Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.07 | 46.18 | 45.77 | 45.99 | 456,088 | -0.16(-0.35%) |
Oct 30, 2006 | 45.71 | 46.23 | 45.71 | 46.15 | 334,034 | +0.36(+0.78%) |
Oct 27, 2006 | 45.45 | 46.03 | 45.42 | 45.79 | 500,296 | +0.21(+0.46%) |
Oct 26, 2006 | 45.05 | 45.85 | 45.05 | 45.58 | 518,419 | +0.42(+0.94%) |
Oct 25, 2006 | 45.39 | 45.57 | 45.08 | 45.16 | 430,551 | -0.12(-0.27%) |
Oct 24, 2006 | 45.52 | 46.27 | 44.85 | 45.28 | 862,751 | -0.82(-1.79%) |
Oct 23, 2006 | 45.87 | 46.23 | 45.86 | 46.11 | 321,952 | +0.03(+0.06%) |
Oct 20, 2006 | 45.76 | 46.50 | 45.53 | 46.08 | 719,279 | +0.42(+0.91%) |
Oct 19, 2006 | 45.30 | 45.66 | 45.28 | 45.66 | 255,777 | +0.29(+0.64%) |
Oct 18, 2006 | 45.23 | 45.76 | 45.23 | 45.37 | 312,205 | +0.01(+0.02%) |
Oct 17, 2006 | 45.72 | 45.72 | 45.25 | 45.36 | 314,401 | -0.50(-1.10%) |
Oct 16, 2006 | 45.14 | 45.93 | 45.14 | 45.87 | 538,052 | +0.95(+2.11%) |
Oct 13, 2006 | 44.81 | 45.07 | 44.73 | 44.92 | 334,858 | -0.04(-0.10%) |
Oct 12, 2006 | 45.18 | 45.45 | 44.83 | 44.96 | 656,811 | -0.20(-0.44%) |
Oct 11, 2006 | 45.05 | 45.28 | 45.05 | 45.16 | 348,862 | -0.23(-0.50%) |
Oct 10, 2006 | 45.38 | 45.45 | 45.03 | 45.38 | 469,543 | +0.10(+0.23%) |
Oct 09, 2006 | 45.08 | 45.30 | 44.87 | 45.28 | 411,468 | +0.26(+0.58%) |
Oct 06, 2006 | 44.79 | 45.04 | 44.67 | 45.02 | 425,197 | +0.23(+0.50%) |
Oct 05, 2006 | 44.61 | 44.87 | 44.41 | 44.79 | 1,138,985 | +0.41(+0.92%) |
Oct 04, 2006 | 44.02 | 44.39 | 43.90 | 44.39 | 522,401 | +0.43(+0.98%) |
Oct 03, 2006 | 43.88 | 44.11 | 43.64 | 43.96 | 459,246 | +0.18(+0.42%) |
Oct 02, 2006 | 43.83 | 44.10 | 43.60 | 43.77 | 492,883 | -0.05(-0.12%) |
Sep 29, 2006 | 43.85 | 43.92 | 43.41 | 43.83 | 430,277 | -0.15(-0.33%) |
Sep 28, 2006 | 43.67 | 44.16 | 43.56 | 43.97 | 427,943 | +0.26(+0.60%) |
Sep 27, 2006 | 43.77 | 43.93 | 43.58 | 43.71 | 743,168 | -0.23(-0.53%) |
Sep 26, 2006 | 43.94 | 44.14 | 43.62 | 43.94 | 641,983 | +0.01(+0.02%) |
Sep 25, 2006 | 43.52 | 44.13 | 43.25 | 43.94 | 535,718 | +0.71(+1.63%) |
Sep 22, 2006 | 43.29 | 43.39 | 43.07 | 43.23 | 286,805 | -0.01(-0.03%) |
Sep 21, 2006 | 43.45 | 43.72 | 43.14 | 43.24 | 524,872 | -0.11(-0.25%) |
Sep 20, 2006 | 42.92 | 43.45 | 42.86 | 43.35 | 828,839 | +0.25(+0.59%) |
Sep 19, 2006 | 43.37 | 43.50 | 42.97 | 43.10 | 414,076 | -0.44(-1.02%) |
Sep 18, 2006 | 43.52 | 43.69 | 43.28 | 43.54 | 500,846 | +0.01(+0.03%) |
Sep 15, 2006 | 43.44 | 43.80 | 43.22 | 43.53 | 1,930,755 | +0.32(+0.74%) |
Sep 14, 2006 | 42.88 | 43.40 | 42.79 | 43.21 | 544,505 | -0.02(-0.05%) |
Sep 13, 2006 | 43.35 | 43.35 | 42.93 | 43.23 | 507,847 | -0.07(-0.15%) |
Sep 12, 2006 | 42.43 | 43.37 | 42.43 | 43.29 | 822,661 | +0.67(+1.57%) |
Sep 11, 2006 | 44.25 | 44.25 | 42.25 | 42.62 | 1,928,559 | -1.81(-4.07%) |
Sep 08, 2006 | 43.98 | 44.57 | 43.98 | 44.43 | 197,565 | +0.47(+1.06%) |
Sep 07, 2006 | 44.03 | 44.21 | 43.94 | 43.96 | 264,838 | -0.31(-0.71%) |
Sep 06, 2006 | 44.54 | 44.63 | 44.20 | 44.28 | 445,791 | -0.52(-1.15%) |
Sep 05, 2006 | 44.74 | 44.99 | 44.62 | 44.79 | 348,862 | -0.22(-0.49%) |
Sep 01, 2006 | 45.07 | 45.22 | 44.79 | 45.01 | 363,003 | -0.10(-0.23%) |
Aug 31, 2006 | 45.12 | 45.24 | 44.86 | 45.12 | 534,482 | -0.02(-0.05%) |
Aug 30, 2006 | 45.11 | 45.28 | 44.98 | 45.14 | 529,814 | +0.12(+0.26%) |
Aug 29, 2006 | 44.58 | 45.08 | 44.53 | 45.02 | 315,088 | +0.28(+0.64%) |
Aug 28, 2006 | 43.60 | 44.84 | 43.60 | 44.74 | 573,062 | +1.07(+2.45%) |
Aug 25, 2006 | 43.67 | 43.83 | 43.56 | 43.67 | 228,730 | -0.26(-0.60%) |
Aug 24, 2006 | 44.58 | 44.70 | 43.70 | 43.93 | 348,450 | -0.47(-1.07%) |
Aug 23, 2006 | 44.43 | 44.68 | 44.30 | 44.40 | 303,830 | -0.03(-0.07%) |
Aug 22, 2006 | 44.49 | 44.59 | 44.20 | 44.43 | 268,820 | +0.00(+0.00%) |
Aug 21, 2006 | 44.61 | 44.69 | 44.40 | 44.43 | 291,611 | -0.23(-0.51%) |
Aug 18, 2006 | 44.85 | 44.89 | 44.38 | 44.66 | 325,247 | -0.18(-0.41%) |
Aug 17, 2006 | 44.21 | 45.02 | 44.04 | 44.84 | 889,660 | +0.49(+1.10%) |
Aug 16, 2006 | 43.75 | 44.47 | 43.74 | 44.35 | 470,092 | +0.79(+1.81%) |
Aug 15, 2006 | 43.41 | 43.61 | 43.23 | 43.56 | 343,919 | +0.47(+1.08%) |
Aug 14, 2006 | 43.37 | 43.64 | 42.92 | 43.10 | 433,435 | -0.01(-0.03%) |
Aug 11, 2006 | 43.20 | 43.32 | 43.01 | 43.11 | 291,611 | -0.20(-0.45%) |
Aug 10, 2006 | 42.86 | 43.37 | 42.85 | 43.31 | 347,626 | +0.52(+1.21%) |
Aug 09, 2006 | 43.38 | 43.53 | 42.71 | 42.79 | 496,589 | -0.36(-0.83%) |
Aug 08, 2006 | 43.10 | 43.56 | 43.07 | 43.15 | 515,261 | +0.20(+0.46%) |
Aug 07, 2006 | 42.97 | 43.23 | 42.89 | 42.95 | 616,447 | -0.26(-0.59%) |
Aug 04, 2006 | 43.38 | 43.79 | 42.98 | 43.21 | 960,504 | -0.11(-0.25%) |
Aug 03, 2006 | 42.40 | 43.40 | 42.40 | 43.32 | 597,912 | +0.81(+1.90%) |
Aug 02, 2006 | 42.25 | 42.76 | 42.20 | 42.51 | 582,947 | +0.19(+0.45%) |
Aug 01, 2006 | 42.52 | 42.79 | 42.25 | 42.32 | 597,500 | -0.39(-0.90%) |
Jul 31, 2006 | 42.81 | 42.94 | 42.53 | 42.70 | 457,598 | -0.21(-0.49%) |
Jul 28, 2006 | 42.31 | 43.08 | 42.28 | 42.92 | 517,870 | +0.79(+1.87%) |
Jul 27, 2006 | 42.10 | 42.35 | 41.88 | 42.13 | 746,601 | +0.11(+0.26%) |
Jul 26, 2006 | 41.63 | 42.26 | 41.36 | 42.02 | 934,692 | +0.28(+0.66%) |
Jul 25, 2006 | 41.92 | 42.25 | 41.07 | 41.74 | 598,324 | -0.36(-0.85%) |
Jul 24, 2006 | 41.85 | 42.47 | 41.52 | 42.10 | 470,366 | +0.25(+0.59%) |
Jul 21, 2006 | 42.21 | 42.65 | 41.74 | 41.85 | 875,519 | -0.36(-0.85%) |
Jul 20, 2006 | 42.47 | 42.66 | 42.09 | 42.21 | 537,228 | -0.33(-0.77%) |
Jul 19, 2006 | 41.77 | 42.94 | 41.95 | 42.54 | 658,596 | +0.76(+1.83%) |
Jul 18, 2006 | 41.66 | 41.88 | 41.46 | 41.77 | 477,094 | +0.07(+0.17%) |
Jul 17, 2006 | 41.77 | 41.94 | 41.65 | 41.70 | 360,532 | -0.07(-0.16%) |
Jul 14, 2006 | 41.84 | 42.00 | 41.46 | 41.76 | 573,199 | -0.03(-0.07%) |
Jul 13, 2006 | 42.45 | 42.56 | 41.61 | 41.79 | 712,140 | -0.44(-1.05%) |
Jul 12, 2006 | 42.25 | 42.47 | 41.84 | 42.24 | 858,495 | +0.16(+0.38%) |
Jul 11, 2006 | 41.73 | 42.15 | 41.39 | 42.08 | 615,485 | +0.35(+0.84%) |
Jul 10, 2006 | 41.77 | 42.09 | 41.52 | 41.73 | 450,459 | +0.25(+0.60%) |
Jul 07, 2006 | 41.74 | 41.84 | 41.37 | 41.48 | 1,039,447 | -0.66(-1.57%) |
Jul 06, 2006 | 41.90 | 42.33 | 41.82 | 42.14 | 399,111 | +0.42(+1.01%) |
Jul 05, 2006 | 42.28 | 42.37 | 41.63 | 41.72 | 842,294 | -0.74(-1.75%) |
Jul 03, 2006 | 42.39 | 42.50 | 42.09 | 42.46 | 296,690 | +0.17(+0.41%) |
Jun 30, 2006 | 42.65 | 42.82 | 42.21 | 42.29 | 768,018 | -0.25(-0.58%) |
Jun 29, 2006 | 41.74 | 42.54 | 41.52 | 42.54 | 405,839 | +0.98(+2.35%) |
Jun 28, 2006 | 41.89 | 41.92 | 41.27 | 41.56 | 413,802 | -0.31(-0.73%) |
Jun 27, 2006 | 42.32 | 42.52 | 41.79 | 41.87 | 676,169 | -0.47(-1.10%) |
Jun 26, 2006 | 41.59 | 42.33 | 41.50 | 42.33 | 721,201 | +0.66(+1.59%) |
Jun 23, 2006 | 41.52 | 42.13 | 41.19 | 41.67 | 481,624 | -0.07(-0.17%) |
Jun 22, 2006 | 41.88 | 41.98 | 41.58 | 41.74 | 326,208 | -0.20(-0.47%) |
Jun 21, 2006 | 41.63 | 42.17 | 41.47 | 41.94 | 425,334 | +0.47(+1.12%) |
Jun 20, 2006 | 41.59 | 41.70 | 41.39 | 41.47 | 583,084 | -0.04(-0.11%) |
Jun 19, 2006 | 42.46 | 42.61 | 41.19 | 41.52 | 834,468 | -0.92(-2.16%) |
Jun 16, 2006 | 42.54 | 42.78 | 41.71 | 42.43 | 1,047,685 | -0.35(-0.82%) |
Jun 15, 2006 | 40.78 | 42.91 | 40.77 | 42.78 | 1,984,437 | +2.07(+5.08%) |
Jun 14, 2006 | 40.24 | 40.72 | 40.21 | 40.72 | 1,029,150 | +0.36(+0.88%) |
Jun 13, 2006 | 40.13 | 40.42 | 40.02 | 40.36 | 1,032,583 | +0.23(+0.58%) |
Jun 12, 2006 | 40.66 | 40.66 | 40.02 | 40.13 | 593,519 | -0.40(-0.99%) |
Jun 09, 2006 | 40.98 | 41.01 | 40.47 | 40.53 | 520,616 | -0.43(-1.05%) |
Jun 08, 2006 | 41.08 | 41.17 | 40.13 | 40.96 | 1,189,783 | -0.12(-0.30%) |
Jun 07, 2006 | 41.41 | 41.56 | 41.07 | 41.08 | 727,105 | -0.43(-1.04%) |
Jun 06, 2006 | 41.88 | 42.11 | 41.31 | 41.51 | 590,910 | -0.27(-0.65%) |
Jun 05, 2006 | 42.11 | 42.18 | 41.72 | 41.78 | 756,074 | -0.65(-1.53%) |
Jun 02, 2006 | 42.88 | 43.18 | 41.81 | 42.43 | 1,414,258 | -0.63(-1.47%) |
Jun 01, 2006 | 43.21 | 43.45 | 42.81 | 43.06 | 761,428 | -0.20(-0.45%) |
May 31, 2006 | 42.97 | 43.34 | 42.62 | 43.26 | 1,525,328 | +0.37(+0.87%) |
May 30, 2006 | 43.15 | 43.44 | 42.67 | 42.89 | 809,756 | -0.45(-1.04%) |
May 26, 2006 | 43.30 | 43.53 | 43.24 | 43.34 | 307,537 | +0.10(+0.24%) |
May 25, 2006 | 42.87 | 43.35 | 42.78 | 43.24 | 425,883 | +0.52(+1.23%) |
May 24, 2006 | 42.86 | 42.92 | 42.25 | 42.71 | 1,185,939 | -0.26(-0.61%) |
May 23, 2006 | 43.27 | 43.51 | 42.88 | 42.97 | 645,278 | -0.19(-0.44%) |
May 22, 2006 | 42.98 | 43.55 | 42.98 | 43.16 | 558,646 | -0.04(-0.08%) |
May 19, 2006 | 43.19 | 43.51 | 43.01 | 43.20 | 499,747 | +0.12(+0.27%) |
May 18, 2006 | 42.61 | 43.41 | 42.58 | 43.08 | 940,321 | +0.01(+0.03%) |
May 17, 2006 | 43.46 | 43.62 | 42.91 | 43.07 | 530,775 | -0.74(-1.68%) |
May 16, 2006 | 44.02 | 44.13 | 43.65 | 43.80 | 438,652 | -0.27(-0.61%) |
May 15, 2006 | 44.45 | 44.63 | 43.94 | 44.07 | 970,663 | -0.46(-1.03%) |
May 12, 2006 | 45.08 | 45.19 | 44.41 | 44.53 | 459,246 | -0.81(-1.78%) |
May 11, 2006 | 45.60 | 45.76 | 45.16 | 45.34 | 423,138 | -0.36(-0.78%) |
May 10, 2006 | 45.96 | 46.02 | 45.35 | 45.70 | 261,681 | -0.41(-0.88%) |
May 09, 2006 | 46.16 | 46.18 | 45.97 | 46.11 | 295,592 | -0.05(-0.11%) |
May 08, 2006 | 46.27 | 46.37 | 46.05 | 46.16 | 829,938 | -0.07(-0.14%) |
May 05, 2006 | 46.47 | 46.47 | 46.08 | 46.22 | 602,168 | +0.07(+0.14%) |
May 04, 2006 | 45.92 | 46.57 | 45.92 | 46.16 | 684,407 | +0.23(+0.51%) |
May 03, 2006 | 45.71 | 45.97 | 45.69 | 45.92 | 691,683 | -0.02(-0.05%) |
May 02, 2006 | 45.72 | 46.02 | 45.52 | 45.95 | 763,350 | +0.20(+0.43%) |
May 01, 2006 | 45.60 | 45.88 | 45.47 | 45.75 | 574,435 | +0.23(+0.50%) |
Apr 28, 2006 | 45.88 | 46.13 | 45.44 | 45.52 | 655,850 | -0.35(-0.76%) |
Apr 27, 2006 | 45.95 | 46.28 | 45.46 | 45.87 | 1,104,936 | -0.09(-0.21%) |
Apr 26, 2006 | 45.38 | 45.97 | 45.36 | 45.97 | 663,264 | +0.74(+1.63%) |
Apr 25, 2006 | 45.08 | 45.37 | 44.60 | 45.23 | 1,001,829 | +0.16(+0.36%) |
Apr 24, 2006 | 45.12 | 45.15 | 44.84 | 45.07 | 671,501 | -0.11(-0.24%) |
Apr 21, 2006 | 45.34 | 45.78 | 44.82 | 45.18 | 777,766 | +0.28(+0.62%) |
Apr 20, 2006 | 44.47 | 45.08 | 44.47 | 44.90 | 657,085 | +0.10(+0.23%) |
Apr 19, 2006 | 43.36 | 45.12 | 43.22 | 44.80 | 1,407,119 | +1.73(+4.02%) |
Apr 18, 2006 | 42.34 | 43.16 | 42.22 | 43.07 | 437,141 | +0.73(+1.72%) |
Apr 17, 2006 | 43.41 | 43.41 | 42.32 | 42.34 | 467,483 | -0.43(-1.00%) |
Apr 13, 2006 | 42.54 | 42.90 | 42.49 | 42.77 | 673,149 | +0.23(+0.55%) |
Apr 12, 2006 | 42.59 | 42.84 | 42.37 | 42.54 | 534,482 | -0.09(-0.22%) |
Apr 11, 2006 | 42.57 | 42.68 | 42.32 | 42.63 | 952,266 | +0.18(+0.43%) |
Apr 10, 2006 | 42.21 | 42.54 | 42.09 | 42.45 | 489,587 | +0.29(+0.69%) |
Apr 07, 2006 | 42.76 | 43.08 | 42.12 | 42.16 | 378,654 | -0.63(-1.48%) |
Apr 06, 2006 | 42.97 | 43.12 | 42.68 | 42.79 | 432,473 | +0.04(+0.10%) |
Apr 05, 2006 | 42.76 | 42.94 | 42.42 | 42.75 | 329,915 | -0.01(-0.02%) |
Apr 04, 2006 | 42.69 | 42.94 | 42.62 | 42.76 | 503,180 | +0.01(+0.03%) |
Apr 03, 2006 | 42.65 | 43.25 | 42.61 | 42.74 | 550,820 | +0.15(+0.34%) |
Mar 31, 2006 | 42.68 | 42.94 | 42.59 | 42.59 | 1,273,395 | -0.35(-0.81%) |
Mar 30, 2006 | 43.70 | 43.81 | 42.92 | 42.94 | 874,146 | -0.85(-1.95%) |
Mar 29, 2006 | 43.74 | 43.97 | 43.47 | 43.80 | 1,132,258 | +0.19(+0.43%) |
Mar 28, 2006 | 43.75 | 43.94 | 43.56 | 43.61 | 733,146 | -0.14(-0.32%) |
Mar 27, 2006 | 43.48 | 43.78 | 43.48 | 43.75 | 436,180 | +0.17(+0.38%) |
Mar 24, 2006 | 43.19 | 43.75 | 43.05 | 43.58 | 585,144 | +0.44(+1.03%) |
Mar 23, 2006 | 43.51 | 43.54 | 43.10 | 43.13 | 457,049 | -0.38(-0.87%) |
Mar 22, 2006 | 43.27 | 43.58 | 43.26 | 43.51 | 318,108 | +0.17(+0.40%) |
Mar 21, 2006 | 43.37 | 43.70 | 43.29 | 43.34 | 517,183 | +0.05(+0.12%) |
Mar 20, 2006 | 43.29 | 43.70 | 42.99 | 43.29 | 756,623 | +0.06(+0.13%) |
Mar 17, 2006 | 43.86 | 43.88 | 42.85 | 43.23 | 1,486,062 | -0.80(-1.82%) |
Mar 16, 2006 | 44.29 | 44.43 | 44.01 | 44.03 | 436,180 | -0.23(-0.51%) |
Mar 15, 2006 | 44.31 | 44.48 | 44.01 | 44.26 | 391,423 | -0.14(-0.31%) |
Mar 14, 2006 | 44.07 | 44.43 | 44.02 | 44.39 | 346,528 | +0.23(+0.53%) |
Mar 13, 2006 | 43.86 | 44.28 | 43.86 | 44.16 | 549,859 | +0.30(+0.68%) |
Mar 10, 2006 | 43.59 | 44.04 | 43.47 | 43.86 | 317,422 | +0.28(+0.64%) |
Mar 09, 2006 | 43.50 | 43.90 | 43.45 | 43.59 | 408,859 | +0.17(+0.40%) |
Mar 08, 2006 | 43.70 | 43.70 | 43.04 | 43.41 | 516,222 | -0.34(-0.77%) |
Mar 07, 2006 | 43.23 | 43.75 | 43.19 | 43.75 | 688,663 | +0.52(+1.21%) |
Mar 06, 2006 | 44.16 | 44.16 | 42.97 | 43.22 | 501,120 | -0.84(-1.92%) |
Mar 03, 2006 | 43.97 | 44.26 | 43.84 | 44.07 | 436,043 | -0.01(-0.02%) |
Mar 02, 2006 | 43.99 | 44.12 | 43.85 | 44.07 | 371,378 | -0.07(-0.15%) |
Mar 01, 2006 | 43.67 | 44.15 | 43.59 | 44.14 | 563,863 | +0.44(+1.00%) |
Feb 28, 2006 | 44.10 | 43.91 | 43.56 | 43.70 | 761,566 | -0.40(-0.91%) |
Feb 27, 2006 | 43.96 | 44.28 | 43.85 | 44.10 | 413,252 | -0.15(-0.33%) |
Feb 24, 2006 | 44.39 | 44.46 | 44.07 | 44.25 | 466,110 | -0.04(-0.08%) |
Feb 23, 2006 | 44.39 | 44.58 | 44.05 | 44.28 | 415,998 | -0.20(-0.46%) |
Feb 22, 2006 | 44.59 | 44.86 | 44.40 | 44.49 | 521,165 | -0.04(-0.10%) |
Feb 21, 2006 | 45.14 | 45.50 | 44.53 | 44.53 | 670,540 | -0.29(-0.65%) |
Feb 17, 2006 | 44.43 | 45.00 | 44.26 | 44.82 | 608,484 | +0.26(+0.59%) |
Feb 16, 2006 | 43.77 | 44.56 | 43.75 | 44.56 | 636,903 | +0.86(+1.97%) |
Feb 15, 2006 | 43.88 | 44.07 | 43.53 | 43.70 | 482,860 | -0.23(-0.53%) |
Feb 14, 2006 | 43.40 | 44.04 | 43.21 | 43.94 | 507,710 | +0.76(+1.77%) |
Feb 13, 2006 | 42.97 | 43.51 | 42.86 | 43.17 | 567,570 | +0.11(+0.25%) |
Feb 10, 2006 | 42.36 | 43.22 | 42.36 | 43.06 | 532,835 | +0.63(+1.49%) |
Feb 09, 2006 | 42.98 | 43.13 | 42.43 | 42.43 | 535,032 | -0.55(-1.27%) |
Feb 08, 2006 | 42.70 | 43.01 | 42.30 | 42.97 | 510,456 | +0.55(+1.29%) |
Feb 07, 2006 | 42.54 | 42.97 | 42.39 | 42.43 | 306,438 | -0.25(-0.60%) |
Feb 06, 2006 | 42.65 | 42.94 | 42.53 | 42.68 | 342,958 | +0.07(+0.17%) |
Feb 03, 2006 | 41.83 | 42.91 | 41.83 | 42.61 | 492,745 | -0.28(-0.66%) |
Feb 02, 2006 | 43.70 | 43.70 | 42.65 | 42.89 | 777,492 | -0.98(-2.22%) |
Feb 01, 2006 | 43.50 | 43.99 | 43.49 | 43.87 | 601,619 | +0.36(+0.82%) |
Jan 31, 2006 | 43.81 | 44.07 | 43.51 | 43.51 | 789,985 | -0.40(-0.91%) |
Jan 30, 2006 | 43.92 | 44.01 | 43.64 | 43.91 | 473,524 | -0.15(-0.35%) |
Jan 27, 2006 | 44.72 | 44.72 | 44.07 | 44.07 | 489,862 | -0.47(-1.05%) |
Jan 26, 2006 | 44.39 | 44.71 | 44.08 | 44.53 | 1,619,649 | +0.76(+1.73%) |
Jan 25, 2006 | 43.85 | 43.88 | 42.90 | 43.77 | 1,479,198 | +0.66(+1.52%) |
Jan 24, 2006 | 43.70 | 44.54 | 42.94 | 43.12 | 2,250,649 | +1.29(+3.08%) |
Jan 23, 2006 | 41.91 | 42.08 | 41.63 | 41.83 | 654,889 | -0.04(-0.09%) |
Jan 20, 2006 | 42.65 | 42.65 | 41.78 | 41.87 | 661,204 | -0.79(-1.84%) |
Jan 19, 2006 | 42.48 | 42.78 | 42.32 | 42.65 | 645,415 | +0.34(+0.79%) |
Jan 18, 2006 | 42.22 | 42.57 | 42.15 | 42.32 | 927,690 | +0.04(+0.09%) |
Jan 17, 2006 | 42.14 | 42.54 | 42.10 | 42.28 | 446,340 | -0.07(-0.17%) |
Jan 13, 2006 | 42.46 | 42.82 | 42.21 | 42.35 | 451,283 | +0.00(+0.00%) |
Jan 12, 2006 | 42.35 | 42.56 | 42.14 | 42.35 | 430,963 | -0.01(-0.02%) |
Jan 11, 2006 | 42.61 | 42.82 | 42.27 | 42.36 | 484,508 | -0.17(-0.41%) |
Jan 10, 2006 | 42.12 | 42.54 | 42.10 | 42.54 | 889,386 | +0.18(+0.43%) |
Jan 09, 2006 | 41.79 | 42.84 | 41.52 | 42.35 | 798,497 | +0.56(+1.34%) |
Jan 06, 2006 | 41.81 | 41.85 | 41.41 | 41.79 | 725,732 | +0.47(+1.13%) |
Jan 05, 2006 | 41.61 | 41.62 | 41.28 | 41.33 | 600,109 | -0.31(-0.75%) |
Jan 04, 2006 | 41.08 | 41.92 | 40.99 | 41.64 | 952,815 | +0.61(+1.49%) |
Jan 03, 2006 | 40.35 | 41.14 | 40.07 | 41.03 | 756,486 | +0.77(+1.92%) |
Dec 30, 2005 | 40.79 | 40.79 | 40.21 | 40.26 | 636,079 | -0.62(-1.51%) |
Dec 29, 2005 | 41.03 | 41.31 | 40.84 | 40.88 | 381,538 | +0.04(+0.09%) |
Dec 28, 2005 | 40.94 | 41.04 | 40.58 | 40.84 | 394,169 | -0.13(-0.32%) |
Dec 27, 2005 | 41.09 | 41.52 | 40.92 | 40.97 | 463,639 | -0.14(-0.34%) |
Dec 23, 2005 | 41.08 | 41.44 | 40.98 | 41.11 | 234,359 | +0.14(+0.34%) |
Dec 22, 2005 | 40.88 | 41.15 | 40.67 | 40.97 | 649,946 | +0.12(+0.30%) |
Dec 21, 2005 | 40.53 | 41.15 | 40.53 | 40.85 | 472,563 | +0.38(+0.94%) |
Dec 20, 2005 | 40.53 | 40.69 | 40.29 | 40.47 | 446,615 | +0.04(+0.09%) |
Dec 19, 2005 | 40.67 | 40.97 | 40.41 | 40.43 | 536,267 | -0.26(-0.64%) |
Dec 16, 2005 | 41.13 | 41.34 | 40.67 | 40.69 | 768,568 | -0.44(-1.06%) |
Dec 15, 2005 | 41.43 | 41.52 | 41.04 | 41.13 | 598,324 | -0.31(-0.74%) |
Dec 14, 2005 | 41.31 | 41.61 | 41.19 | 41.44 | 606,973 | +0.08(+0.19%) |
Dec 13, 2005 | 41.48 | 41.74 | 41.31 | 41.36 | 881,560 | -0.20(-0.49%) |
Dec 12, 2005 | 41.63 | 41.86 | 41.17 | 41.56 | 412,017 | -0.01(-0.03%) |
Dec 09, 2005 | 41.56 | 41.89 | 41.23 | 41.58 | 483,684 | +0.12(+0.28%) |
Dec 08, 2005 | 41.81 | 41.88 | 41.33 | 41.46 | 674,522 | -0.24(-0.58%) |
Dec 07, 2005 | 42.46 | 42.46 | 41.50 | 41.70 | 849,021 | -0.70(-1.65%) |
Dec 06, 2005 | 42.76 | 42.89 | 42.34 | 42.40 | 473,250 | -0.04(-0.09%) |
Dec 05, 2005 | 42.68 | 42.96 | 42.35 | 42.43 | 466,248 | -0.67(-1.55%) |
Dec 02, 2005 | 43.19 | 43.37 | 42.87 | 43.10 | 455,813 | -0.17(-0.40%) |
Dec 01, 2005 | 42.97 | 43.66 | 42.97 | 43.28 | 666,009 | +0.46(+1.07%) |
Nov 30, 2005 | 43.42 | 43.44 | 42.76 | 42.82 | 442,908 | -0.33(-0.76%) |
Nov 29, 2005 | 42.76 | 43.54 | 43.03 | 43.15 | 535,993 | +0.39(+0.90%) |
Nov 28, 2005 | 43.29 | 43.29 | 42.65 | 42.76 | 358,198 | -0.53(-1.23%) |
Nov 25, 2005 | 43.27 | 43.31 | 43.02 | 43.29 | 154,180 | +0.09(+0.22%) |
Nov 23, 2005 | 43.05 | 43.32 | 42.97 | 43.20 | 554,527 | +0.17(+0.41%) |
Nov 22, 2005 | 43.01 | 43.12 | 42.61 | 43.02 | 759,781 | +0.02(+0.05%) |
Nov 21, 2005 | 42.64 | 43.01 | 42.57 | 43.00 | 368,769 | +0.41(+0.96%) |
Nov 18, 2005 | 42.72 | 42.76 | 42.34 | 42.59 | 765,547 | +0.15(+0.34%) |
Nov 17, 2005 | 42.41 | 42.59 | 41.98 | 42.45 | 674,384 | +0.19(+0.45%) |
Nov 16, 2005 | 42.43 | 42.46 | 42.04 | 42.26 | 359,845 | -0.02(-0.05%) |
Nov 15, 2005 | 42.28 | 42.37 | 42.16 | 42.28 | 515,536 | +0.09(+0.21%) |
Nov 14, 2005 | 42.47 | 42.65 | 42.10 | 42.19 | 243,421 | -0.09(-0.21%) |
Nov 11, 2005 | 42.30 | 42.39 | 42.03 | 42.28 | 251,658 | -0.02(-0.05%) |
Nov 10, 2005 | 42.01 | 42.41 | 41.64 | 42.30 | 445,791 | +0.42(+0.99%) |
Nov 09, 2005 | 41.84 | 42.21 | 41.76 | 41.89 | 465,149 | +0.01(+0.02%) |
Nov 08, 2005 | 42.03 | 42.11 | 41.87 | 41.88 | 457,735 | -0.20(-0.48%) |
Nov 07, 2005 | 42.14 | 42.42 | 41.90 | 42.09 | 597,500 | -0.05(-0.12%) |
Nov 04, 2005 | 42.03 | 42.14 | 41.92 | 42.14 | 517,458 | +0.07(+0.16%) |
Nov 03, 2005 | 42.11 | 42.43 | 41.95 | 42.07 | 642,120 | +0.05(+0.12%) |
Nov 02, 2005 | 41.95 | 42.24 | 41.84 | 42.02 | 747,424 | -0.15(-0.36%) |