Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.96 | 37.99 | 36.92 | 37.48 | 6,030,249 | +0.53(+1.42%) |
Nov 29, 2006 | 37.49 | 37.65 | 36.77 | 36.96 | 3,800,011 | -0.61(-1.62%) |
Nov 28, 2006 | 37.72 | 37.92 | 37.24 | 37.57 | 3,087,640 | -0.10(-0.26%) |
Nov 27, 2006 | 37.61 | 38.15 | 37.39 | 37.67 | 4,331,755 | +0.05(+0.12%) |
Nov 24, 2006 | 37.36 | 38.51 | 37.29 | 37.62 | 2,666,433 | +0.14(+0.36%) |
Nov 22, 2006 | 37.53 | 37.69 | 37.11 | 37.48 | 2,980,299 | +0.19(+0.51%) |
Nov 21, 2006 | 37.73 | 38.25 | 37.18 | 37.29 | 4,084,673 | -0.23(-0.60%) |
Nov 20, 2006 | 37.23 | 37.68 | 37.22 | 37.52 | 2,611,660 | +0.07(+0.19%) |
Nov 17, 2006 | 37.44 | 37.55 | 36.83 | 37.45 | 2,611,660 | -0.14(-0.36%) |
Nov 16, 2006 | 37.63 | 37.88 | 37.58 | 37.58 | 2,025,144 | -0.02(-0.05%) |
Nov 15, 2006 | 37.20 | 37.88 | 37.02 | 37.60 | 4,080,706 | +0.58(+1.57%) |
Nov 14, 2006 | 36.88 | 37.28 | 36.82 | 37.02 | 2,724,952 | +0.04(+0.10%) |
Nov 13, 2006 | 36.30 | 37.04 | 36.24 | 36.99 | 2,919,906 | +0.47(+1.29%) |
Nov 10, 2006 | 35.89 | 36.63 | 35.66 | 36.51 | 6,173,076 | +1.06(+2.99%) |
Nov 09, 2006 | 36.61 | 36.79 | 35.28 | 35.45 | 5,141,769 | -1.16(-3.17%) |
Nov 08, 2006 | 36.30 | 36.85 | 35.80 | 36.61 | 5,055,036 | -0.83(-2.21%) |
Nov 07, 2006 | 37.42 | 37.71 | 37.12 | 37.44 | 3,869,551 | -0.27(-0.72%) |
Nov 06, 2006 | 36.68 | 37.95 | 36.66 | 37.71 | 4,004,994 | +0.93(+2.52%) |
Nov 03, 2006 | 37.50 | 37.56 | 36.52 | 36.79 | 4,089,191 | -0.72(-1.91%) |
Nov 02, 2006 | 36.49 | 37.65 | 36.48 | 37.50 | 4,046,542 | +1.02(+2.79%) |
Nov 01, 2006 | 37.76 | 38.07 | 36.16 | 36.49 | 4,626,335 | -0.92(-2.45%) |
Oct 31, 2006 | 36.98 | 37.47 | 36.81 | 37.40 | 4,713,508 | +0.46(+1.25%) |
Oct 30, 2006 | 37.73 | 37.79 | 36.84 | 36.94 | 4,076,959 | -0.79(-2.09%) |
Oct 27, 2006 | 37.56 | 38.05 | 37.38 | 37.73 | 5,106,172 | +0.17(+0.46%) |
Oct 26, 2006 | 37.75 | 38.77 | 37.11 | 37.56 | 14,104,268 | +2.60(+7.42%) |
Oct 25, 2006 | 35.54 | 35.81 | 34.68 | 34.96 | 6,282,180 | -0.93(-2.58%) |
Oct 24, 2006 | 36.14 | 36.37 | 35.73 | 35.89 | 3,023,059 | -0.26(-0.73%) |
Oct 23, 2006 | 36.60 | 36.73 | 35.97 | 36.15 | 2,781,157 | -0.44(-1.21%) |
Oct 20, 2006 | 36.21 | 36.68 | 36.18 | 36.60 | 3,197,405 | +0.38(+1.05%) |
Oct 19, 2006 | 36.30 | 36.68 | 36.09 | 36.21 | 3,013,802 | +0.06(+0.18%) |
Oct 18, 2006 | 36.19 | 36.30 | 35.91 | 36.15 | 2,520,851 | +0.19(+0.53%) |
Oct 17, 2006 | 36.02 | 36.15 | 35.82 | 35.96 | 2,851,689 | -0.08(-0.23%) |
Oct 16, 2006 | 35.66 | 36.20 | 35.41 | 36.04 | 3,172,939 | +0.39(+1.09%) |
Oct 13, 2006 | 36.55 | 36.55 | 35.38 | 35.65 | 3,851,477 | -0.84(-2.31%) |
Oct 12, 2006 | 36.52 | 36.73 | 36.13 | 36.50 | 1,772,442 | +0.24(+0.68%) |
Oct 11, 2006 | 36.07 | 36.43 | 36.01 | 36.25 | 2,621,358 | +0.12(+0.33%) |
Oct 10, 2006 | 36.66 | 36.66 | 35.89 | 36.13 | 2,278,508 | -0.41(-1.12%) |
Oct 09, 2006 | 36.59 | 36.74 | 36.09 | 36.54 | 1,448,216 | -0.05(-0.12%) |
Oct 06, 2006 | 37.35 | 37.39 | 36.45 | 36.59 | 3,055,570 | -0.76(-2.04%) |
Oct 05, 2006 | 36.67 | 37.43 | 36.34 | 37.35 | 3,535,296 | +0.68(+1.86%) |
Oct 04, 2006 | 36.15 | 36.67 | 35.84 | 36.67 | 2,893,567 | +0.52(+1.43%) |
Oct 03, 2006 | 35.72 | 36.25 | 35.62 | 36.15 | 3,314,664 | +0.68(+1.92%) |
Oct 02, 2006 | 35.72 | 36.07 | 35.16 | 35.47 | 2,994,736 | -0.42(-1.16%) |
Sep 29, 2006 | 35.42 | 35.97 | 35.28 | 35.89 | 3,838,693 | +0.61(+1.72%) |
Sep 28, 2006 | 35.27 | 35.38 | 34.99 | 35.28 | 2,959,691 | +0.24(+0.67%) |
Sep 27, 2006 | 35.74 | 35.89 | 34.96 | 35.04 | 3,677,021 | -0.57(-1.60%) |
Sep 26, 2006 | 35.75 | 35.84 | 35.47 | 35.62 | 4,026,705 | -0.14(-0.38%) |
Sep 25, 2006 | 35.12 | 35.88 | 35.00 | 35.75 | 3,772,790 | +0.98(+2.82%) |
Sep 22, 2006 | 35.07 | 35.33 | 34.50 | 34.77 | 2,597,774 | -0.29(-0.83%) |
Sep 21, 2006 | 35.37 | 35.53 | 34.75 | 35.06 | 3,428,507 | -0.30(-0.85%) |
Sep 20, 2006 | 35.26 | 35.44 | 34.73 | 35.36 | 3,937,658 | +0.37(+1.06%) |
Sep 19, 2006 | 35.39 | 35.52 | 34.93 | 34.99 | 3,957,716 | +0.15(+0.42%) |
Sep 18, 2006 | 34.82 | 35.46 | 34.62 | 34.84 | 5,392,818 | -0.73(-2.07%) |
Sep 15, 2006 | 36.33 | 36.39 | 35.34 | 35.58 | 5,863,838 | -0.55(-1.53%) |
Sep 14, 2006 | 35.56 | 36.25 | 35.45 | 36.13 | 2,571,325 | +0.34(+0.96%) |
Sep 13, 2006 | 36.20 | 36.29 | 35.72 | 35.79 | 3,085,325 | -0.11(-0.30%) |
Sep 12, 2006 | 35.29 | 36.15 | 35.18 | 35.90 | 5,722,774 | +1.03(+2.94%) |
Sep 11, 2006 | 32.72 | 35.47 | 32.67 | 34.87 | 8,256,409 | +1.75(+5.29%) |
Sep 08, 2006 | 33.02 | 33.26 | 32.21 | 33.12 | 2,180,755 | +0.82(+2.53%) |
Sep 07, 2006 | 32.53 | 32.55 | 31.82 | 32.30 | 3,561,084 | -0.40(-1.22%) |
Sep 06, 2006 | 32.67 | 33.17 | 32.35 | 32.70 | 3,526,039 | -0.11(-0.33%) |
Sep 05, 2006 | 33.38 | 33.44 | 32.74 | 32.81 | 5,570,249 | -0.57(-1.71%) |
Sep 01, 2006 | 33.53 | 33.84 | 33.27 | 33.38 | 4,016,125 | -0.44(-1.29%) |
Aug 31, 2006 | 34.12 | 34.30 | 33.30 | 33.82 | 6,363,291 | -0.66(-1.92%) |
Aug 30, 2006 | 34.16 | 34.80 | 34.15 | 34.48 | 4,935,243 | +0.33(+0.96%) |
Aug 29, 2006 | 34.05 | 34.43 | 34.05 | 34.15 | 2,989,667 | -0.03(-0.08%) |
Aug 28, 2006 | 33.95 | 34.37 | 33.63 | 34.18 | 2,616,619 | +0.24(+0.70%) |
Aug 25, 2006 | 34.16 | 34.16 | 33.58 | 33.95 | 3,751,410 | -0.23(-0.66%) |
Aug 24, 2006 | 32.39 | 34.34 | 32.39 | 34.17 | 5,486,603 | +1.16(+3.52%) |
Aug 23, 2006 | 32.89 | 33.21 | 32.71 | 33.01 | 5,274,457 | -0.02(-0.06%) |
Aug 22, 2006 | 33.03 | 33.27 | 32.87 | 33.03 | 6,049,755 | +0.09(+0.28%) |
Aug 21, 2006 | 33.89 | 34.12 | 32.78 | 32.94 | 10,585,061 | -0.26(-0.79%) |
Aug 18, 2006 | 32.89 | 33.24 | 32.79 | 33.20 | 2,953,850 | +0.35(+1.08%) |
Aug 17, 2006 | 32.33 | 33.05 | 32.09 | 32.85 | 3,978,214 | +0.52(+1.60%) |
Aug 16, 2006 | 32.03 | 32.39 | 31.90 | 32.33 | 4,818,424 | +0.38(+1.19%) |
Aug 15, 2006 | 32.58 | 32.61 | 31.85 | 31.95 | 5,697,207 | -0.34(-1.07%) |
Aug 14, 2006 | 31.99 | 32.30 | 31.89 | 32.29 | 5,235,774 | +0.16(+0.51%) |
Aug 11, 2006 | 32.09 | 32.13 | 31.57 | 32.13 | 4,793,848 | +0.04(+0.11%) |
Aug 10, 2006 | 31.03 | 32.12 | 31.01 | 32.09 | 6,070,033 | +0.65(+2.08%) |
Aug 09, 2006 | 31.21 | 31.80 | 31.08 | 31.44 | 8,748,589 | +0.54(+1.76%) |
Aug 08, 2006 | 30.62 | 31.11 | 30.56 | 30.90 | 7,523,209 | +0.55(+1.82%) |
Aug 07, 2006 | 29.99 | 30.68 | 29.92 | 30.34 | 4,640,552 | +0.04(+0.12%) |
Aug 04, 2006 | 29.94 | 30.42 | 29.84 | 30.31 | 9,939,585 | +0.80(+2.71%) |
Aug 03, 2006 | 29.48 | 29.74 | 29.08 | 29.51 | 9,016,059 | +0.03(+0.09%) |
Aug 02, 2006 | 29.04 | 29.48 | 28.57 | 29.48 | 16,479,096 | +1.36(+4.84%) |
Aug 01, 2006 | 28.36 | 28.54 | 28.07 | 28.12 | 11,653,067 | -0.45(-1.59%) |
Jul 31, 2006 | 29.64 | 30.16 | 28.57 | 28.57 | 15,922,886 | -0.62(-2.11%) |
Jul 28, 2006 | 30.58 | 30.58 | 29.04 | 29.19 | 17,848,294 | -0.98(-3.25%) |
Jul 27, 2006 | 31.30 | 30.28 | 28.14 | 30.17 | 39,547,296 | -6.09(-16.79%) |
Jul 26, 2006 | 37.69 | 37.71 | 35.98 | 36.26 | 5,583,364 | -1.18(-3.15%) |
Jul 25, 2006 | 36.02 | 37.74 | 35.99 | 37.44 | 4,980,207 | +0.69(+1.88%) |
Jul 24, 2006 | 35.40 | 36.77 | 35.36 | 36.75 | 4,350,159 | +1.35(+3.82%) |
Jul 21, 2006 | 35.43 | 35.87 | 35.01 | 35.40 | 3,602,302 | -0.22(-0.61%) |
Jul 20, 2006 | 36.11 | 36.70 | 35.60 | 35.62 | 2,601,852 | -0.60(-1.65%) |
Jul 19, 2006 | 35.16 | 36.61 | 35.03 | 36.21 | 6,692,036 | +1.69(+4.89%) |
Jul 18, 2006 | 34.04 | 34.55 | 33.76 | 34.53 | 3,317,089 | +0.19(+0.56%) |
Jul 17, 2006 | 34.47 | 34.91 | 34.30 | 34.34 | 1,967,286 | +0.00(+0.00%) |
Jul 14, 2006 | 34.71 | 34.71 | 33.96 | 34.34 | 3,316,317 | -0.60(-1.71%) |
Jul 13, 2006 | 35.40 | 35.51 | 34.70 | 34.93 | 3,747,443 | -0.65(-1.84%) |
Jul 12, 2006 | 36.37 | 36.54 | 35.54 | 35.59 | 3,351,583 | -0.74(-2.05%) |
Jul 11, 2006 | 35.52 | 36.59 | 35.48 | 36.33 | 4,472,708 | +0.73(+2.06%) |
Jul 10, 2006 | 35.57 | 35.84 | 35.26 | 35.60 | 3,217,793 | +0.34(+0.95%) |
Jul 07, 2006 | 35.16 | 35.43 | 34.84 | 35.26 | 3,437,544 | +0.15(+0.41%) |
Jul 06, 2006 | 35.21 | 35.80 | 34.96 | 35.12 | 3,888,396 | -0.19(-0.54%) |
Jul 05, 2006 | 35.51 | 35.75 | 35.16 | 35.31 | 2,278,948 | -0.46(-1.29%) |
Jul 03, 2006 | 36.30 | 36.30 | 35.40 | 35.77 | 2,530,218 | -0.46(-1.28%) |
Jun 30, 2006 | 35.71 | 36.75 | 35.25 | 36.23 | 6,378,610 | +0.63(+1.76%) |
Jun 29, 2006 | 35.84 | 35.87 | 34.61 | 35.61 | 7,567,953 | -0.12(-0.33%) |
Jun 28, 2006 | 36.71 | 37.12 | 34.25 | 35.72 | 9,230,079 | -1.10(-2.98%) |
Jun 27, 2006 | 37.76 | 37.81 | 36.80 | 36.82 | 2,666,102 | -0.93(-2.48%) |
Jun 26, 2006 | 37.18 | 37.97 | 37.05 | 37.76 | 3,847,179 | +0.58(+1.56%) |
Jun 23, 2006 | 36.53 | 37.54 | 36.40 | 37.18 | 3,353,236 | +0.65(+1.79%) |
Jun 22, 2006 | 36.20 | 36.83 | 36.04 | 36.52 | 3,601,861 | +0.23(+0.62%) |
Jun 21, 2006 | 35.23 | 36.48 | 35.21 | 36.30 | 3,359,408 | +0.91(+2.56%) |
Jun 20, 2006 | 35.51 | 35.71 | 35.21 | 35.39 | 4,469,953 | -0.16(-0.46%) |
Jun 19, 2006 | 35.80 | 36.07 | 35.33 | 35.55 | 3,465,977 | -0.05(-0.13%) |
Jun 16, 2006 | 35.28 | 35.88 | 35.28 | 35.60 | 4,652,785 | -0.27(-0.76%) |
Jun 15, 2006 | 35.61 | 36.05 | 34.74 | 35.87 | 5,426,651 | +0.34(+0.94%) |
Jun 14, 2006 | 35.79 | 36.26 | 35.19 | 35.53 | 4,551,946 | -0.55(-1.53%) |
Jun 13, 2006 | 36.29 | 37.44 | 35.59 | 36.09 | 6,400,431 | -0.07(-0.20%) |
Jun 12, 2006 | 37.93 | 38.25 | 36.01 | 36.16 | 5,590,748 | -1.63(-4.32%) |
Jun 09, 2006 | 36.89 | 38.02 | 36.89 | 37.79 | 5,726,301 | +0.79(+2.13%) |
Jun 08, 2006 | 36.67 | 37.16 | 36.50 | 37.00 | 6,445,505 | +0.38(+1.04%) |
Jun 07, 2006 | 36.05 | 36.81 | 35.94 | 36.62 | 4,500,260 | +0.76(+2.13%) |
Jun 06, 2006 | 36.30 | 36.75 | 35.48 | 35.86 | 2,718,560 | -0.21(-0.58%) |
Jun 05, 2006 | 36.34 | 36.62 | 35.99 | 36.07 | 3,094,913 | -0.74(-2.02%) |
Jun 02, 2006 | 36.40 | 37.18 | 36.34 | 36.81 | 4,251,525 | +0.42(+1.15%) |
Jun 01, 2006 | 34.73 | 36.40 | 34.73 | 36.40 | 4,385,425 | +1.50(+4.29%) |
May 31, 2006 | 34.71 | 35.51 | 34.63 | 34.90 | 4,225,406 | +0.18(+0.52%) |
May 30, 2006 | 34.85 | 34.93 | 34.48 | 34.72 | 3,902,062 | -0.14(-0.39%) |
May 26, 2006 | 34.98 | 35.46 | 34.62 | 34.85 | 2,964,429 | +0.04(+0.10%) |
May 25, 2006 | 34.75 | 35.03 | 34.62 | 34.82 | 4,457,059 | +0.35(+1.03%) |
May 24, 2006 | 35.07 | 35.14 | 34.41 | 34.46 | 8,716,189 | -0.83(-2.37%) |
May 23, 2006 | 36.20 | 36.50 | 35.23 | 35.30 | 3,978,655 | -0.88(-2.43%) |
May 22, 2006 | 36.02 | 36.51 | 35.48 | 36.18 | 5,208,333 | -0.34(-0.94%) |
May 19, 2006 | 36.56 | 36.77 | 36.11 | 36.52 | 5,537,077 | -0.05(-0.15%) |
May 18, 2006 | 37.20 | 37.20 | 36.43 | 36.58 | 3,713,720 | -0.38(-1.03%) |
May 17, 2006 | 37.07 | 37.48 | 36.75 | 36.96 | 5,849,401 | -0.22(-0.59%) |
May 16, 2006 | 36.43 | 37.32 | 35.86 | 37.18 | 6,077,748 | +1.02(+2.81%) |
May 15, 2006 | 35.93 | 36.61 | 35.90 | 36.16 | 4,670,307 | +0.22(+0.61%) |
May 12, 2006 | 36.01 | 36.26 | 35.89 | 35.94 | 5,203,594 | -0.09(-0.25%) |
May 11, 2006 | 35.42 | 36.15 | 35.42 | 36.03 | 6,728,514 | +0.32(+0.89%) |
May 10, 2006 | 34.93 | 36.12 | 34.75 | 35.72 | 9,667,927 | +1.42(+4.13%) |
May 09, 2006 | 34.87 | 35.34 | 34.26 | 34.30 | 6,422,141 | -0.79(-2.25%) |
May 08, 2006 | 34.57 | 35.56 | 34.57 | 35.09 | 7,532,907 | +0.62(+1.79%) |
May 05, 2006 | 33.79 | 34.51 | 33.72 | 34.47 | 7,458,298 | +0.96(+2.87%) |
May 04, 2006 | 33.44 | 34.10 | 33.12 | 33.51 | 14,656,510 | -0.26(-0.78%) |
May 03, 2006 | 35.39 | 35.40 | 33.48 | 33.77 | 20,553,960 | -2.36(-6.53%) |
May 02, 2006 | 36.30 | 36.34 | 35.25 | 36.13 | 10,778,693 | +0.06(+0.18%) |
May 01, 2006 | 35.18 | 36.36 | 34.98 | 36.07 | 18,760,138 | +1.13(+3.25%) |
Apr 28, 2006 | 34.39 | 35.12 | 34.37 | 34.93 | 25,976,204 | +1.37(+4.08%) |
Apr 27, 2006 | 38.89 | 38.89 | 31.60 | 33.56 | 60,410,272 | -8.57(-20.33%) |
Apr 26, 2006 | 42.38 | 42.63 | 41.10 | 42.13 | 5,959,717 | +0.32(+0.76%) |
Apr 25, 2006 | 42.36 | 42.90 | 41.63 | 41.81 | 2,984,156 | -0.67(-1.58%) |
Apr 24, 2006 | 42.65 | 43.22 | 42.48 | 42.48 | 2,183,069 | -0.25(-0.59%) |
Apr 21, 2006 | 43.26 | 43.46 | 42.46 | 42.74 | 3,245,014 | -0.12(-0.28%) |
Apr 20, 2006 | 41.28 | 43.55 | 41.28 | 42.86 | 6,288,792 | +1.42(+3.42%) |
Apr 19, 2006 | 42.39 | 42.75 | 40.39 | 41.44 | 8,278,671 | -1.15(-2.71%) |
Apr 18, 2006 | 43.72 | 44.30 | 41.82 | 42.59 | 7,771,172 | -0.51(-1.18%) |
Apr 17, 2006 | 43.54 | 43.55 | 42.81 | 43.10 | 2,162,571 | -0.44(-1.00%) |
Apr 13, 2006 | 42.59 | 43.56 | 42.52 | 43.54 | 3,004,875 | +0.94(+2.22%) |
Apr 12, 2006 | 41.88 | 43.09 | 41.84 | 42.59 | 4,081,257 | +1.21(+2.92%) |
Apr 11, 2006 | 42.87 | 43.28 | 41.06 | 41.39 | 5,708,668 | -1.32(-3.08%) |
Apr 10, 2006 | 42.73 | 42.73 | 41.07 | 42.70 | 4,613,441 | -0.03(-0.06%) |
Apr 07, 2006 | 43.46 | 44.10 | 42.65 | 42.73 | 2,426,404 | -0.72(-1.65%) |
Apr 06, 2006 | 44.34 | 44.72 | 42.47 | 43.45 | 4,462,679 | -1.32(-2.94%) |
Apr 05, 2006 | 44.57 | 45.17 | 44.52 | 44.76 | 2,356,093 | +0.19(+0.43%) |
Apr 04, 2006 | 44.01 | 44.85 | 43.75 | 44.57 | 3,394,233 | -0.17(-0.39%) |
Apr 03, 2006 | 44.83 | 45.39 | 44.49 | 44.74 | 2,386,509 | +0.15(+0.35%) |
Mar 31, 2006 | 45.28 | 45.33 | 44.56 | 44.59 | 2,057,655 | -0.77(-1.70%) |
Mar 30, 2006 | 45.64 | 46.43 | 45.23 | 45.36 | 1,971,804 | -0.51(-1.11%) |
Mar 29, 2006 | 44.85 | 46.04 | 44.71 | 45.87 | 2,665,661 | +1.31(+2.93%) |
Mar 28, 2006 | 45.11 | 45.54 | 44.38 | 44.56 | 2,368,436 | -0.79(-1.74%) |
Mar 27, 2006 | 45.81 | 45.81 | 45.16 | 45.35 | 1,599,198 | -0.32(-0.70%) |
Mar 24, 2006 | 45.82 | 46.00 | 45.50 | 45.67 | 1,074,728 | -0.20(-0.44%) |
Mar 23, 2006 | 46.60 | 46.65 | 45.39 | 45.87 | 2,207,755 | -0.90(-1.92%) |
Mar 22, 2006 | 45.28 | 46.95 | 45.28 | 46.77 | 2,035,173 | +1.01(+2.20%) |
Mar 21, 2006 | 46.82 | 47.16 | 45.57 | 45.76 | 2,084,876 | -1.35(-2.87%) |
Mar 20, 2006 | 46.18 | 47.27 | 46.18 | 47.11 | 2,145,048 | +0.78(+1.68%) |
Mar 17, 2006 | 46.90 | 47.13 | 46.19 | 46.33 | 2,203,127 | -0.28(-0.60%) |
Mar 16, 2006 | 46.62 | 46.88 | 46.29 | 46.61 | 1,916,040 | +0.00(+0.00%) |
Mar 15, 2006 | 46.29 | 46.83 | 46.29 | 46.61 | 2,060,630 | +0.34(+0.73%) |
Mar 14, 2006 | 45.37 | 46.54 | 45.25 | 46.28 | 2,403,261 | +0.41(+0.89%) |
Mar 13, 2006 | 46.53 | 46.90 | 45.10 | 45.87 | 3,201,813 | -0.35(-0.77%) |
Mar 10, 2006 | 45.35 | 46.44 | 45.15 | 46.22 | 2,387,942 | +1.12(+2.47%) |
Mar 09, 2006 | 46.16 | 46.26 | 45.07 | 45.11 | 2,059,198 | -0.95(-2.07%) |
Mar 08, 2006 | 45.48 | 46.20 | 45.38 | 46.06 | 2,535,398 | +0.72(+1.58%) |
Mar 07, 2006 | 44.43 | 45.68 | 44.37 | 45.34 | 2,826,341 | +0.88(+1.98%) |
Mar 06, 2006 | 45.61 | 45.78 | 44.44 | 44.46 | 2,561,406 | -1.42(-3.09%) |
Mar 03, 2006 | 45.38 | 46.56 | 44.96 | 45.88 | 2,982,834 | +0.10(+0.22%) |
Mar 02, 2006 | 46.52 | 46.72 | 45.72 | 45.78 | 3,515,900 | -0.76(-1.64%) |
Mar 01, 2006 | 46.53 | 46.85 | 46.17 | 46.54 | 3,281,272 | +0.26(+0.57%) |
Feb 28, 2006 | 47.28 | 47.24 | 46.27 | 46.28 | 3,207,213 | -1.01(-2.13%) |
Feb 27, 2006 | 47.19 | 47.59 | 47.00 | 47.28 | 2,527,573 | -0.05(-0.11%) |
Feb 24, 2006 | 47.61 | 47.61 | 46.88 | 47.34 | 2,320,276 | -0.14(-0.29%) |
Feb 23, 2006 | 46.91 | 47.62 | 46.00 | 47.47 | 4,517,121 | +0.56(+1.20%) |
Feb 22, 2006 | 45.47 | 47.08 | 45.47 | 46.91 | 3,770,917 | +1.81(+4.00%) |
Feb 21, 2006 | 45.51 | 46.26 | 45.07 | 45.11 | 4,378,041 | -0.83(-1.81%) |
Feb 17, 2006 | 46.03 | 46.16 | 45.66 | 45.94 | 1,360,051 | -46.16(-50.12%) |
Feb 16, 2006 | 92.53 | 92.54 | 91.16 | 92.10 | 3,311,688 | -0.91(-0.98%) |
Feb 15, 2006 | 92.64 | 93.14 | 92.07 | 93.01 | 4,129,417 | -0.09(-0.10%) |
Feb 14, 2006 | 90.56 | 93.27 | 90.56 | 93.10 | 3,968,957 | +2.81(+3.12%) |
Feb 13, 2006 | 90.68 | 90.69 | 89.74 | 90.29 | 3,005,316 | -0.83(-0.91%) |
Feb 10, 2006 | 90.72 | 91.43 | 89.15 | 91.11 | 3,767,500 | +1.03(+1.15%) |
Feb 09, 2006 | 89.92 | 92.29 | 89.50 | 90.08 | 7,634,627 | +2.86(+3.28%) |
Feb 08, 2006 | 86.82 | 87.58 | 85.93 | 87.22 | 3,960,801 | -0.46(-0.53%) |
Feb 07, 2006 | 88.79 | 89.58 | 87.68 | 87.68 | 3,385,086 | -0.88(-0.99%) |
Feb 06, 2006 | 88.99 | 88.99 | 88.23 | 88.56 | 3,691,238 | -0.65(-0.73%) |
Feb 03, 2006 | 87.56 | 89.41 | 87.12 | 89.21 | 4,946,484 | +1.18(+1.34%) |
Feb 02, 2006 | 88.56 | 88.56 | 87.38 | 88.04 | 4,199,508 | -0.34(-0.38%) |
Feb 01, 2006 | 87.11 | 88.92 | 87.11 | 88.37 | 6,101,883 | +0.54(+0.61%) |
Jan 31, 2006 | 85.25 | 88.19 | 84.90 | 87.84 | 7,348,753 | +3.16(+3.73%) |
Jan 30, 2006 | 84.89 | 85.48 | 84.62 | 84.68 | 3,429,829 | +0.57(+0.68%) |
Jan 27, 2006 | 82.30 | 84.67 | 82.30 | 84.11 | 5,438,884 | +1.61(+1.95%) |
Jan 26, 2006 | 82.71 | 83.34 | 81.93 | 82.50 | 3,535,847 | +0.34(+0.41%) |
Jan 25, 2006 | 83.48 | 83.57 | 81.74 | 82.16 | 4,888,956 | -0.47(-0.57%) |
Jan 24, 2006 | 81.39 | 82.75 | 81.36 | 82.64 | 4,243,810 | +1.81(+2.25%) |
Jan 23, 2006 | 81.25 | 82.20 | 80.44 | 80.82 | 4,056,460 | -0.43(-0.52%) |
Jan 20, 2006 | 83.24 | 83.30 | 81.24 | 81.25 | 4,735,329 | -2.28(-2.73%) |
Jan 19, 2006 | 84.75 | 84.93 | 82.50 | 83.53 | 5,283,934 | -0.48(-0.57%) |
Jan 18, 2006 | 82.57 | 84.61 | 82.57 | 84.01 | 6,485,840 | +3.06(+3.78%) |
Jan 17, 2006 | 81.44 | 81.48 | 80.55 | 80.95 | 5,071,457 | -0.66(-0.81%) |
Jan 13, 2006 | 82.16 | 82.45 | 80.53 | 81.61 | 5,409,349 | -1.39(-1.67%) |
Jan 12, 2006 | 82.18 | 84.56 | 82.03 | 83.00 | 3,694,985 | +0.85(+1.04%) |
Jan 11, 2006 | 83.84 | 84.27 | 82.12 | 82.15 | 5,611,687 | -1.92(-2.29%) |
Jan 10, 2006 | 84.05 | 84.95 | 83.56 | 84.07 | 4,242,708 | -0.53(-0.62%) |
Jan 09, 2006 | 85.27 | 85.89 | 84.51 | 84.60 | 3,442,172 | -0.51(-0.60%) |
Jan 06, 2006 | 85.63 | 86.06 | 83.67 | 85.10 | 4,486,925 | +0.33(+0.39%) |
Jan 05, 2006 | 85.48 | 86.34 | 84.56 | 84.78 | 3,234,985 | -0.90(-1.05%) |
Jan 04, 2006 | 85.25 | 86.00 | 84.97 | 85.68 | 3,715,042 | +0.33(+0.38%) |
Jan 03, 2006 | 85.64 | 85.64 | 84.04 | 85.35 | 3,795,493 | -0.23(-0.27%) |
Dec 30, 2005 | 86.22 | 86.50 | 85.48 | 85.58 | 2,387,501 | -1.25(-1.44%) |
Dec 29, 2005 | 87.11 | 87.60 | 86.75 | 86.83 | 1,586,304 | -0.27(-0.31%) |
Dec 28, 2005 | 86.19 | 87.42 | 85.98 | 87.10 | 1,613,415 | +0.93(+1.08%) |
Dec 27, 2005 | 87.54 | 88.02 | 85.86 | 86.17 | 1,684,387 | -1.42(-1.62%) |
Dec 23, 2005 | 87.97 | 88.29 | 87.15 | 87.58 | 1,011,470 | +0.01(+0.01%) |
Dec 22, 2005 | 87.86 | 88.61 | 87.36 | 87.57 | 2,284,128 | -0.34(-0.38%) |
Dec 21, 2005 | 87.43 | 88.46 | 87.43 | 87.91 | 3,141,751 | +1.08(+1.24%) |
Dec 20, 2005 | 85.73 | 87.74 | 85.48 | 86.83 | 4,040,591 | +1.32(+1.55%) |
Dec 19, 2005 | 87.66 | 87.93 | 84.96 | 85.50 | 4,813,796 | -2.15(-2.45%) |
Dec 16, 2005 | 88.79 | 89.18 | 87.64 | 87.65 | 3,037,716 | -0.73(-0.82%) |
Dec 15, 2005 | 88.43 | 89.08 | 88.00 | 88.38 | 2,848,162 | +0.27(+0.31%) |
Dec 14, 2005 | 88.47 | 89.31 | 87.82 | 88.11 | 2,830,970 | -0.25(-0.28%) |
Dec 13, 2005 | 89.20 | 89.20 | 87.71 | 88.35 | 3,877,045 | -0.60(-0.67%) |
Dec 12, 2005 | 89.88 | 90.16 | 88.24 | 88.95 | 3,389,053 | -0.59(-0.66%) |
Dec 09, 2005 | 87.25 | 89.71 | 87.25 | 89.54 | 3,480,524 | +2.52(+2.90%) |
Dec 08, 2005 | 86.05 | 87.39 | 86.05 | 87.02 | 2,332,839 | +1.15(+1.34%) |
Dec 07, 2005 | 85.43 | 86.20 | 85.03 | 85.87 | 4,047,644 | -0.24(-0.27%) |
Dec 06, 2005 | 86.97 | 87.47 | 85.98 | 86.10 | 3,696,968 | -0.39(-0.45%) |
Dec 05, 2005 | 86.68 | 86.79 | 85.48 | 86.49 | 3,804,970 | -0.16(-0.19%) |
Dec 02, 2005 | 86.17 | 86.79 | 85.98 | 86.66 | 1,967,176 | +0.48(+0.56%) |