Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 66.20 | 67.34 | 64.99 | 66.91 | 4,035,962 | +0.72(+1.08%) |
Nov 29, 2006 | 64.41 | 66.64 | 64.26 | 66.19 | 5,699,328 | +2.30(+3.60%) |
Nov 28, 2006 | 63.74 | 64.69 | 63.09 | 63.89 | 4,661,583 | -0.64(-0.98%) |
Nov 27, 2006 | 66.25 | 66.65 | 64.16 | 64.53 | 5,030,338 | -2.81(-4.17%) |
Nov 24, 2006 | 67.46 | 67.59 | 66.03 | 67.34 | 2,423,455 | -0.13(-0.19%) |
Nov 22, 2006 | 67.01 | 67.81 | 66.06 | 67.46 | 4,812,595 | +1.06(+1.59%) |
Nov 21, 2006 | 65.54 | 66.61 | 65.12 | 66.41 | 4,820,755 | +1.32(+2.03%) |
Nov 20, 2006 | 65.76 | 68.14 | 64.74 | 65.08 | 11,679,667 | +1.95(+3.09%) |
Nov 17, 2006 | 59.40 | 64.36 | 59.18 | 63.13 | 14,299,181 | +5.37(+9.29%) |
Nov 16, 2006 | 59.77 | 59.78 | 57.57 | 57.77 | 5,154,970 | -2.23(-3.71%) |
Nov 15, 2006 | 60.55 | 61.06 | 59.56 | 59.99 | 3,518,207 | +0.00(+0.00%) |
Nov 14, 2006 | 60.08 | 60.38 | 59.06 | 59.99 | 2,655,841 | +0.13(+0.22%) |
Nov 13, 2006 | 59.30 | 60.17 | 58.60 | 59.86 | 3,772,166 | +0.34(+0.57%) |
Nov 10, 2006 | 60.57 | 60.81 | 58.86 | 59.52 | 3,233,397 | -1.07(-1.77%) |
Nov 09, 2006 | 59.96 | 62.19 | 59.65 | 60.59 | 4,581,326 | +0.79(+1.32%) |
Nov 08, 2006 | 59.56 | 60.59 | 59.11 | 59.81 | 2,483,480 | -0.21(-0.34%) |
Nov 07, 2006 | 60.70 | 61.19 | 59.75 | 60.01 | 2,711,283 | -0.56(-0.93%) |
Nov 06, 2006 | 59.85 | 61.28 | 59.56 | 60.58 | 3,582,144 | +1.71(+2.90%) |
Nov 03, 2006 | 59.50 | 59.95 | 58.24 | 58.87 | 3,484,115 | -0.09(-0.15%) |
Nov 02, 2006 | 58.78 | 59.58 | 58.55 | 58.96 | 3,158,841 | -0.54(-0.90%) |
Nov 01, 2006 | 60.57 | 61.46 | 59.41 | 59.49 | 3,872,208 | -0.98(-1.63%) |
Oct 31, 2006 | 60.85 | 61.82 | 59.31 | 60.48 | 7,231,803 | -1.26(-2.04%) |
Oct 30, 2006 | 60.93 | 62.56 | 60.86 | 61.74 | 3,874,220 | +0.24(+0.39%) |
Oct 27, 2006 | 61.09 | 62.96 | 60.53 | 61.50 | 3,572,419 | +0.27(+0.44%) |
Oct 26, 2006 | 61.73 | 61.92 | 60.39 | 61.23 | 3,800,670 | -0.62(-1.00%) |
Oct 25, 2006 | 61.73 | 62.58 | 61.28 | 61.85 | 4,447,752 | -0.95(-1.51%) |
Oct 24, 2006 | 58.87 | 62.96 | 58.87 | 62.79 | 9,349,434 | +3.23(+5.42%) |
Oct 23, 2006 | 58.95 | 60.39 | 58.63 | 59.56 | 2,831,668 | +0.36(+0.60%) |
Oct 20, 2006 | 60.43 | 60.58 | 58.82 | 59.21 | 3,810,953 | -1.23(-2.03%) |
Oct 19, 2006 | 58.60 | 60.84 | 58.15 | 60.43 | 4,824,220 | +0.90(+1.52%) |
Oct 18, 2006 | 60.21 | 60.83 | 58.88 | 59.53 | 4,451,999 | -0.34(-0.57%) |
Oct 17, 2006 | 60.64 | 60.77 | 59.22 | 59.87 | 4,380,462 | -0.91(-1.50%) |
Oct 16, 2006 | 60.03 | 61.33 | 59.76 | 60.78 | 6,050,199 | +2.24(+3.82%) |
Oct 13, 2006 | 57.52 | 60.03 | 57.52 | 58.54 | 4,506,994 | +0.69(+1.19%) |
Oct 12, 2006 | 57.92 | 58.23 | 56.97 | 57.86 | 4,646,493 | +0.55(+0.97%) |
Oct 11, 2006 | 56.67 | 58.14 | 56.36 | 57.30 | 6,024,602 | -0.27(-0.47%) |
Oct 10, 2006 | 56.72 | 57.73 | 55.69 | 57.57 | 4,619,554 | +0.86(+1.51%) |
Oct 09, 2006 | 55.10 | 58.32 | 54.65 | 56.71 | 10,321,342 | +2.55(+4.71%) |
Oct 06, 2006 | 54.21 | 54.63 | 53.10 | 54.16 | 6,429,573 | -0.08(-0.15%) |
Oct 05, 2006 | 51.00 | 54.56 | 51.00 | 54.24 | 11,492,215 | +4.19(+8.36%) |
Oct 04, 2006 | 49.16 | 50.37 | 48.47 | 50.05 | 6,512,400 | +0.80(+1.62%) |
Oct 03, 2006 | 50.86 | 50.87 | 49.03 | 49.26 | 6,221,554 | -2.01(-3.93%) |
Oct 02, 2006 | 51.83 | 51.87 | 50.99 | 51.27 | 3,436,833 | -0.33(-0.64%) |
Sep 29, 2006 | 51.08 | 52.05 | 50.94 | 51.60 | 2,841,504 | +0.52(+1.02%) |
Sep 28, 2006 | 51.46 | 52.07 | 50.43 | 51.08 | 6,104,523 | -0.97(-1.86%) |
Sep 27, 2006 | 51.50 | 52.47 | 50.99 | 52.05 | 4,614,524 | +0.55(+1.06%) |
Sep 26, 2006 | 50.04 | 52.01 | 49.34 | 51.50 | 7,107,841 | +2.31(+4.69%) |
Sep 25, 2006 | 49.03 | 49.58 | 47.98 | 49.20 | 12,152,934 | -0.69(-1.38%) |
Sep 22, 2006 | 51.23 | 51.58 | 49.49 | 49.88 | 9,021,031 | -1.24(-2.43%) |
Sep 21, 2006 | 52.56 | 53.01 | 50.64 | 51.13 | 7,290,933 | -1.43(-2.72%) |
Sep 20, 2006 | 52.29 | 53.12 | 51.89 | 52.56 | 3,999,634 | +0.27(+0.51%) |
Sep 19, 2006 | 53.43 | 53.43 | 51.59 | 52.29 | 3,612,324 | -1.23(-2.31%) |
Sep 18, 2006 | 52.75 | 54.34 | 51.93 | 53.53 | 4,910,289 | +1.28(+2.45%) |
Sep 15, 2006 | 52.83 | 52.83 | 51.41 | 52.25 | 4,141,145 | +0.27(+0.52%) |
Sep 14, 2006 | 53.36 | 53.53 | 51.62 | 51.98 | 4,083,915 | -1.39(-2.60%) |
Sep 13, 2006 | 53.25 | 53.72 | 52.30 | 53.36 | 4,529,238 | +1.11(+2.12%) |
Sep 12, 2006 | 51.66 | 52.73 | 51.10 | 52.26 | 5,518,025 | +1.23(+2.40%) |
Sep 11, 2006 | 54.04 | 54.36 | 50.82 | 51.03 | 8,479,244 | -2.68(-5.00%) |
Sep 08, 2006 | 54.21 | 54.29 | 53.43 | 53.71 | 2,471,743 | -0.39(-0.73%) |
Sep 07, 2006 | 53.85 | 54.80 | 53.28 | 54.11 | 3,406,318 | -0.18(-0.33%) |
Sep 06, 2006 | 54.75 | 55.56 | 54.02 | 54.29 | 4,622,349 | -1.57(-2.82%) |
Sep 05, 2006 | 53.28 | 55.94 | 53.01 | 55.86 | 6,369,995 | +2.58(+4.84%) |
Sep 01, 2006 | 52.54 | 53.79 | 51.61 | 53.28 | 3,519,325 | +1.24(+2.39%) |
Aug 31, 2006 | 51.89 | 52.46 | 51.44 | 52.04 | 3,106,753 | +0.63(+1.22%) |
Aug 30, 2006 | 52.92 | 52.96 | 51.22 | 51.41 | 4,842,551 | -0.97(-1.84%) |
Aug 29, 2006 | 52.88 | 53.00 | 51.13 | 52.38 | 4,456,582 | +0.04(+0.09%) |
Aug 28, 2006 | 52.11 | 52.60 | 51.49 | 52.34 | 3,697,387 | -1.06(-1.98%) |
Aug 25, 2006 | 52.95 | 53.78 | 52.72 | 53.39 | 2,290,439 | +0.68(+1.29%) |
Aug 24, 2006 | 52.94 | 53.92 | 52.08 | 52.71 | 2,928,244 | -0.80(-1.49%) |
Aug 23, 2006 | 54.13 | 54.87 | 53.12 | 53.51 | 2,405,794 | -1.02(-1.87%) |
Aug 22, 2006 | 54.24 | 54.88 | 53.81 | 54.53 | 2,614,819 | +0.64(+1.18%) |
Aug 21, 2006 | 53.23 | 54.45 | 53.06 | 53.89 | 2,777,344 | -0.03(-0.05%) |
Aug 18, 2006 | 54.17 | 54.57 | 53.38 | 53.92 | 4,026,685 | -0.25(-0.46%) |
Aug 17, 2006 | 54.41 | 55.12 | 53.53 | 54.17 | 3,822,131 | -1.10(-1.99%) |
Aug 16, 2006 | 53.23 | 55.39 | 53.19 | 55.27 | 4,991,328 | +2.09(+3.94%) |
Aug 15, 2006 | 51.88 | 53.40 | 51.44 | 53.18 | 5,319,731 | +2.08(+4.06%) |
Aug 14, 2006 | 51.07 | 51.77 | 50.48 | 51.10 | 6,074,678 | +0.61(+1.20%) |
Aug 11, 2006 | 52.19 | 52.62 | 50.21 | 50.49 | 6,455,953 | -2.49(-4.69%) |
Aug 10, 2006 | 51.49 | 53.14 | 50.40 | 52.98 | 7,523,207 | +1.50(+2.92%) |
Aug 09, 2006 | 52.34 | 52.54 | 50.82 | 51.48 | 5,972,066 | -0.13(-0.24%) |
Aug 08, 2006 | 52.16 | 53.21 | 51.26 | 51.60 | 5,813,342 | -1.82(-3.42%) |
Aug 07, 2006 | 53.14 | 54.03 | 52.38 | 53.43 | 4,670,302 | +0.51(+0.96%) |
Aug 04, 2006 | 55.38 | 55.38 | 52.10 | 52.92 | 6,966,889 | -1.16(-2.15%) |
Aug 03, 2006 | 54.30 | 55.02 | 53.81 | 54.08 | 5,266,077 | -1.13(-2.04%) |
Aug 02, 2006 | 54.60 | 56.12 | 53.87 | 55.21 | 8,139,215 | -0.08(-0.15%) |
Aug 01, 2006 | 56.42 | 56.63 | 54.67 | 55.29 | 5,572,013 | -1.14(-2.01%) |
Jul 31, 2006 | 55.73 | 57.42 | 54.88 | 56.42 | 5,235,339 | +0.77(+1.38%) |
Jul 28, 2006 | 55.15 | 56.23 | 53.62 | 55.66 | 6,781,450 | +0.51(+0.92%) |
Jul 27, 2006 | 56.58 | 57.03 | 54.89 | 55.15 | 4,522,755 | -0.75(-1.34%) |
Jul 26, 2006 | 55.56 | 56.49 | 54.32 | 55.90 | 6,115,813 | +0.06(+0.11%) |
Jul 25, 2006 | 54.26 | 56.23 | 53.42 | 55.83 | 9,549,628 | +2.28(+4.26%) |
Jul 24, 2006 | 52.51 | 53.61 | 50.28 | 53.55 | 10,825,684 | +1.04(+1.98%) |
Jul 21, 2006 | 56.20 | 56.82 | 52.34 | 52.51 | 11,239,597 | -3.68(-6.54%) |
Jul 20, 2006 | 60.24 | 60.53 | 56.18 | 56.19 | 8,634,838 | -2.78(-4.72%) |
Jul 19, 2006 | 58.12 | 59.60 | 57.90 | 58.97 | 5,069,348 | +1.48(+2.57%) |
Jul 18, 2006 | 57.75 | 58.24 | 56.20 | 57.50 | 5,838,268 | +0.64(+1.13%) |
Jul 17, 2006 | 58.29 | 58.73 | 56.32 | 56.85 | 4,952,652 | -2.42(-4.08%) |
Jul 14, 2006 | 58.91 | 59.53 | 56.92 | 59.27 | 6,728,691 | +0.67(+1.14%) |
Jul 13, 2006 | 61.06 | 61.54 | 58.41 | 58.60 | 6,102,735 | -3.33(-5.37%) |
Jul 12, 2006 | 62.35 | 63.21 | 61.52 | 61.93 | 3,444,657 | -0.28(-0.45%) |
Jul 11, 2006 | 61.10 | 62.43 | 60.97 | 62.20 | 4,511,242 | +0.72(+1.18%) |
Jul 10, 2006 | 61.42 | 61.92 | 60.31 | 61.48 | 3,888,080 | +0.42(+0.69%) |
Jul 07, 2006 | 60.39 | 62.27 | 60.34 | 61.06 | 4,366,937 | -0.43(-0.70%) |
Jul 06, 2006 | 61.59 | 61.94 | 61.02 | 61.49 | 4,083,468 | -0.10(-0.16%) |
Jul 05, 2006 | 62.78 | 62.89 | 59.90 | 61.59 | 5,143,010 | -1.22(-1.94%) |
Jul 03, 2006 | 62.09 | 63.21 | 61.97 | 62.80 | 2,166,366 | +0.07(+0.11%) |
Jun 30, 2006 | 62.87 | 63.20 | 61.73 | 62.73 | 4,061,112 | +0.24(+0.39%) |
Jun 29, 2006 | 60.63 | 62.58 | 60.09 | 62.49 | 5,790,204 | +1.98(+3.27%) |
Jun 28, 2006 | 59.35 | 60.75 | 59.16 | 60.51 | 3,864,271 | +1.50(+2.55%) |
Jun 27, 2006 | 59.14 | 60.16 | 58.83 | 59.01 | 4,750,782 | -0.08(-0.14%) |
Jun 26, 2006 | 58.02 | 59.27 | 57.53 | 59.09 | 4,608,824 | +1.82(+3.17%) |
Jun 23, 2006 | 56.42 | 57.90 | 56.14 | 57.27 | 3,893,669 | +0.60(+1.06%) |
Jun 22, 2006 | 57.26 | 57.71 | 55.69 | 56.67 | 4,509,900 | -0.27(-0.47%) |
Jun 21, 2006 | 54.44 | 57.31 | 54.43 | 56.94 | 7,541,763 | +2.51(+4.60%) |
Jun 20, 2006 | 55.03 | 55.66 | 53.90 | 54.44 | 6,363,624 | -0.31(-0.57%) |
Jun 19, 2006 | 56.31 | 56.63 | 54.12 | 54.75 | 6,157,170 | -1.56(-2.76%) |
Jun 16, 2006 | 57.15 | 57.26 | 55.29 | 56.31 | 5,371,149 | -0.95(-1.66%) |
Jun 15, 2006 | 53.72 | 57.44 | 53.54 | 57.26 | 8,612,930 | +4.03(+7.58%) |
Jun 14, 2006 | 51.39 | 53.41 | 51.34 | 53.22 | 6,923,519 | +2.24(+4.39%) |
Jun 13, 2006 | 51.71 | 53.12 | 50.23 | 50.99 | 9,003,482 | -0.77(-1.49%) |
Jun 12, 2006 | 54.28 | 55.50 | 51.75 | 51.75 | 6,675,596 | -2.51(-4.63%) |
Jun 09, 2006 | 55.33 | 56.51 | 53.56 | 54.27 | 7,841,663 | -0.30(-0.54%) |
Jun 08, 2006 | 53.68 | 54.88 | 51.57 | 54.56 | 10,862,571 | +0.34(+0.63%) |
Jun 07, 2006 | 57.17 | 57.98 | 54.12 | 54.22 | 7,302,893 | -2.95(-5.16%) |
Jun 06, 2006 | 58.16 | 58.37 | 55.69 | 57.18 | 8,166,489 | -0.99(-1.71%) |
Jun 05, 2006 | 61.86 | 62.04 | 57.98 | 58.17 | 6,994,834 | -4.02(-6.46%) |
Jun 02, 2006 | 61.60 | 62.22 | 60.72 | 62.19 | 5,507,629 | +0.99(+1.62%) |
Jun 01, 2006 | 58.73 | 61.26 | 57.78 | 61.19 | 6,312,653 | +1.81(+3.04%) |
May 31, 2006 | 58.60 | 59.91 | 58.23 | 59.39 | 5,346,558 | +1.73(+2.99%) |
May 30, 2006 | 59.67 | 59.76 | 57.26 | 57.66 | 6,004,705 | -2.70(-4.48%) |
May 26, 2006 | 58.82 | 60.46 | 58.39 | 60.36 | 5,978,773 | +2.21(+3.80%) |
May 25, 2006 | 55.02 | 58.21 | 54.79 | 58.15 | 8,382,332 | +4.05(+7.49%) |
May 24, 2006 | 54.26 | 55.81 | 52.56 | 54.10 | 9,340,268 | -0.06(-0.12%) |
May 23, 2006 | 55.65 | 57.18 | 54.12 | 54.16 | 7,569,372 | -0.25(-0.46%) |
May 22, 2006 | 56.45 | 56.52 | 52.50 | 54.41 | 11,194,551 | -2.84(-4.97%) |
May 19, 2006 | 58.02 | 58.82 | 56.25 | 57.26 | 9,221,113 | +0.28(+0.49%) |
May 18, 2006 | 58.15 | 59.60 | 56.67 | 56.98 | 6,398,499 | -0.50(-0.87%) |
May 17, 2006 | 59.72 | 61.14 | 56.81 | 57.48 | 7,964,171 | -2.86(-4.74%) |
May 16, 2006 | 62.28 | 62.94 | 58.69 | 60.34 | 6,389,892 | -1.62(-2.61%) |
May 15, 2006 | 62.18 | 63.27 | 60.24 | 61.96 | 7,207,770 | -0.96(-1.52%) |
May 12, 2006 | 65.93 | 65.93 | 62.27 | 62.92 | 5,849,446 | -3.03(-4.60%) |
May 11, 2006 | 68.99 | 69.58 | 65.76 | 65.95 | 4,753,017 | -2.58(-3.76%) |
May 10, 2006 | 66.20 | 68.66 | 65.90 | 68.53 | 3,310,748 | +1.66(+2.49%) |
May 09, 2006 | 66.83 | 67.68 | 66.05 | 66.86 | 3,125,085 | -0.04(-0.07%) |
May 08, 2006 | 67.28 | 67.90 | 66.44 | 66.91 | 3,151,911 | -0.28(-0.41%) |
May 05, 2006 | 67.35 | 68.16 | 66.53 | 67.19 | 4,075,420 | +0.14(+0.21%) |
May 04, 2006 | 66.83 | 67.52 | 66.20 | 67.04 | 4,035,068 | +0.42(+0.63%) |
May 03, 2006 | 65.84 | 66.74 | 64.75 | 66.62 | 4,307,471 | +0.81(+1.22%) |
May 02, 2006 | 64.95 | 65.82 | 64.00 | 65.82 | 4,188,092 | +1.63(+2.54%) |
May 01, 2006 | 62.27 | 64.86 | 62.09 | 64.19 | 6,812,859 | +2.91(+4.74%) |
Apr 28, 2006 | 59.72 | 61.40 | 59.72 | 61.28 | 4,075,867 | +2.08(+3.51%) |
Apr 27, 2006 | 61.29 | 61.32 | 58.96 | 59.21 | 8,528,202 | -2.48(-4.02%) |
Apr 26, 2006 | 60.39 | 62.51 | 60.39 | 61.68 | 5,909,471 | +2.28(+3.84%) |
Apr 25, 2006 | 62.52 | 62.52 | 59.08 | 59.40 | 6,963,200 | -1.86(-3.04%) |
Apr 24, 2006 | 60.07 | 61.46 | 59.56 | 61.26 | 4,482,515 | +1.19(+1.98%) |
Apr 21, 2006 | 60.12 | 60.75 | 59.58 | 60.07 | 3,877,349 | +0.87(+1.47%) |
Apr 20, 2006 | 60.97 | 61.15 | 58.21 | 59.21 | 5,522,384 | -2.52(-4.09%) |
Apr 19, 2006 | 61.01 | 61.80 | 59.90 | 61.73 | 3,284,480 | +1.06(+1.75%) |
Apr 18, 2006 | 57.92 | 60.96 | 58.33 | 60.66 | 5,425,584 | +2.76(+4.76%) |
Apr 17, 2006 | 57.48 | 58.00 | 57.24 | 57.91 | 3,258,883 | +1.49(+2.65%) |
Apr 13, 2006 | 55.83 | 56.81 | 54.79 | 56.42 | 2,253,776 | +0.58(+1.04%) |
Apr 12, 2006 | 55.65 | 56.12 | 54.85 | 55.83 | 2,180,115 | +0.24(+0.43%) |
Apr 11, 2006 | 56.88 | 57.41 | 55.21 | 55.59 | 2,798,805 | -1.04(-1.83%) |
Apr 10, 2006 | 56.81 | 57.39 | 56.06 | 56.63 | 2,869,672 | -0.27(-0.47%) |
Apr 07, 2006 | 58.33 | 58.42 | 56.00 | 56.90 | 4,949,746 | -1.07(-1.85%) |
Apr 06, 2006 | 56.59 | 58.14 | 56.26 | 57.97 | 5,525,961 | +2.04(+3.65%) |
Apr 05, 2006 | 55.85 | 56.59 | 54.75 | 55.93 | 3,744,446 | +0.08(+0.14%) |
Apr 04, 2006 | 55.39 | 56.59 | 54.99 | 55.85 | 4,373,867 | +0.21(+0.39%) |
Apr 03, 2006 | 55.42 | 56.88 | 54.92 | 55.64 | 4,149,081 | +1.35(+2.49%) |
Mar 31, 2006 | 55.49 | 55.49 | 53.88 | 54.29 | 3,143,640 | -1.19(-2.14%) |
Mar 30, 2006 | 56.81 | 57.68 | 55.38 | 55.48 | 4,024,449 | -1.08(-1.91%) |
Mar 29, 2006 | 56.05 | 56.97 | 55.25 | 56.56 | 4,125,273 | +1.68(+3.06%) |
Mar 28, 2006 | 55.75 | 56.16 | 54.75 | 54.88 | 3,566,942 | -0.31(-0.57%) |
Mar 27, 2006 | 55.06 | 55.61 | 54.39 | 55.19 | 2,339,622 | +0.13(+0.24%) |
Mar 24, 2006 | 53.68 | 55.32 | 53.63 | 55.06 | 2,902,982 | +0.72(+1.33%) |
Mar 23, 2006 | 53.59 | 54.71 | 53.59 | 54.33 | 3,384,297 | +0.78(+1.45%) |
Mar 22, 2006 | 51.45 | 54.01 | 51.45 | 53.55 | 4,429,309 | +2.24(+4.36%) |
Mar 21, 2006 | 52.43 | 53.14 | 51.15 | 51.32 | 3,033,986 | -0.95(-1.81%) |
Mar 20, 2006 | 53.11 | 53.59 | 52.24 | 52.26 | 3,489,257 | -0.46(-0.87%) |
Mar 17, 2006 | 52.38 | 53.23 | 51.47 | 52.72 | 7,166,301 | +1.05(+2.03%) |
Mar 16, 2006 | 52.16 | 52.51 | 51.06 | 51.67 | 2,495,664 | -0.37(-0.70%) |
Mar 15, 2006 | 51.53 | 52.32 | 51.35 | 52.04 | 3,127,767 | +0.44(+0.85%) |
Mar 14, 2006 | 50.65 | 51.70 | 50.23 | 51.60 | 4,216,595 | +2.00(+4.04%) |
Mar 13, 2006 | 51.24 | 51.24 | 49.57 | 49.60 | 3,181,085 | -1.55(-3.03%) |
Mar 10, 2006 | 50.38 | 51.58 | 49.63 | 51.15 | 4,934,544 | +1.90(+3.85%) |
Mar 09, 2006 | 50.82 | 51.30 | 49.03 | 49.25 | 3,844,263 | -0.49(-0.99%) |
Mar 08, 2006 | 48.85 | 49.75 | 47.64 | 49.74 | 4,571,714 | +0.45(+0.91%) |
Mar 07, 2006 | 50.52 | 50.66 | 48.68 | 49.29 | 3,288,727 | -1.57(-3.10%) |
Mar 06, 2006 | 52.26 | 53.01 | 50.21 | 50.87 | 4,291,151 | -1.00(-1.93%) |
Mar 03, 2006 | 50.01 | 53.01 | 50.01 | 51.87 | 8,281,061 | +0.34(+0.66%) |
Mar 02, 2006 | 50.41 | 51.67 | 49.70 | 51.53 | 2,919,078 | +0.79(+1.55%) |
Mar 01, 2006 | 49.47 | 51.24 | 49.38 | 50.74 | 3,306,388 | +1.99(+4.07%) |
Feb 28, 2006 | 50.02 | 50.12 | 48.04 | 48.76 | 3,975,155 | -1.26(-2.52%) |
Feb 27, 2006 | 51.67 | 51.84 | 49.94 | 50.02 | 2,839,269 | -1.65(-3.19%) |
Feb 24, 2006 | 51.71 | 52.41 | 51.16 | 51.66 | 2,610,012 | -0.08(-0.16%) |
Feb 23, 2006 | 51.13 | 52.42 | 50.55 | 51.75 | 6,103,517 | +1.83(+3.67%) |
Feb 22, 2006 | 49.54 | 50.05 | 49.05 | 49.91 | 2,389,810 | +0.41(+0.83%) |
Feb 21, 2006 | 49.38 | 50.43 | 49.30 | 49.50 | 3,491,492 | +0.21(+0.42%) |
Feb 17, 2006 | 49.65 | 50.59 | 49.05 | 49.29 | 4,233,586 | -0.21(-0.43%) |
Feb 16, 2006 | 49.07 | 49.70 | 48.41 | 49.51 | 3,747,128 | +0.41(+0.84%) |
Feb 15, 2006 | 49.85 | 49.99 | 47.97 | 49.10 | 4,890,727 | -0.98(-1.96%) |
Feb 14, 2006 | 49.16 | 50.46 | 48.69 | 50.08 | 4,459,489 | +1.52(+3.13%) |
Feb 13, 2006 | 49.20 | 50.31 | 48.10 | 48.56 | 4,723,396 | -1.78(-3.54%) |
Feb 10, 2006 | 49.20 | 50.46 | 47.93 | 50.34 | 6,070,319 | +1.16(+2.36%) |
Feb 09, 2006 | 51.80 | 52.67 | 48.85 | 49.18 | 6,301,587 | -1.91(-3.73%) |
Feb 08, 2006 | 52.59 | 52.59 | 50.34 | 51.08 | 6,763,565 | -1.45(-2.76%) |
Feb 07, 2006 | 54.30 | 55.06 | 51.94 | 52.53 | 7,489,674 | -2.55(-4.63%) |
Feb 06, 2006 | 51.82 | 55.91 | 51.10 | 55.08 | 10,252,934 | +3.27(+6.30%) |
Feb 03, 2006 | 52.11 | 52.69 | 51.17 | 51.82 | 3,940,616 | +0.51(+0.99%) |
Feb 02, 2006 | 53.08 | 53.88 | 51.02 | 51.31 | 4,469,101 | -1.76(-3.32%) |
Feb 01, 2006 | 53.68 | 54.21 | 52.17 | 53.07 | 3,726,785 | -0.38(-0.72%) |
Jan 31, 2006 | 51.13 | 55.47 | 50.55 | 53.45 | 7,978,143 | +0.99(+1.89%) |
Jan 30, 2006 | 52.69 | 54.50 | 52.34 | 52.46 | 7,435,238 | -0.08(-0.15%) |
Jan 27, 2006 | 50.35 | 52.94 | 51.56 | 52.54 | 8,565,313 | +2.20(+4.37%) |
Jan 26, 2006 | 49.18 | 50.70 | 49.12 | 50.34 | 3,886,739 | +1.18(+2.40%) |
Jan 25, 2006 | 49.87 | 50.50 | 48.62 | 49.16 | 5,719,001 | -0.71(-1.42%) |
Jan 24, 2006 | 46.70 | 49.91 | 46.52 | 49.87 | 7,547,240 | +3.70(+8.02%) |
Jan 23, 2006 | 44.96 | 46.25 | 44.84 | 46.16 | 3,822,355 | +1.42(+3.18%) |
Jan 20, 2006 | 46.15 | 46.50 | 44.45 | 44.74 | 5,310,230 | -1.26(-2.74%) |
Jan 19, 2006 | 45.89 | 46.74 | 45.76 | 46.00 | 3,212,383 | +0.33(+0.72%) |
Jan 18, 2006 | 46.35 | 46.44 | 45.45 | 45.67 | 4,137,121 | -1.57(-3.31%) |
Jan 17, 2006 | 46.21 | 47.34 | 45.98 | 47.24 | 6,052,099 | +2.40(+5.35%) |
Jan 13, 2006 | 45.18 | 45.41 | 44.66 | 44.84 | 3,243,234 | +0.52(+1.17%) |
Jan 12, 2006 | 43.97 | 45.19 | 43.97 | 44.32 | 2,337,945 | -0.52(-1.16%) |
Jan 11, 2006 | 45.89 | 46.01 | 44.77 | 44.84 | 3,747,687 | -1.08(-2.36%) |
Jan 10, 2006 | 45.61 | 46.13 | 44.83 | 45.92 | 5,013,124 | -0.29(-0.62%) |
Jan 09, 2006 | 45.69 | 46.66 | 44.96 | 46.21 | 2,982,009 | +0.43(+0.94%) |
Jan 06, 2006 | 46.06 | 46.67 | 45.67 | 45.78 | 3,639,710 | -0.01(-0.02%) |
Jan 05, 2006 | 44.64 | 45.98 | 44.29 | 45.79 | 3,407,883 | +1.20(+2.69%) |
Jan 04, 2006 | 44.23 | 44.93 | 43.84 | 44.59 | 2,927,685 | +0.36(+0.81%) |
Jan 03, 2006 | 43.43 | 44.49 | 42.99 | 44.23 | 3,552,970 | +1.23(+2.85%) |
Dec 30, 2005 | 43.30 | 43.39 | 42.82 | 43.00 | 1,699,582 | -0.59(-1.35%) |
Dec 29, 2005 | 43.02 | 43.77 | 42.85 | 43.60 | 2,077,950 | +0.57(+1.33%) |
Dec 28, 2005 | 42.63 | 43.45 | 42.62 | 43.02 | 2,765,942 | +0.52(+1.22%) |
Dec 27, 2005 | 42.54 | 42.92 | 42.22 | 42.50 | 2,909,465 | +0.01(+0.02%) |
Dec 23, 2005 | 42.14 | 42.68 | 41.73 | 42.49 | 2,322,967 | +0.81(+1.95%) |
Dec 22, 2005 | 41.60 | 41.82 | 40.95 | 41.68 | 4,162,495 | +0.09(+0.22%) |
Dec 21, 2005 | 40.63 | 41.73 | 40.49 | 41.59 | 4,967,519 | +1.39(+3.45%) |
Dec 20, 2005 | 41.02 | 41.02 | 39.96 | 40.20 | 3,600,476 | -0.78(-1.90%) |
Dec 19, 2005 | 41.93 | 42.66 | 40.80 | 40.98 | 3,239,657 | -0.95(-2.26%) |
Dec 16, 2005 | 41.51 | 42.81 | 41.30 | 41.93 | 4,130,973 | +0.43(+1.03%) |
Dec 15, 2005 | 42.32 | 42.45 | 41.39 | 41.50 | 3,835,656 | -0.81(-1.92%) |
Dec 14, 2005 | 42.67 | 42.92 | 41.96 | 42.32 | 3,711,359 | -0.65(-1.52%) |
Dec 13, 2005 | 42.14 | 43.14 | 41.88 | 42.97 | 4,334,409 | +0.14(+0.33%) |
Dec 12, 2005 | 43.60 | 43.60 | 42.64 | 42.83 | 3,931,562 | -0.03(-0.06%) |
Dec 09, 2005 | 42.94 | 43.42 | 42.49 | 42.85 | 4,174,790 | -0.38(-0.87%) |
Dec 08, 2005 | 43.80 | 44.00 | 42.58 | 43.23 | 7,529,132 | -1.40(-3.15%) |
Dec 07, 2005 | 45.28 | 45.72 | 44.44 | 44.63 | 3,920,831 | -0.47(-1.05%) |
Dec 06, 2005 | 45.28 | 46.19 | 44.60 | 45.11 | 5,885,997 | -0.16(-0.36%) |
Dec 05, 2005 | 45.13 | 45.46 | 44.33 | 45.27 | 6,818,113 | +2.23(+5.18%) |
Dec 02, 2005 | 43.12 | 43.44 | 42.22 | 43.04 | 7,160,265 | -0.72(-1.64%) |