2006 | 46.29 | 46.75 | 45.94 | 46.75 | 3,030,181 | +0.47(+1.02%) |
Sep 07, 2006 | 46.35 | 46.57 | 46.16 | 46.27 | 3,379,673 | -0.30(-0.65%) |
Sep 06, 2006 | 46.81 | 46.81 | 46.57 | 46.57 | 2,308,375 | -0.24(-0.51%) |
Sep 05, 2006 | 46.90 | 46.90 | 46.36 | 46.81 | 1,401,228 | +0.39(+0.85%) |
Sep 01, 2006 | 46.68 | 46.79 | 46.39 | 46.42 | 1,547,447 | -0.23(-0.50%) |
Aug 31, 2006 | 46.65 | 46.85 | 46.58 | 46.65 | 1,518,106 | +0.00(+0.00%) |
Aug 30, 2006 | 46.37 | 46.66 | 46.35 | 46.65 | 1,566,846 | +0.34(+0.73%) |
Aug 29, 2006 | 46.32 | 46.33 | 45.96 | 46.32 | 1,355,911 | +0.00(+0.00%) |
Aug 28, 2006 | 45.76 | 46.35 | 45.75 | 46.32 | 1,504,413 | +0.56(+1.23%) |
Aug 25, 2006 | 45.89 | 45.97 | 45.72 | 45.75 | 1,326,407 | -0.05(-0.11%) |
Aug 24, 2006 | 45.70 | 45.87 | 45.60 | 45.80 | 1,783,974 | +0.21(+0.47%) |
Aug 23, 2006 | 46.16 | 46.18 | 45.52 | 45.59 | 1,349,391 | -0.52(-1.12%) |
Aug 22, 2006 | 45.70 | 46.10 | 45.59 | 46.10 | 2,398,519 | +0.41(+0.90%) |
Aug 21, 2006 | 45.33 | 45.72 | 45.33 | 45.69 | 3,115,598 | +0.26(+0.58%) |
Aug 18, 2006 | 45.46 | 45.52 | 45.20 | 45.43 | 1,233,817 | +0.01(+0.03%) |
Aug 17, 2006 | 45.23 | 45.55 | 45.21 | 45.41 | 2,614,833 | +0.05(+0.11%) |
Aug 16, 2006 | 45.37 | 45.43 | 45.27 | 45.37 | 2,485,729 | +0.12(+0.27%) |
Aug 15, 2006 | 45.12 | 45.43 | 45.11 | 45.24 | 4,679,347 | +0.52(+1.17%) |
Aug 14, 2006 | 44.35 | 45.06 | 44.35 | 44.72 | 2,053,918 | +0.41(+0.93%) |
Aug 11, 2006 | 44.95 | 44.95 | 44.14 | 44.31 | 4,187,058 | -0.37(-0.82%) |
Aug 10, 2006 | 44.45 | 44.75 | 44.18 | 44.68 | 2,530,720 | +0.09(+0.21%) |
Aug 09, 2006 | 45.09 | 45.18 | 44.59 | 44.59 | 4,383,974 | -0.42(-0.93%) |
Aug 08, 2006 | 45.61 | 45.76 | 44.91 | 45.00 | 4,586,431 | -0.75(-1.64%) |
Aug 07, 2006 | 46.19 | 46.19 | 45.64 | 45.75 | 3,054,469 | -0.50(-1.09%) |
Aug 04, 2006 | 46.07 | 46.37 | 45.99 | 46.26 | 3,548,225 | +0.68(+1.49%) |
Aug 03, 2006 | 45.15 | 45.59 | 44.84 | 45.57 | 3,134,833 | +0.48(+1.07%) |
Aug 02, 2006 | 45.24 | 45.27 | 44.98 | 45.09 | 1,883,410 | +0.00(+0.00%) |
Aug 01, 2006 | 45.03 | 45.27 | 44.68 | 45.09 | 3,498,181 | -0.21(-0.47%) |
Jul 31, 2006 | 45.27 | 45.52 | 45.11 | 45.30 | 3,401,679 | -0.21(-0.46%) |
Jul 28, 2006 | 45.20 | 45.56 | 45.11 | 45.51 | 2,896,187 | +0.67(+1.49%) |
Jul 27, 2006 | 45.27 | 45.55 | 44.84 | 44.84 | 2,108,852 | -0.34(-0.75%) |
Jul 26, 2006 | 44.97 | 45.20 | 44.86 | 45.18 | 2,901,077 | +0.19(+0.42%) |
Jul 25, 2006 | 44.66 | 45.02 | 44.53 | 44.99 | 3,663,472 | +0.31(+0.69%) |
Jul 24, 2006 | 44.14 | 44.69 | 43.89 | 44.68 | 2,136,074 | +0.77(+1.75%) |
Jul 21, 2006 | 44.71 | 44.71 | 43.83 | 43.92 | 7,824,775 | -0.83(-1.86%) |
Jul 20, 2006 | 45.40 | 45.40 | 44.71 | 44.75 | 4,129,353 | -0.56(-1.23%) |
Jul 19, 2006 | 44.41 | 45.31 | 44.32 | 45.31 | 8,618,631 | +1.06(+2.38%) |
Jul 18, 2006 | 43.95 | 44.26 | 43.68 | 44.26 | 7,473,816 | +0.52(+1.19%) |
Jul 17, 2006 | 43.74 | 43.94 | 43.59 | 43.73 | 1,883,573 | -0.03(-0.07%) |
Jul 14, 2006 | 44.63 | 44.63 | 43.74 | 43.76 | 3,758,670 | -0.59(-1.34%) |
Jul 13, 2006 | 45.09 | 45.09 | 44.35 | 44.36 | 3,739,272 | -0.70(-1.55%) |
Jul 12, 2006 | 45.02 | 45.09 | 44.81 | 45.06 | 2,011,209 | +0.20(+0.44%) |
Jul 11, 2006 | 44.87 | 44.99 | 44.59 | 44.86 | 2,345,378 | -0.01(-0.03%) |
Jul 10, 2006 | 44.35 | 44.87 | 44.35 | 44.87 | 2,289,629 | +0.46(+1.04%) |
Jul 07, 2006 | 44.41 | 44.87 | 44.33 | 44.41 | 2,638,958 | -0.18(-0.41%) |
Jul 06, 2006 | 44.48 | 44.67 | 44.34 | 44.60 | 3,632,989 | +0.13(+0.30%) |
Jul 05, 2006 | 44.48 | 44.64 | 43.94 | 44.46 | 2,870,595 | -0.04(-0.08%) |
Jul 03, 2006 | 43.92 | 44.54 | 43.92 | 44.50 | 1,727,247 | +0.79(+1.81%) |
Jun 30, 2006 | 43.70 | 44.13 | 43.50 | 43.71 | 4,445,917 | +0.16(+0.37%) |
Jun 29, 2006 | 42.93 | 43.56 | 42.80 | 43.55 | 3,320,989 | +0.92(+2.16%) |
Jun 28, 2006 | 42.36 | 42.73 | 42.36 | 42.63 | 1,037,880 | +0.15(+0.35%) |
Jun 27, 2006 | 42.52 | 42.76 | 42.42 | 42.48 | 2,809,466 | -0.11(-0.26%) |
Jun 26, 2006 | 42.14 | 42.60 | 42.14 | 42.59 | 1,635,147 | +0.45(+1.06%) |
Jun 23, 2006 | 42.24 | 42.27 | 42.01 | 42.14 | 2,116,676 | -0.16(-0.38%) |
Jun 22, 2006 | 42.43 | 42.64 | 42.23 | 42.30 | 2,235,510 | -0.70(-1.63%) |
Jun 21, 2006 | 42.48 | 43.03 | 42.41 | 43.00 | 1,802,394 | +0.54(+1.27%) |
Jun 20, 2006 | 42.85 | 42.86 | 42.41 | 42.46 | 2,423,623 | -0.26(-0.62%) |
Jun 19, 2006 | 43.22 | 43.31 | 42.72 | 42.73 | 1,372,049 | -0.39(-0.90%) |
Jun 16, 2006 | 43.04 | 43.16 | 42.78 | 43.11 | 2,482,306 | +0.12(+0.27%) |
Jun 15, 2006 | 42.57 | 43.09 | 42.45 | 43.00 | 2,900,099 | +0.74(+1.74%) |
Jun 14, 2006 | 42.33 | 42.54 | 42.05 | 42.26 | 4,925,002 | -0.07(-0.16%) |
Jun 13, 2006 | 42.97 | 43.19 | 42.33 | 42.33 | 6,162,406 | -0.56(-1.30%) |
Jun 12, 2006 | 43.49 | 43.49 | 42.81 | 42.89 | 4,836,977 | -0.64(-1.47%) |
Jun 09, 2006 | 43.53 | 43.65 | 43.22 | 43.53 | 3,386,193 | +0.40(+0.92%) |
Jun 08, 2006 | 42.97 | 43.39 | 42.55 | 43.13 | 7,836,512 | -0.20(-0.45%) |
Jun 07, 2006 | 43.25 | 43.69 | 42.99 | 43.32 | 4,883,597 | +0.17(+0.40%) |
Jun 06, 2006 | 43.68 | 43.70 | 43.06 | 43.15 | 3,371,685 | -0.44(-1.00%) |
Jun 05, 2006 | 43.31 | 44.38 | 43.31 | 43.59 | 8,928,186 | +0.06(+0.14%) |
Jun 02, 2006 | 43.45 | 43.67 | 43.10 | 43.53 | 4,173,202 | +0.47(+1.08%) |
Jun 01, 2006 | 42.17 | 43.06 | 42.17 | 43.06 | 2,735,786 | +0.88(+2.09%) |
May 31, 2006 | 42.45 | 42.54 | 41.70 | 42.18 | 4,087,134 | -0.06(-0.15%) |
May 30, 2006 | 42.45 | 42.57 | 42.19 | 42.24 | 5,225,591 | -0.34(-0.79%) |
May 26, 2006 | 42.23 | 42.70 | 42.23 | 42.57 | 2,399,009 | +0.40(+0.95%) |
May 25, 2006 | 41.50 | 42.35 | 41.50 | 42.18 | 3,687,598 | +0.79(+1.90%) |
May 24, 2006 | 41.41 | 41.72 | 40.84 | 41.39 | 4,553,992 | +0.07(+0.16%) |
May 23, 2006 | 41.90 | 42.10 | 41.26 | 41.32 | 2,895,535 | -0.28(-0.68%) |
May 22, 2006 | 41.59 | 41.72 | 41.19 | 41.60 | 5,326,820 | -0.28(-0.66%) |
May 19, 2006 | 41.78 | 42.31 | 41.41 | 41.88 | 9,365,214 | -0.09(-0.20%) |
May 18, 2006 | 42.32 | 42.60 | 41.83 | 41.97 | 4,027,472 | -0.12(-0.28%) |
May 17, 2006 | 42.39 | 42.62 | 41.99 | 42.08 | 5,966,795 | -0.90(-2.08%) |
May 16, 2006 | 42.92 | 43.32 | 42.90 | 42.98 | 2,536,914 | -0.09(-0.20%) |
May 15, 2006 | 42.21 | 43.14 | 42.12 | 43.06 | 8,708,286 | +0.56(+1.33%) |
May 12, 2006 | 42.82 | 42.94 | 42.22 | 42.50 | 7,023,095 | -0.65(-1.51%) |
May 11, 2006 | 44.10 | 44.19 | 43.10 | 43.15 | 4,172,876 | -0.96(-2.18%) |
May 10, 2006 | 43.95 | 44.31 | 43.82 | 44.11 | 3,421,566 | +0.04(+0.08%) |
May 09, 2006 | 44.20 | 44.23 | 43.81 | 44.08 | 2,333,153 | +0.01(+0.03%) |
May 08, 2006 | 43.86 | 44.14 | 43.81 | 44.06 | 2,720,789 | +0.14(+0.32%) |
May 05, 2006 | 43.46 | 44.01 | 43.34 | 43.92 | 2,766,758 | +0.77(+1.79%) |
May 04, 2006 | 42.94 | 43.43 | 42.85 | 43.15 | 2,657,867 | +0.51(+1.19%) |
May 03, 2006 | 42.51 | 42.79 | 42.35 | 42.64 | 3,668,688 | +0.04(+0.10%) |
May 02, 2006 | 43.19 | 43.19 | 42.41 | 42.60 | 2,590,708 | -0.34(-0.80%) |
May 01, 2006 | 43.68 | 43.84 | 42.94 | 42.94 | 3,871,309 | -0.67(-1.55%) |
Apr 28, 2006 | 43.37 | 43.91 | 43.35 | 43.62 | 2,346,356 | +0.12(+0.28%) |
Apr 27, 2006 | 43.00 | 43.68 | 42.75 | 43.49 | 6,098,832 | +0.43(+1.00%) |
Apr 26, 2006 | 43.25 | 43.51 | 43.01 | 43.06 | 5,420,061 | -0.20(-0.45%) |
Apr 25, 2006 | 43.59 | 43.59 | 43.15 | 43.26 | 4,437,604 | -0.31(-0.70%) |
Apr 24, 2006 | 43.75 | 43.79 | 43.38 | 43.57 | 1,739,473 | -0.22(-0.50%) |
Apr 21, 2006 | 43.97 | 44.05 | 43.68 | 43.79 | 3,528,500 | +0.01(+0.01%) |
Apr 20, 2006 | 43.83 | 43.88 | 43.33 | 43.78 | 5,854,644 | +0.04(+0.10%) |
Apr 19, 2006 | 43.25 | 43.80 | 43.10 | 43.74 | 4,211,347 | +0.60(+1.39%) |
Apr 18, 2006 | 42.21 | 43.37 | 42.21 | 43.14 | 7,471,860 | +1.01(+2.40%) |
Apr 17, 2006 | 42.34 | 42.42 | 42.07 | 42.13 | 3,630,218 | -0.19(-0.45%) |
Apr 13, 2006 | 42.80 | 42.70 | 42.18 | 42.32 | 3,503,886 | -0.48(-1.13%) |
Apr 12, 2006 | 42.79 | 43.06 | 42.67 | 42.80 | 2,108,526 | -0.05(-0.11%) |
Apr 11, 2006 | 43.10 | 43.23 | 42.79 | 42.85 | 2,388,413 | -0.10(-0.23%) |
Apr 10, 2006 | 43.37 | 43.43 | 42.89 | 42.95 | 4,291,547 | -0.52(-1.20%) |
Apr 07, 2006 | 44.12 | 44.14 | 43.40 | 43.47 | 5,221,190 | -0.66(-1.49%) |
Apr 06, 2006 | 44.24 | 44.37 | 43.97 | 44.13 | 3,740,250 | -0.26(-0.58%) |
Apr 05, 2006 | 44.16 | 44.43 | 44.14 | 44.38 | 3,323,435 | +0.42(+0.96%) |
Apr 04, 2006 | 43.92 | 45.20 | 43.72 | 43.96 | 3,641,792 | -0.15(-0.33%) |
Apr 03, 2006 | 44.87 | 45.18 | 44.11 | 44.11 | 5,003,083 | -0.98(-2.18%) |
Mar 31, 2006 | 44.94 | 45.21 | 44.57 | 45.09 | 5,175,547 | +0.15(+0.34%) |
Mar 30, 2006 | 45.52 | 45.62 | 44.70 | 44.94 | 4,037,579 | -0.71(-1.55%) |
Mar 29, 2006 | 45.00 | 45.64 | 45.00 | 45.64 | 5,330,406 | +0.99(+2.21%) |
Mar 28, 2006 | 44.11 | 44.91 | 44.02 | 44.65 | 3,870,005 | +0.50(+1.13%) |
Mar 27, 2006 | 44.48 | 44.53 | 44.08 | 44.16 | 2,704,977 | -0.44(-0.99%) |
Mar 24, 2006 | 44.78 | 44.78 | 44.46 | 44.60 | 2,834,244 | -0.40(-0.90%) |
Mar 23, 2006 | 44.72 | 45.02 | 44.70 | 45.00 | 2,148,626 | +0.26(+0.59%) |
Mar 22, 2006 | 44.59 | 44.88 | 44.46 | 44.74 | 3,102,557 | +0.13(+0.29%) |
Mar 21, 2006 | 45.18 | 45.27 | 44.52 | 44.61 | 4,669,240 | -0.66(-1.46%) |
Mar 20, 2006 | 46.00 | 46.00 | 45.09 | 45.27 | 3,460,852 | -0.72(-1.57%) |
Mar 17, 2006 | 45.92 | 46.02 | 45.33 | 46.00 | 3,886,143 | +0.52(+1.13%) |
Mar 16, 2006 | 45.15 | 45.78 | 45.10 | 45.48 | 5,020,036 | +0.48(+1.08%) |
Mar 15, 2006 | 44.38 | 45.09 | 44.32 | 45.00 | 4,097,566 | +0.77(+1.75%) |
Mar 14, 2006 | 43.87 | 44.24 | 43.76 | 44.22 | 2,230,294 | +0.34(+0.78%) |
Mar 13, 2006 | 44.14 | 44.32 | 43.64 | 43.88 | 2,549,955 | -0.17(-0.38%) |
Mar 10, 2006 | 43.71 | 44.11 | 43.46 | 44.05 | 2,286,695 | +0.48(+1.10%) |
Mar 09, 2006 | 43.26 | 43.81 | 43.22 | 43.57 | 4,710,807 | +0.44(+1.01%) |
Mar 08, 2006 | 42.94 | 43.25 | 42.73 | 43.13 | 5,816,826 | +0.08(+0.19%) |
Mar 07, 2006 | 43.56 | 43.59 | 43.05 | 43.05 | 5,039,271 | -0.60(-1.36%) |
Mar 06, 2006 | 43.03 | 43.80 | 42.94 | 43.65 | 4,170,757 | +0.75(+1.74%) |
Mar 03, 2006 | 42.94 | 43.03 | 42.74 | 42.90 | 5,310,193 | -0.18(-0.41%) |
Mar 02, 2006 | 43.10 | 43.15 | 42.88 | 43.08 | 3,105,328 | -0.10(-0.24%) |
Mar 01, 2006 | 43.29 | 43.35 | 42.83 | 43.18 | 2,084,074 | +0.21(+0.49%) |
Feb 28, 2006 | 43.18 | 43.28 | 42.83 | 42.97 | 2,713,128 | -0.20(-0.47%) |
Feb 27, 2006 | 43.28 | 43.36 | 42.99 | 43.18 | 1,411,335 | +0.02(+0.06%) |
Feb 24, 2006 | 43.28 | 43.35 | 43.07 | 43.15 | 2,432,425 | -0.25(-0.58%) |
Feb 23, 2006 | 43.52 | 43.62 | 43.16 | 43.40 | 1,828,639 | -0.12(-0.27%) |
Feb 22, 2006 | 42.94 | 43.53 | 42.77 | 43.52 | 5,086,544 | +0.57(+1.33%) |
Feb 21, 2006 | 42.91 | 43.18 | 42.80 | 42.95 | 2,790,394 | +0.05(+0.11%) |
Feb 17, 2006 | 42.65 | 42.92 | 42.43 | 42.90 | 3,512,362 | +0.31(+0.72%) |
Feb 16, 2006 | 42.33 | 42.60 | 42.27 | 42.59 | 2,057,341 | +0.36(+0.86%) |
Feb 15, 2006 | 41.95 | 42.24 | 41.76 | 42.23 | 3,090,983 | +0.33(+0.79%) |
Feb 14, 2006 | 41.62 | 41.90 | 41.19 | 41.90 | 2,395,585 | +0.31(+0.74%) |
Feb 13, 2006 | 41.55 | 41.69 | 41.49 | 41.59 | 990,607 | +0.05(+0.12%) |
Feb 10, 2006 | 41.56 | 41.80 | 41.25 | 41.54 | 1,745,830 | -0.02(-0.04%) |
Feb 09, 2006 | 41.50 | 41.77 | 41.29 | 41.56 | 1,481,918 | +0.16(+0.39%) |
Feb 08, 2006 | 41.54 | 41.54 | 41.05 | 41.40 | 1,914,545 | -0.17(-0.40%) |
Feb 07, 2006 | 41.78 | 42.05 | 41.56 | 41.57 | 2,518,657 | -0.25(-0.60%) |
Feb 06, 2006 | 41.59 | 41.94 | 41.59 | 41.82 | 1,516,639 | +0.10(+0.25%) |
Feb 03, 2006 | 41.78 | 41.99 | 41.38 | 41.72 | 5,450,870 | -0.54(-1.28%) |
Feb 02, 2006 | 42.42 | 42.45 | 42.11 | 42.26 | 3,415,209 | -0.19(-0.45%) |
Feb 01, 2006 | 42.33 | 42.57 | 42.11 | 42.45 | 3,204,438 | +0.22(+0.52%) |
Jan 31, 2006 | 42.02 | 42.41 | 41.88 | 42.22 | 3,667,710 | +0.10(+0.23%) |
Jan 30, 2006 | 42.33 | 42.40 | 41.97 | 42.13 | 1,544,676 | -0.15(-0.36%) |
Jan 27, 2006 | 41.95 | 42.41 | 41.90 | 42.28 | 3,253,015 | +0.63(+1.50%) |
Jan 26, 2006 | 41.70 | 41.87 | 41.56 | 41.65 | 2,419,059 | +0.12(+0.30%) |
Jan 25, 2006 | 41.72 | 41.92 | 41.46 | 41.53 | 3,449,604 | -0.15(-0.37%) |
Jan 24, 2006 | 41.47 | 41.75 | 41.32 | 41.68 | 2,951,936 | +0.40(+0.97%) |
Jan 23, 2006 | 41.26 | 41.39 | 41.13 | 41.29 | 745,604 | +0.23(+0.57%) |
Jan 20, 2006 | 41.53 | 41.59 | 41.03 | 41.05 | 2,097,767 | -0.54(-1.30%) |
Jan 19, 2006 | 40.95 | 41.64 | 40.91 | 41.59 | 2,617,767 | +0.48(+1.18%) |
Jan 18, 2006 | 40.73 | 41.29 | 40.72 | 41.11 | 2,226,871 | -0.07(-0.18%) |
Jan 17, 2006 | 40.92 | 41.18 | 40.83 | 41.18 | 1,206,921 | -0.01(-0.03%) |
Jan 13, 2006 | 41.49 | 41.56 | 41.10 | 41.19 | 4,151,522 | -0.67(-1.61%) |
Jan 12, 2006 | 41.98 | 41.98 | 41.70 | 41.87 | 2,370,645 | -0.11(-0.26%) |
Jan 11, 2006 | 42.05 | 42.18 | 41.80 | 41.98 | 2,399,498 | +0.05(+0.12%) |
Jan 10, 2006 | 41.41 | 42.15 | 41.41 | 41.93 | 4,178,745 | +0.28(+0.66%) |
Jan 09, 2006 | 41.35 | 41.68 | 41.31 | 41.65 | 3,664,450 | +0.40(+0.97%) |
Jan 06, 2006 | 40.92 | 41.34 | 40.86 | 41.26 | 3,838,544 | +0.36(+0.87%) |
Jan 05, 2006 | 40.49 | 41.10 | 40.49 | 40.90 | 4,333,604 | +0.29(+0.71%) |
Jan 04, 2006 | 40.37 | 40.61 | 40.21 | 40.61 | 1,767,673 | +0.18(+0.46%) |
Jan 03, 2006 | 39.51 | 40.43 | 39.24 | 40.43 | 3,407,058 | +1.07(+2.73%) |
Dec 30, 2005 | 39.63 | 39.64 | 39.26 | 39.35 | 3,957,541 | -0.30(-0.76%) |
Dec 29, 2005 | 40.00 | 40.06 | 39.57 | 39.65 | 3,148,852 | -0.22(-0.55%) |
Dec 28, 2005 | 40.00 | 40.09 | 39.70 | 39.88 | 3,150,156 | -0.09(-0.21%) |
Dec 27, 2005 | 40.12 | 40.27 | 39.94 | 39.96 | 1,057,441 | -0.10(-0.24%) |
Dec 23, 2005 | 39.97 | 40.17 | 39.94 | 40.06 | 2,845,328 | +0.10(+0.26%) |
Dec 22, 2005 | 39.36 | 39.95 | 39.35 | 39.95 | 3,824,688 | -0.21(-0.53%) |
Dec 21, 2005 | 40.03 | 40.26 | 39.94 | 40.17 | 1,664,325 | +0.26(+0.66%) |
Dec 20, 2005 | 39.91 | 40.07 | 39.71 | 39.91 | 2,411,560 | -0.11(-0.28%) |
Dec 19, 2005 | 40.51 | 40.55 | 39.94 | 40.02 | 3,634,946 | -0.50(-1.23%) |
Dec 16, 2005 | 40.48 | 40.56 | 40.41 | 40.51 | 2,263,711 | +0.18(+0.44%) |
Dec 15, 2005 | 40.64 | 40.88 | 40.29 | 40.34 | 3,125,867 | -0.37(-0.90%) |
Dec 14, 2005 | 40.37 | 40.77 | 40.27 | 40.70 | 2,133,140 | +0.18(+0.45%) |
Dec 13, 2005 | 40.18 | 40.54 | 40.18 | 40.52 | 1,785,604 | +0.28(+0.69%) |
Dec 12, 2005 | 40.46 | 40.46 | 40.07 | 40.24 | 1,541,579 | -0.03(-0.08%) |
Dec 09, 2005 | 40.12 | 40.38 | 40.05 | 40.27 | 870,144 | +0.09(+0.23%) |
Dec 08, 2005 | 40.15 | 40.43 | 39.91 | 40.18 | 2,116,350 | +0.34(+0.86%) |
Dec 07, 2005 | 40.46 | 40.46 | 39.71 | 39.84 | 1,831,899 | -0.31(-0.78%) |
Dec 06, 2005 | 40.34 | 40.37 | 40.07 | 40.15 | 2,980,626 | -0.03(-0.08%) |
Dec 05, 2005 | 40.49 | 40.49 | 40.07 | 40.18 | 4,056,651 | -0.37(-0.91%) |
Dec 02, 2005 | 40.45 | 40.60 | 40.29 | 40.55 | 1,396,827 | -0.03(-0.08%) |
Dec 01, 2005 | 40.30 | 40.61 | 40.23 | 40.58 | 5,662,945 | +0.55(+1.38%) |
Nov 30, 2005 | 40.47 | 40.52 | 40.02 | 40.03 | 3,333,704 | -0.37(-0.91%) |
Nov 29, 2005 | 40.49 | 40.52 | 40.32 | 40.40 | 2,716,225 | +0.08(+0.20%) |
Nov 28, 2005 | 40.64 | 40.73 | 40.28 | 40.32 | 3,740,739 | -0.44(-1.08%) |
Nov 25, 2005 | 40.55 | 40.84 | 40.52 | 40.76 | 585,529 | +0.14(+0.35%) |
Nov 23, 2005 | 40.49 | 40.70 | 40.31 | 40.62 | 2,961,391 | +0.20(+0.50%) |
Nov 22, 2005 | 39.72 | 40.44 | 39.72 | 40.41 | 4,624,739 | +0.52(+1.31%) |
Nov 21, 2005 | 39.63 | 39.94 | 39.46 | 39.89 | 2,773,930 | +0.15(+0.37%) |
Nov 18, 2005 | 39.35 | 39.99 | 39.32 | 39.75 | 3,048,275 | +0.31(+0.79%) |
Nov 17, 2005 | 38.86 | 39.48 | 38.86 | 39.43 | 3,729,491 | +0.60(+1.55%) |
Nov 16, 2005 | 38.99 | 39.05 | 38.72 | 38.83 | 2,692,914 | -0.15(-0.38%) |
Nov 15, 2005 | 39.04 | 39.41 | 38.92 | 38.98 | 3,257,905 | -0.01(-0.02%) |
Nov 14, 2005 | 39.26 | 39.75 | 38.99 | 38.99 | 3,454,820 | -0.29(-0.73%) |
Nov 11, 2005 | 38.92 | 39.30 | 38.86 | 39.27 | 3,072,563 | +0.36(+0.91%) |
Nov 10, 2005 | 37.85 | 38.92 | 37.85 | 38.92 | 4,450,971 | +0.98(+2.57%) |
Nov 09, 2005 | 37.68 | 38.37 | 37.61 | 37.94 | 8,573,315 | +0.33(+0.86%) |
Nov 08, 2005 | 37.26 | 37.75 | 37.26 | 37.62 | 6,147,735 | -0.22(-0.58%) |
Nov 07, 2005 | 37.64 | 38.00 | 37.53 | 37.84 | 2,678,896 | +0.21(+0.57%) |
Nov 04, 2005 | 37.70 | 37.77 | 37.18 | 37.62 | 5,483,798 | -0.04(-0.10%) |
Nov 03, 2005 | 38.03 | 38.34 | 37.45 | 37.66 | 4,433,040 | -0.27(-0.71%) |
Nov 02, 2005 | 37.57 | 37.93 | 37.37 | 37.93 | 3,508,776 | +0.36(+0.95%) |
Nov 01, 2005 | 37.67 | 37.94 | 37.20 | 37.57 | 7,416,111 | -0.64(-1.69%) |
Oct 31, 2005 | 38.34 | 38.61 | 38.16 | 38.22 | 4,702,983 | +0.15(+0.40%) |
Oct 28, 2005 | 37.27 | 38.11 | 36.81 | 38.07 | 3,553,930 | +1.05(+2.83%) |
Oct 27, 2005 | 37.36 | 37.46 | 37.00 | 37.02 | 3,237,366 | -0.38(-1.02%) |
Oct 26, 2005 | 37.49 | 37.85 | 37.38 | 37.40 | 7,263,860 | -0.39(-1.04%) |
Oct 25, 2005 | 37.83 | 38.19 | 37.64 | 37.79 | 8,015,985 | +0.07(+0.20%) |
Oct 24, 2005 | 37.48 | 38.05 | 37.18 | 37.72 | 5,715,923 | +0.54(+1.45%) |
Oct 21, 2005 | 38.07 | 38.07 | 36.97 | 37.18 | 2,507,410 | +0.31(+0.83%) |
Oct 20, 2005 | 36.85 | 37.49 | 36.19 | 36.87 | 2,971,497 | -0.55(-1.48%) |
Oct 19, 2005 | 36.65 | 37.43 | 36.47 | 37.42 | 6,092,638 | +0.45(+1.23%) |
Oct 18, 2005 | 37.30 | 37.39 | 36.86 | 36.97 | 3,001,002 | -0.52(-1.37%) |
Oct 17, 2005 | 37.21 | 37.48 | 37.03 | 37.48 | 2,430,958 | +0.31(+0.82%) |
Oct 14, 2005 | 36.81 | 37.53 | 36.57 | 37.18 | 7,349,603 | +0.67(+1.85%) |
Oct 13, 2005 | 36.22 | 36.64 | 35.89 | 36.50 | 5,250,695 | +0.18(+0.51%) |
Oct 12, 2005 | 36.69 | 36.84 | 36.05 | 36.32 | 8,589,453 | -0.71(-1.92%) |
Oct 11, 2005 | 37.08 | 37.42 | 36.80 | 37.03 | 4,024,864 | -0.26(-0.71%) |
Oct 10, 2005 | 37.57 | 37.67 | 37.11 | 37.29 | 4,301,491 | -0.38(-1.01%) |
Oct 07, 2005 | 37.94 | 38.03 | 37.38 | 37.67 | 5,284,111 | -0.15(-0.39%) |
Oct 06, 2005 | 38.03 | 38.22 | 37.60 | 37.82 | 7,867,321 | -0.28(-0.72%) |
Oct 05, 2005 | 38.59 | 38.89 | 38.10 | 38.10 | 4,403,209 | -0.72(-1.86%) |
Oct 04, 2005 | 39.32 | 39.45 | 38.82 | 38.82 | 1,412,802 | -0.67(-1.71%) |