Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.42 | 50.99 | 50.23 | 50.78 | 3,734,822 | +0.30(+0.59%) |
Nov 29, 2006 | 50.24 | 50.62 | 50.19 | 50.48 | 2,854,776 | +0.36(+0.71%) |
Nov 28, 2006 | 49.81 | 50.31 | 49.71 | 50.13 | 3,450,403 | +0.11(+0.22%) |
Nov 27, 2006 | 50.56 | 50.59 | 49.91 | 50.01 | 4,546,050 | -0.57(-1.13%) |
Nov 24, 2006 | 50.41 | 50.81 | 50.34 | 50.59 | 1,114,094 | -0.20(-0.39%) |
Nov 22, 2006 | 50.87 | 50.97 | 50.41 | 50.79 | 3,024,015 | -0.11(-0.21%) |
Nov 21, 2006 | 50.44 | 51.09 | 50.24 | 50.89 | 4,559,525 | +0.16(+0.32%) |
Nov 20, 2006 | 50.74 | 50.81 | 50.39 | 50.73 | 3,008,134 | -0.01(-0.02%) |
Nov 17, 2006 | 50.18 | 50.96 | 50.03 | 50.74 | 4,891,266 | +0.69(+1.38%) |
Nov 16, 2006 | 50.03 | 50.46 | 49.95 | 50.05 | 3,107,593 | -0.26(-0.52%) |
Nov 15, 2006 | 49.77 | 50.58 | 49.77 | 50.31 | 5,516,892 | +0.39(+0.77%) |
Nov 14, 2006 | 49.56 | 49.99 | 49.15 | 49.93 | 4,712,883 | +0.37(+0.74%) |
Nov 13, 2006 | 49.28 | 49.73 | 49.15 | 49.56 | 4,130,570 | +0.19(+0.39%) |
Nov 10, 2006 | 49.34 | 49.47 | 49.05 | 49.37 | 3,350,945 | +0.18(+0.37%) |
Nov 09, 2006 | 49.59 | 49.80 | 48.98 | 49.18 | 5,232,152 | -0.32(-0.65%) |
Nov 08, 2006 | 49.52 | 49.71 | 49.25 | 49.51 | 2,777,615 | +0.00(+0.00%) |
Nov 07, 2006 | 49.56 | 49.96 | 49.41 | 49.51 | 3,404,364 | -0.11(-0.21%) |
Nov 06, 2006 | 49.18 | 49.73 | 48.98 | 49.61 | 3,423,293 | +0.63(+1.29%) |
Nov 03, 2006 | 49.30 | 49.45 | 48.70 | 48.98 | 2,911,563 | -0.19(-0.38%) |
Nov 02, 2006 | 49.15 | 49.43 | 48.98 | 49.17 | 4,651,925 | +0.02(+0.05%) |
Nov 01, 2006 | 49.14 | 49.32 | 48.80 | 49.15 | 4,668,929 | +0.00(+0.00%) |
Oct 31, 2006 | 49.24 | 49.62 | 48.69 | 49.15 | 4,294,837 | -0.06(-0.13%) |
Oct 30, 2006 | 49.24 | 49.40 | 48.96 | 49.21 | 1,914,413 | -0.01(-0.01%) |
Oct 27, 2006 | 49.37 | 49.70 | 49.17 | 49.22 | 3,736,266 | -0.18(-0.37%) |
Oct 26, 2006 | 49.53 | 49.56 | 48.96 | 49.40 | 3,837,489 | -0.14(-0.28%) |
Oct 25, 2006 | 49.71 | 49.84 | 49.13 | 49.53 | 3,685,734 | -0.27(-0.54%) |
Oct 24, 2006 | 49.84 | 50.23 | 49.68 | 49.80 | 5,127,721 | -0.12(-0.25%) |
Oct 23, 2006 | 48.94 | 50.42 | 48.94 | 49.93 | 8,462,143 | +1.01(+2.06%) |
Oct 20, 2006 | 48.68 | 49.50 | 48.18 | 48.92 | 12,831,414 | +1.29(+2.71%) |
Oct 19, 2006 | 47.08 | 47.67 | 47.08 | 47.63 | 4,464,558 | +0.54(+1.15%) |
Oct 18, 2006 | 47.38 | 47.53 | 46.88 | 47.08 | 4,117,095 | -0.17(-0.36%) |
Oct 17, 2006 | 46.91 | 47.38 | 46.85 | 47.25 | 4,037,689 | +0.03(+0.07%) |
Oct 16, 2006 | 47.13 | 47.37 | 46.97 | 47.22 | 3,099,893 | +0.22(+0.46%) |
Oct 13, 2006 | 47.27 | 47.33 | 46.97 | 47.00 | 2,812,426 | -0.02(-0.04%) |
Oct 12, 2006 | 47.03 | 47.10 | 46.67 | 47.02 | 3,385,916 | -0.02(-0.05%) |
Oct 11, 2006 | 46.88 | 47.13 | 46.75 | 47.05 | 4,275,747 | +0.17(+0.36%) |
Oct 10, 2006 | 47.18 | 47.23 | 46.84 | 46.88 | 3,045,511 | -0.37(-0.79%) |
Oct 09, 2006 | 47.10 | 47.32 | 47.02 | 47.25 | 2,916,215 | -0.09(-0.20%) |
Oct 06, 2006 | 47.33 | 47.48 | 47.23 | 47.35 | 4,162,974 | +0.02(+0.04%) |
Oct 05, 2006 | 46.75 | 47.35 | 46.75 | 47.33 | 4,197,304 | +0.65(+1.40%) |
Oct 04, 2006 | 46.15 | 46.77 | 46.15 | 46.67 | 4,852,927 | +0.52(+1.13%) |
Oct 03, 2006 | 45.67 | 46.20 | 45.51 | 46.15 | 4,770,954 | +0.27(+0.60%) |
Oct 02, 2006 | 46.57 | 46.57 | 45.71 | 45.87 | 4,721,064 | -0.52(-1.12%) |
Sep 29, 2006 | 46.50 | 46.75 | 46.32 | 46.39 | 4,158,322 | -0.11(-0.24%) |
Sep 28, 2006 | 46.50 | 46.75 | 46.20 | 46.50 | 4,390,927 | -0.03(-0.07%) |
Sep 27, 2006 | 46.66 | 46.73 | 46.35 | 46.53 | 5,455,452 | -0.06(-0.13%) |
Sep 26, 2006 | 46.19 | 46.75 | 46.13 | 46.60 | 7,842,293 | +0.65(+1.42%) |
Sep 25, 2006 | 45.62 | 46.01 | 45.28 | 45.94 | 6,792,846 | +0.39(+0.86%) |
Sep 22, 2006 | 45.69 | 45.86 | 45.02 | 45.55 | 3,864,118 | -0.02(-0.05%) |
Sep 21, 2006 | 45.97 | 46.10 | 45.30 | 45.58 | 5,354,229 | -0.19(-0.42%) |
Sep 20, 2006 | 45.69 | 46.19 | 45.61 | 45.77 | 6,184,065 | +0.11(+0.23%) |
Sep 19, 2006 | 46.62 | 46.98 | 45.48 | 45.66 | 4,204,362 | -0.40(-0.87%) |
Sep 18, 2006 | 46.02 | 46.38 | 45.82 | 46.06 | 3,976,249 | -0.16(-0.34%) |
Sep 15, 2006 | 46.29 | 46.57 | 46.14 | 46.22 | 9,074,293 | +0.38(+0.83%) |
Sep 14, 2006 | 45.76 | 45.99 | 45.63 | 45.84 | 4,210,458 | +0.10(+0.22%) |
Sep 13, 2006 | 45.26 | 46.00 | 45.26 | 45.74 | 5,705,060 | +0.50(+1.10%) |
Sep 12, 2006 | 44.68 | 45.35 | 44.40 | 45.24 | 6,204,277 | +0.76(+1.71%) |
Sep 11, 2006 | 44.58 | 44.58 | 44.13 | 44.48 | 3,512,324 | -0.10(-0.22%) |
Sep 08, 2006 | 44.10 | 44.63 | 44.01 | 44.58 | 3,715,893 | +0.57(+1.30%) |
Sep 07, 2006 | 44.57 | 44.70 | 44.00 | 44.00 | 5,257,016 | -0.57(-1.27%) |
Sep 06, 2006 | 44.48 | 44.72 | 44.28 | 44.57 | 4,016,353 | +0.09(+0.21%) |
Sep 05, 2006 | 44.72 | 44.88 | 44.34 | 44.48 | 4,672,939 | -0.23(-0.52%) |
Sep 01, 2006 | 44.72 | 45.08 | 44.66 | 44.71 | 3,990,045 | +0.01(+0.03%) |
Aug 31, 2006 | 44.76 | 44.86 | 44.54 | 44.70 | 2,856,701 | +0.16(+0.36%) |
Aug 30, 2006 | 44.88 | 44.88 | 44.53 | 44.53 | 4,126,078 | -0.11(-0.24%) |
Aug 29, 2006 | 44.22 | 44.76 | 43.92 | 44.64 | 5,146,169 | +0.42(+0.94%) |
Aug 28, 2006 | 43.48 | 44.44 | 43.48 | 44.22 | 4,256,658 | +0.64(+1.46%) |
Aug 25, 2006 | 43.67 | 43.89 | 43.40 | 43.59 | 4,949,016 | -0.11(-0.26%) |
Aug 24, 2006 | 43.95 | 44.00 | 43.42 | 43.70 | 3,986,355 | -0.15(-0.34%) |
Aug 23, 2006 | 44.29 | 44.53 | 43.66 | 43.85 | 4,465,520 | -0.59(-1.33%) |
Aug 22, 2006 | 44.34 | 44.71 | 44.33 | 44.44 | 3,357,201 | +0.11(+0.24%) |
Aug 21, 2006 | 44.45 | 44.55 | 44.22 | 44.33 | 3,909,195 | -0.06(-0.13%) |
Aug 18, 2006 | 44.58 | 44.62 | 44.28 | 44.39 | 3,987,478 | +0.01(+0.01%) |
Aug 17, 2006 | 44.13 | 44.62 | 43.95 | 44.38 | 5,081,039 | +0.26(+0.58%) |
Aug 16, 2006 | 43.82 | 44.22 | 43.73 | 44.13 | 8,413,858 | +0.63(+1.45%) |
Aug 15, 2006 | 43.32 | 43.54 | 43.13 | 43.50 | 7,460,340 | +0.72(+1.69%) |
Aug 14, 2006 | 42.72 | 43.19 | 42.67 | 42.78 | 7,268,803 | +0.06(+0.13%) |
Aug 11, 2006 | 42.73 | 42.98 | 42.62 | 42.72 | 5,403,798 | +0.07(+0.18%) |
Aug 10, 2006 | 42.65 | 43.03 | 42.56 | 42.65 | 5,012,221 | +0.07(+0.16%) |
Aug 09, 2006 | 43.24 | 43.24 | 42.50 | 42.58 | 5,744,523 | -0.16(-0.38%) |
Aug 08, 2006 | 43.29 | 43.33 | 42.56 | 42.74 | 6,532,971 | -0.27(-0.64%) |
Aug 07, 2006 | 43.26 | 43.27 | 42.88 | 43.01 | 5,796,979 | -0.28(-0.65%) |
Aug 04, 2006 | 43.57 | 43.82 | 43.05 | 43.29 | 6,632,911 | +0.11(+0.25%) |
Aug 03, 2006 | 43.39 | 43.51 | 43.14 | 43.19 | 7,372,592 | -0.21(-0.47%) |
Aug 02, 2006 | 43.58 | 43.69 | 43.36 | 43.39 | 7,756,630 | -0.19(-0.43%) |
Aug 01, 2006 | 43.64 | 43.70 | 43.29 | 43.58 | 5,459,623 | -0.31(-0.70%) |
Jul 31, 2006 | 43.70 | 44.25 | 43.66 | 43.89 | 4,933,456 | -0.07(-0.17%) |
Jul 28, 2006 | 43.83 | 44.00 | 43.50 | 43.96 | 6,435,277 | +0.48(+1.10%) |
Jul 27, 2006 | 43.57 | 44.07 | 43.30 | 43.48 | 9,851,192 | +0.43(+1.00%) |
Jul 26, 2006 | 42.46 | 43.53 | 41.98 | 43.05 | 14,707,968 | +0.59(+1.39%) |
Jul 25, 2006 | 44.26 | 44.27 | 41.80 | 42.46 | 30,254,596 | -2.23(-4.99%) |
Jul 24, 2006 | 44.09 | 44.69 | 44.10 | 44.69 | 5,570,631 | +0.60(+1.37%) |
Jul 21, 2006 | 44.49 | 44.71 | 43.59 | 44.09 | 9,012,693 | -0.24(-0.53%) |
Jul 20, 2006 | 44.51 | 44.70 | 44.30 | 44.32 | 5,477,108 | +0.05(+0.11%) |
Jul 19, 2006 | 44.17 | 44.50 | 44.04 | 44.27 | 8,610,689 | +0.11(+0.24%) |
Jul 18, 2006 | 44.20 | 44.28 | 43.94 | 44.17 | 8,474,976 | +0.12(+0.27%) |
Jul 17, 2006 | 44.38 | 44.57 | 43.74 | 44.05 | 8,315,843 | -0.35(-0.79%) |
Jul 14, 2006 | 44.67 | 44.86 | 44.18 | 44.40 | 6,979,571 | -0.26(-0.57%) |
Jul 13, 2006 | 45.18 | 45.24 | 44.52 | 44.65 | 7,725,670 | -0.68(-1.50%) |
Jul 12, 2006 | 45.82 | 45.88 | 45.17 | 45.33 | 6,931,125 | -0.23(-0.51%) |
Jul 11, 2006 | 45.66 | 45.96 | 45.28 | 45.56 | 8,712,393 | -0.01(-0.03%) |
Jul 10, 2006 | 46.43 | 46.51 | 45.39 | 45.58 | 14,783,204 | -0.62(-1.34%) |
Jul 07, 2006 | 47.55 | 47.55 | 46.03 | 46.19 | 39,077,996 | -4.54(-8.96%) |
Jul 06, 2006 | 50.41 | 50.87 | 50.38 | 50.74 | 3,658,303 | +0.52(+1.04%) |
Jul 05, 2006 | 50.43 | 50.44 | 49.94 | 50.21 | 3,461,632 | -0.36(-0.70%) |
Jul 03, 2006 | 50.59 | 50.64 | 50.36 | 50.57 | 1,050,087 | +0.22(+0.43%) |
Jun 30, 2006 | 50.89 | 50.96 | 50.31 | 50.35 | 5,243,541 | -0.24(-0.47%) |
Jun 29, 2006 | 49.43 | 50.81 | 49.43 | 50.59 | 4,433,116 | +1.17(+2.36%) |
Jun 28, 2006 | 49.07 | 49.47 | 49.00 | 49.42 | 2,868,090 | +0.36(+0.74%) |
Jun 27, 2006 | 50.12 | 50.45 | 49.01 | 49.06 | 4,054,372 | -0.94(-1.88%) |
Jun 26, 2006 | 49.82 | 50.09 | 49.62 | 50.00 | 2,609,819 | +0.18(+0.36%) |
Jun 23, 2006 | 49.62 | 50.04 | 49.55 | 49.82 | 3,847,435 | +0.21(+0.41%) |
Jun 22, 2006 | 50.28 | 50.37 | 49.43 | 49.61 | 2,880,603 | -0.51(-1.01%) |
Jun 21, 2006 | 49.81 | 50.69 | 49.81 | 50.12 | 3,772,680 | +0.32(+0.64%) |
Jun 20, 2006 | 49.51 | 50.25 | 49.28 | 49.80 | 3,432,116 | +0.29(+0.58%) |
Jun 19, 2006 | 50.31 | 50.31 | 49.18 | 49.51 | 3,927,482 | -0.67(-1.34%) |
Jun 16, 2006 | 50.48 | 50.59 | 50.06 | 50.19 | 5,629,825 | -0.24(-0.48%) |
Jun 15, 2006 | 49.65 | 50.71 | 49.40 | 50.43 | 5,117,294 | +0.62(+1.25%) |
Jun 14, 2006 | 49.75 | 50.16 | 49.42 | 49.81 | 3,992,612 | -0.04(-0.08%) |
Jun 13, 2006 | 50.09 | 50.64 | 49.83 | 49.85 | 5,525,073 | -0.12(-0.25%) |
Jun 12, 2006 | 50.23 | 50.55 | 49.80 | 49.97 | 4,066,724 | -0.26(-0.51%) |
Jun 09, 2006 | 50.74 | 51.04 | 50.03 | 50.23 | 4,108,593 | -0.74(-1.44%) |
Jun 08, 2006 | 49.75 | 51.08 | 49.40 | 50.96 | 7,115,123 | +0.88(+1.75%) |
Jun 07, 2006 | 51.28 | 51.29 | 50.08 | 50.08 | 6,092,306 | -1.20(-2.33%) |
Jun 06, 2006 | 51.86 | 52.31 | 50.67 | 51.28 | 6,897,759 | -0.43(-0.83%) |
Jun 05, 2006 | 52.43 | 52.57 | 51.67 | 51.71 | 4,170,033 | -1.14(-2.16%) |
Jun 02, 2006 | 52.86 | 53.13 | 52.68 | 52.85 | 3,719,903 | +0.17(+0.32%) |
Jun 01, 2006 | 52.15 | 52.78 | 51.83 | 52.68 | 2,762,055 | +0.53(+1.02%) |
May 31, 2006 | 52.18 | 52.75 | 51.83 | 52.15 | 5,396,900 | +0.12(+0.24%) |
May 30, 2006 | 52.05 | 52.35 | 51.96 | 52.03 | 3,745,089 | -0.26(-0.49%) |
May 26, 2006 | 51.90 | 52.36 | 51.68 | 52.28 | 2,948,459 | +0.38(+0.73%) |
May 25, 2006 | 52.33 | 52.51 | 51.65 | 51.90 | 4,526,800 | -0.35(-0.67%) |
May 24, 2006 | 51.86 | 52.43 | 51.52 | 52.25 | 4,662,672 | +0.24(+0.46%) |
May 23, 2006 | 52.11 | 52.38 | 51.75 | 52.01 | 4,465,360 | -0.18(-0.35%) |
May 22, 2006 | 52.56 | 52.73 | 51.48 | 52.20 | 4,822,929 | -0.36(-0.69%) |
May 19, 2006 | 52.71 | 52.94 | 52.18 | 52.56 | 4,485,893 | +0.10(+0.19%) |
May 18, 2006 | 52.13 | 52.88 | 52.13 | 52.46 | 4,316,012 | -0.17(-0.32%) |
May 17, 2006 | 53.55 | 53.59 | 52.44 | 52.63 | 6,666,919 | -1.46(-2.70%) |
May 16, 2006 | 54.31 | 54.44 | 53.75 | 54.08 | 5,131,250 | -0.22(-0.41%) |
May 15, 2006 | 54.05 | 54.36 | 53.65 | 54.31 | 4,166,824 | +0.34(+0.64%) |
May 12, 2006 | 54.17 | 54.65 | 53.77 | 53.97 | 4,052,928 | -0.37(-0.69%) |
May 11, 2006 | 54.39 | 54.63 | 54.10 | 54.34 | 4,103,620 | -0.30(-0.55%) |
May 10, 2006 | 54.39 | 54.71 | 54.38 | 54.64 | 4,521,025 | +0.04(+0.08%) |
May 09, 2006 | 54.61 | 54.73 | 54.12 | 54.60 | 6,480,354 | -0.34(-0.62%) |
May 08, 2006 | 54.30 | 55.08 | 54.27 | 54.94 | 5,652,444 | +0.52(+0.95%) |
May 05, 2006 | 54.04 | 54.42 | 53.95 | 54.42 | 5,826,335 | +0.52(+0.96%) |
May 04, 2006 | 53.55 | 54.03 | 53.51 | 53.90 | 5,333,375 | +0.36(+0.66%) |
May 03, 2006 | 52.83 | 53.55 | 52.74 | 53.55 | 5,321,985 | +0.87(+1.66%) |
May 02, 2006 | 53.08 | 53.18 | 52.10 | 52.68 | 6,107,546 | -0.29(-0.55%) |
May 01, 2006 | 53.30 | 53.44 | 52.89 | 52.97 | 4,568,829 | -0.29(-0.54%) |
Apr 28, 2006 | 52.99 | 53.30 | 52.95 | 53.26 | 4,051,805 | +0.12(+0.23%) |
Apr 27, 2006 | 52.99 | 53.41 | 52.68 | 53.13 | 4,798,545 | -0.18(-0.34%) |
Apr 26, 2006 | 52.89 | 53.39 | 52.74 | 53.31 | 4,338,631 | +0.44(+0.84%) |
Apr 25, 2006 | 52.99 | 53.30 | 52.61 | 52.87 | 6,345,765 | -0.41(-0.76%) |
Apr 24, 2006 | 52.37 | 53.55 | 52.36 | 53.27 | 7,000,105 | +0.25(+0.47%) |
Apr 21, 2006 | 52.36 | 53.30 | 52.31 | 53.02 | 14,867,744 | +1.53(+2.98%) |
Apr 20, 2006 | 51.02 | 51.72 | 50.72 | 51.49 | 6,868,242 | +0.45(+0.88%) |
Apr 19, 2006 | 50.92 | 51.36 | 50.90 | 51.04 | 4,688,179 | +0.18(+0.36%) |
Apr 18, 2006 | 50.09 | 51.24 | 50.08 | 50.86 | 7,017,590 | +0.83(+1.66%) |
Apr 17, 2006 | 50.21 | 50.31 | 49.44 | 50.03 | 5,009,012 | -0.44(-0.88%) |
Apr 13, 2006 | 50.56 | 50.83 | 50.23 | 50.47 | 2,877,715 | -0.08(-0.16%) |
Apr 12, 2006 | 49.86 | 50.72 | 49.86 | 50.56 | 3,941,118 | +0.19(+0.38%) |
Apr 11, 2006 | 49.98 | 50.57 | 49.98 | 50.36 | 4,478,193 | -0.12(-0.23%) |
Apr 10, 2006 | 49.94 | 50.72 | 49.94 | 50.48 | 4,113,405 | -0.03(-0.06%) |
Apr 07, 2006 | 50.65 | 51.17 | 50.38 | 50.51 | 6,589,759 | -0.22(-0.43%) |
Apr 06, 2006 | 49.71 | 51.12 | 49.58 | 50.73 | 16,797,396 | +2.44(+5.06%) |
Apr 05, 2006 | 48.55 | 48.56 | 47.88 | 48.29 | 4,466,483 | +0.29(+0.60%) |
Apr 04, 2006 | 48.25 | 48.62 | 47.70 | 48.00 | 5,830,506 | +0.72(+1.53%) |
Apr 03, 2006 | 47.36 | 48.12 | 47.23 | 47.28 | 5,769,869 | +0.09(+0.20%) |
Mar 31, 2006 | 47.70 | 47.93 | 47.13 | 47.18 | 5,014,306 | -0.52(-1.08%) |
Mar 30, 2006 | 48.36 | 48.39 | 47.38 | 47.70 | 5,394,173 | -0.65(-1.34%) |
Mar 29, 2006 | 48.50 | 49.08 | 48.35 | 48.35 | 8,442,091 | +0.79(+1.65%) |
Mar 28, 2006 | 47.90 | 48.12 | 47.47 | 47.56 | 5,632,231 | -0.34(-0.70%) |
Mar 27, 2006 | 47.81 | 48.14 | 47.69 | 47.90 | 4,479,637 | +0.02(+0.05%) |
Mar 24, 2006 | 47.78 | 48.04 | 47.61 | 47.88 | 5,485,289 | +0.02(+0.04%) |
Mar 23, 2006 | 47.80 | 47.98 | 47.38 | 47.86 | 5,564,375 | +0.44(+0.92%) |
Mar 22, 2006 | 46.60 | 47.47 | 46.60 | 47.42 | 4,739,833 | +0.71(+1.52%) |
Mar 21, 2006 | 46.88 | 46.97 | 46.52 | 46.71 | 5,129,646 | -0.04(-0.09%) |
Mar 20, 2006 | 46.65 | 46.87 | 46.47 | 46.75 | 2,805,207 | +0.13(+0.28%) |
Mar 17, 2006 | 46.94 | 47.03 | 46.60 | 46.62 | 6,496,075 | -0.06(-0.13%) |
Mar 16, 2006 | 46.44 | 47.04 | 46.31 | 46.68 | 6,959,198 | +0.55(+1.20%) |
Mar 15, 2006 | 45.68 | 46.28 | 45.51 | 46.13 | 4,593,533 | +0.29(+0.64%) |
Mar 14, 2006 | 45.00 | 45.97 | 45.00 | 45.84 | 4,217,356 | +0.90(+2.00%) |
Mar 13, 2006 | 45.19 | 45.21 | 44.81 | 44.94 | 3,204,484 | -0.14(-0.32%) |
Mar 10, 2006 | 44.82 | 45.38 | 44.81 | 45.08 | 2,939,957 | +0.32(+0.72%) |
Mar 09, 2006 | 45.21 | 45.36 | 44.74 | 44.76 | 3,447,034 | -0.36(-0.80%) |
Mar 08, 2006 | 45.20 | 45.55 | 44.91 | 45.12 | 4,001,916 | +0.07(+0.15%) |
Mar 07, 2006 | 44.76 | 45.09 | 44.47 | 45.05 | 4,739,993 | +0.22(+0.50%) |
Mar 06, 2006 | 45.17 | 45.38 | 44.60 | 44.83 | 4,949,818 | -0.60(-1.33%) |
Mar 03, 2006 | 45.54 | 45.69 | 45.29 | 45.43 | 4,962,010 | -0.11(-0.23%) |
Mar 02, 2006 | 45.91 | 46.01 | 45.50 | 45.54 | 4,262,433 | -0.39(-0.84%) |
Mar 01, 2006 | 46.25 | 46.25 | 45.82 | 45.92 | 3,267,368 | +0.05(+0.11%) |
Feb 28, 2006 | 45.94 | 46.18 | 45.58 | 45.87 | 4,323,712 | -0.06(-0.14%) |
Feb 27, 2006 | 46.13 | 46.54 | 45.94 | 45.94 | 4,450,441 | -0.14(-0.30%) |
Feb 24, 2006 | 46.09 | 46.23 | 45.59 | 46.07 | 3,097,807 | +0.16(+0.35%) |
Feb 23, 2006 | 45.57 | 46.18 | 45.51 | 45.91 | 4,322,910 | +0.42(+0.92%) |
Feb 22, 2006 | 45.62 | 45.97 | 45.49 | 45.49 | 4,289,704 | -0.14(-0.30%) |
Feb 21, 2006 | 45.92 | 46.19 | 45.41 | 45.63 | 5,945,525 | -0.36(-0.77%) |
Feb 17, 2006 | 45.60 | 46.22 | 45.56 | 45.99 | 3,751,505 | +0.45(+0.99%) |
Feb 16, 2006 | 45.63 | 45.72 | 45.19 | 45.54 | 4,688,981 | -0.05(-0.11%) |
Feb 15, 2006 | 45.95 | 46.24 | 45.56 | 45.59 | 4,287,779 | -0.36(-0.77%) |
Feb 14, 2006 | 45.82 | 46.20 | 45.76 | 45.94 | 6,191,123 | +0.49(+1.08%) |
Feb 13, 2006 | 45.31 | 45.77 | 45.28 | 45.45 | 3,722,149 | +0.19(+0.41%) |
Feb 10, 2006 | 45.06 | 45.50 | 44.57 | 45.26 | 4,704,060 | +0.31(+0.68%) |
Feb 09, 2006 | 44.48 | 45.43 | 44.42 | 44.96 | 6,092,788 | +0.70(+1.58%) |
Feb 08, 2006 | 44.04 | 44.43 | 43.82 | 44.26 | 4,565,620 | +0.22(+0.50%) |
Feb 07, 2006 | 44.36 | 44.44 | 43.99 | 44.04 | 5,026,177 | -0.32(-0.73%) |
Feb 06, 2006 | 44.26 | 44.45 | 44.25 | 44.37 | 4,093,033 | +0.04(+0.10%) |
Feb 03, 2006 | 44.73 | 44.94 | 44.26 | 44.32 | 5,226,858 | -0.65(-1.46%) |
Feb 02, 2006 | 45.61 | 45.93 | 44.91 | 44.98 | 5,144,725 | -0.65(-1.42%) |
Feb 01, 2006 | 45.07 | 45.76 | 44.89 | 45.62 | 6,140,913 | +0.27(+0.60%) |
Jan 31, 2006 | 45.13 | 45.66 | 44.86 | 45.35 | 8,530,801 | +0.06(+0.14%) |
Jan 30, 2006 | 45.44 | 45.72 | 45.14 | 45.29 | 5,556,194 | +0.00(+0.00%) |
Jan 27, 2006 | 45.16 | 45.66 | 45.13 | 45.29 | 6,116,850 | -0.03(-0.07%) |
Jan 26, 2006 | 45.51 | 45.77 | 44.90 | 45.32 | 8,064,951 | -0.19(-0.41%) |
Jan 25, 2006 | 45.66 | 46.02 | 45.35 | 45.51 | 11,991,472 | -0.75(-1.62%) |
Jan 24, 2006 | 46.14 | 47.13 | 45.96 | 46.25 | 8,840,887 | -0.94(-1.98%) |
Jan 23, 2006 | 47.06 | 47.52 | 46.63 | 47.19 | 4,737,908 | +0.29(+0.61%) |
Jan 20, 2006 | 47.94 | 47.94 | 46.87 | 46.90 | 5,272,416 | -1.04(-2.17%) |
Jan 19, 2006 | 48.12 | 48.23 | 47.81 | 47.94 | 2,898,890 | -0.17(-0.35%) |
Jan 18, 2006 | 48.00 | 48.17 | 47.70 | 48.11 | 2,949,101 | +0.06(+0.12%) |
Jan 17, 2006 | 48.06 | 48.39 | 48.00 | 48.06 | 3,326,080 | -0.26(-0.53%) |
Jan 13, 2006 | 47.97 | 48.75 | 47.97 | 48.31 | 3,088,503 | -0.12(-0.26%) |
Jan 12, 2006 | 48.75 | 48.77 | 48.12 | 48.44 | 3,402,599 | -0.42(-0.85%) |
Jan 11, 2006 | 48.90 | 49.03 | 48.52 | 48.85 | 3,066,686 | -0.10(-0.20%) |
Jan 10, 2006 | 49.25 | 49.25 | 48.67 | 48.95 | 3,079,840 | -0.31(-0.62%) |
Jan 09, 2006 | 48.94 | 49.76 | 48.91 | 49.26 | 2,960,651 | +0.24(+0.50%) |
Jan 06, 2006 | 49.02 | 49.18 | 48.40 | 49.02 | 3,977,532 | +0.40(+0.82%) |
Jan 05, 2006 | 48.88 | 49.03 | 48.35 | 48.62 | 4,057,741 | -0.45(-0.91%) |
Jan 04, 2006 | 49.55 | 49.55 | 48.78 | 49.07 | 4,103,460 | -0.25(-0.51%) |
Jan 03, 2006 | 48.47 | 49.46 | 48.15 | 49.32 | 5,000,510 | +1.00(+2.08%) |
Dec 30, 2005 | 48.69 | 48.81 | 48.28 | 48.31 | 2,772,963 | -0.49(-1.01%) |
Dec 29, 2005 | 48.84 | 49.04 | 48.69 | 48.80 | 2,204,126 | +0.06(+0.12%) |
Dec 28, 2005 | 48.37 | 48.91 | 48.34 | 48.75 | 2,611,424 | +0.51(+1.06%) |
Dec 27, 2005 | 49.02 | 49.24 | 48.22 | 48.24 | 2,930,332 | -0.76(-1.55%) |
Dec 23, 2005 | 48.55 | 49.20 | 45.80 | 49.00 | 1,757,686 | -0.02(-0.05%) |
Dec 22, 2005 | 48.92 | 49.21 | 48.44 | 49.02 | 3,828,345 | +0.37(+0.76%) |
Dec 21, 2005 | 48.39 | 48.78 | 48.35 | 48.65 | 3,079,520 | +0.39(+0.80%) |
Dec 20, 2005 | 48.20 | 48.79 | 48.19 | 48.27 | 4,770,954 | -0.09(-0.18%) |
Dec 19, 2005 | 47.94 | 48.47 | 47.91 | 48.36 | 4,381,141 | +0.30(+0.62%) |
Dec 16, 2005 | 48.31 | 48.74 | 47.94 | 48.06 | 7,629,099 | -0.25(-0.52%) |
Dec 15, 2005 | 48.35 | 48.61 | 47.98 | 48.31 | 4,670,372 | -0.04(-0.08%) |
Dec 14, 2005 | 47.89 | 48.57 | 47.89 | 48.34 | 3,372,922 | +0.37(+0.78%) |
Dec 13, 2005 | 48.25 | 48.50 | 47.80 | 47.97 | 3,943,524 | -0.10(-0.21%) |
Dec 12, 2005 | 48.54 | 48.72 | 47.86 | 48.07 | 3,193,576 | -0.47(-0.96%) |
Dec 09, 2005 | 48.29 | 48.67 | 47.94 | 48.54 | 4,052,608 | +0.57(+1.20%) |
Dec 08, 2005 | 48.52 | 48.62 | 47.91 | 47.96 | 3,604,564 | -0.27(-0.57%) |
Dec 07, 2005 | 48.87 | 49.18 | 48.06 | 48.24 | 6,108,027 | -0.20(-0.41%) |
Dec 06, 2005 | 48.90 | 49.06 | 48.32 | 48.44 | 5,532,131 | -0.39(-0.79%) |
Dec 05, 2005 | 49.31 | 49.74 | 48.71 | 48.82 | 4,590,806 | -0.67(-1.36%) |
Dec 02, 2005 | 49.28 | 49.71 | 49.21 | 49.50 | 2,782,267 | +0.08(+0.16%) |