Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.01 | 43.52 | 43.01 | 43.27 | 5,476,226 | +0.06(+0.13%) |
Dec 28, 2006 | 42.58 | 43.29 | 42.58 | 43.22 | 4,502,639 | +0.23(+0.52%) |
Dec 27, 2006 | 42.15 | 43.17 | 41.92 | 42.99 | 6,103,017 | +0.12(+0.28%) |
Dec 26, 2006 | 43.23 | 43.35 | 42.68 | 42.87 | 2,876,931 | -0.18(-0.41%) |
Dec 22, 2006 | 43.30 | 43.42 | 42.61 | 43.05 | 5,673,278 | -0.39(-0.89%) |
Dec 21, 2006 | 43.40 | 43.86 | 43.19 | 43.43 | 10,146,490 | +0.30(+0.69%) |
Dec 20, 2006 | 42.33 | 43.25 | 42.15 | 43.14 | 12,743,054 | +0.99(+2.35%) |
Dec 19, 2006 | 40.67 | 42.31 | 40.67 | 42.15 | 16,233,986 | +1.55(+3.83%) |
Dec 18, 2006 | 40.43 | 40.70 | 40.25 | 40.59 | 6,786,055 | +0.25(+0.62%) |
Dec 15, 2006 | 40.00 | 40.39 | 39.58 | 40.34 | 9,217,851 | +0.31(+0.78%) |
Dec 14, 2006 | 40.27 | 40.44 | 39.94 | 40.03 | 9,340,899 | -0.01(-0.02%) |
Dec 13, 2006 | 40.61 | 40.72 | 39.98 | 40.03 | 8,141,081 | -0.27(-0.66%) |
Dec 12, 2006 | 40.20 | 40.57 | 40.08 | 40.30 | 8,880,119 | -0.04(-0.10%) |
Dec 11, 2006 | 40.19 | 40.52 | 39.75 | 40.34 | 5,556,810 | +0.14(+0.36%) |
Dec 08, 2006 | 39.76 | 40.23 | 39.69 | 40.20 | 7,625,046 | +0.34(+0.85%) |
Dec 07, 2006 | 39.53 | 40.47 | 39.46 | 39.86 | 12,569,221 | +0.39(+0.98%) |
Dec 06, 2006 | 39.49 | 39.58 | 39.24 | 39.47 | 12,168,288 | +0.10(+0.27%) |
Dec 05, 2006 | 39.54 | 39.60 | 39.21 | 39.37 | 5,713,135 | -0.02(-0.06%) |
Dec 04, 2006 | 39.34 | 39.89 | 39.16 | 39.39 | 9,742,825 | +0.06(+0.16%) |
Dec 01, 2006 | 39.60 | 40.14 | 39.05 | 39.33 | 9,518,333 | -0.20(-0.51%) |
Nov 30, 2006 | 38.62 | 39.85 | 38.58 | 39.53 | 14,199,151 | +1.22(+3.20%) |
Nov 29, 2006 | 38.22 | 38.34 | 37.80 | 38.30 | 10,207,704 | +0.18(+0.46%) |
Nov 28, 2006 | 37.25 | 38.66 | 37.25 | 38.13 | 12,118,373 | +0.93(+2.51%) |
Nov 27, 2006 | 37.61 | 37.76 | 37.19 | 37.19 | 6,974,291 | -0.43(-1.13%) |
Nov 24, 2006 | 37.37 | 37.85 | 37.20 | 37.62 | 2,287,638 | +0.12(+0.32%) |
Nov 22, 2006 | 37.23 | 37.59 | 37.22 | 37.50 | 6,028,642 | +0.19(+0.50%) |
Nov 21, 2006 | 37.85 | 37.85 | 37.20 | 37.31 | 7,613,996 | -0.39(-1.03%) |
Nov 20, 2006 | 38.43 | 38.55 | 37.63 | 37.70 | 7,472,198 | -0.35(-0.93%) |
Nov 17, 2006 | 38.34 | 38.40 | 37.76 | 38.05 | 7,095,850 | -0.30(-0.78%) |
Nov 16, 2006 | 38.82 | 38.89 | 38.26 | 38.35 | 6,545,173 | -0.27(-0.71%) |
Nov 15, 2006 | 38.17 | 38.72 | 38.13 | 38.63 | 9,561,294 | +0.42(+1.10%) |
Nov 14, 2006 | 37.87 | 38.27 | 37.74 | 38.21 | 11,037,507 | +0.56(+1.48%) |
Nov 13, 2006 | 37.24 | 37.74 | 36.89 | 37.65 | 11,321,102 | +0.52(+1.39%) |
Nov 10, 2006 | 36.60 | 37.45 | 36.47 | 37.14 | 13,181,236 | +0.68(+1.86%) |
Nov 09, 2006 | 38.66 | 38.66 | 36.34 | 36.46 | 26,627,940 | -2.20(-5.69%) |
Nov 08, 2006 | 39.01 | 39.21 | 38.15 | 38.66 | 19,473,234 | -1.26(-3.17%) |
Nov 07, 2006 | 39.27 | 40.27 | 38.94 | 39.92 | 11,664,049 | +0.93(+2.40%) |
Nov 06, 2006 | 38.53 | 39.24 | 38.52 | 38.99 | 7,721,275 | +0.47(+1.21%) |
Nov 03, 2006 | 39.16 | 39.26 | 38.23 | 38.52 | 8,290,950 | -0.64(-1.62%) |
Nov 02, 2006 | 38.74 | 39.62 | 38.73 | 39.16 | 7,017,750 | +0.26(+0.66%) |
Nov 01, 2006 | 39.74 | 39.90 | 38.55 | 38.90 | 6,857,948 | -0.39(-0.98%) |
Oct 31, 2006 | 39.54 | 39.70 | 39.10 | 39.29 | 7,888,900 | -0.20(-0.51%) |
Oct 30, 2006 | 39.98 | 40.10 | 39.25 | 39.49 | 6,612,595 | -0.31(-0.77%) |
Oct 27, 2006 | 39.66 | 40.20 | 39.41 | 39.79 | 6,721,737 | +0.03(+0.08%) |
Oct 26, 2006 | 39.70 | 39.99 | 39.38 | 39.76 | 9,873,448 | +0.60(+1.52%) |
Oct 25, 2006 | 40.15 | 40.19 | 39.01 | 39.17 | 16,178,236 | -0.97(-2.43%) |
Oct 24, 2006 | 40.67 | 40.90 | 40.13 | 40.14 | 9,885,989 | -0.64(-1.58%) |
Oct 23, 2006 | 40.89 | 41.22 | 40.53 | 40.78 | 8,487,878 | -0.05(-0.12%) |
Oct 20, 2006 | 40.95 | 41.44 | 40.74 | 40.83 | 14,994,063 | +0.04(+0.10%) |
Oct 19, 2006 | 39.62 | 41.10 | 39.29 | 40.79 | 26,441,690 | +2.13(+5.52%) |
Oct 18, 2006 | 37.86 | 38.68 | 37.57 | 38.66 | 12,218,327 | +1.02(+2.72%) |
Oct 17, 2006 | 38.07 | 38.38 | 37.54 | 37.63 | 18,755,926 | -0.65(-1.70%) |
Oct 16, 2006 | 38.01 | 40.56 | 37.97 | 38.29 | 39,963,764 | -0.97(-2.48%) |
Oct 13, 2006 | 39.66 | 39.79 | 39.08 | 39.26 | 9,569,862 | -0.70(-1.75%) |
Oct 12, 2006 | 40.27 | 40.27 | 39.53 | 39.96 | 6,218,119 | -0.39(-0.96%) |
Oct 11, 2006 | 39.96 | 40.57 | 39.70 | 40.35 | 5,772,362 | +0.36(+0.91%) |
Oct 10, 2006 | 41.03 | 41.06 | 39.91 | 39.99 | 6,612,471 | -0.86(-2.11%) |
Oct 09, 2006 | 41.47 | 41.48 | 40.77 | 40.85 | 4,678,707 | -0.63(-1.51%) |
Oct 06, 2006 | 40.75 | 42.37 | 40.72 | 41.48 | 12,172,510 | +0.67(+1.64%) |
Oct 05, 2006 | 39.64 | 40.86 | 39.54 | 40.81 | 7,378,701 | +0.89(+2.24%) |
Oct 04, 2006 | 39.74 | 40.03 | 39.48 | 39.91 | 6,530,894 | -0.02(-0.04%) |
Oct 03, 2006 | 39.81 | 40.09 | 39.42 | 39.93 | 5,977,982 | +0.12(+0.30%) |
Oct 02, 2006 | 39.55 | 39.93 | 39.08 | 39.81 | 6,113,447 | +0.19(+0.47%) |
Sep 29, 2006 | 39.70 | 40.07 | 39.39 | 39.62 | 7,295,509 | -0.21(-0.53%) |
Sep 28, 2006 | 39.62 | 39.87 | 39.46 | 39.83 | 4,489,229 | +0.31(+0.77%) |
Sep 27, 2006 | 39.16 | 39.72 | 38.59 | 39.53 | 8,083,344 | +0.37(+0.95%) |
Sep 26, 2006 | 39.83 | 39.83 | 39.10 | 39.16 | 6,980,500 | -0.16(-0.41%) |
Sep 25, 2006 | 39.80 | 39.89 | 38.90 | 39.32 | 7,325,806 | -0.12(-0.31%) |
Sep 22, 2006 | 40.51 | 40.51 | 39.38 | 39.44 | 9,626,978 | -1.06(-2.62%) |
Sep 21, 2006 | 41.38 | 41.80 | 40.28 | 40.50 | 6,123,877 | -1.00(-2.41%) |
Sep 20, 2006 | 41.67 | 41.87 | 41.44 | 41.50 | 3,480,254 | -0.27(-0.66%) |
Sep 19, 2006 | 41.72 | 42.00 | 41.17 | 41.77 | 5,270,234 | -0.18(-0.42%) |
Sep 18, 2006 | 42.47 | 42.56 | 41.82 | 41.95 | 7,039,230 | -0.10(-0.23%) |
Sep 15, 2006 | 41.91 | 42.19 | 41.80 | 42.05 | 7,353,247 | +0.32(+0.77%) |
Sep 14, 2006 | 41.92 | 42.04 | 41.48 | 41.73 | 4,149,138 | -0.19(-0.46%) |
Sep 13, 2006 | 42.10 | 42.51 | 41.82 | 41.92 | 4,768,355 | -0.39(-0.91%) |
Sep 12, 2006 | 41.59 | 42.42 | 41.59 | 42.31 | 6,442,239 | +0.75(+1.80%) |
Sep 11, 2006 | 40.45 | 41.68 | 40.44 | 41.56 | 4,717,074 | +0.56(+1.38%) |
Sep 08, 2006 | 40.75 | 41.18 | 40.54 | 40.99 | 4,135,603 | +0.56(+1.37%) |
Sep 07, 2006 | 40.67 | 40.93 | 40.24 | 40.44 | 2,983,093 | -0.17(-0.42%) |
Sep 06, 2006 | 40.68 | 41.15 | 40.03 | 40.61 | 5,651,176 | -0.23(-0.55%) |
Sep 05, 2006 | 41.80 | 41.86 | 40.79 | 40.83 | 5,637,270 | -0.89(-2.12%) |
Sep 01, 2006 | 41.84 | 41.90 | 41.34 | 41.72 | 5,354,792 | -0.12(-0.29%) |
Aug 31, 2006 | 41.68 | 41.90 | 41.28 | 41.84 | 5,370,436 | +0.16(+0.39%) |
Aug 30, 2006 | 41.30 | 41.94 | 41.06 | 41.68 | 5,607,097 | +0.58(+1.41%) |
Aug 29, 2006 | 40.87 | 41.55 | 40.75 | 41.10 | 4,887,182 | -0.24(-0.58%) |
Aug 28, 2006 | 40.70 | 41.68 | 40.65 | 41.34 | 5,081,129 | +0.36(+0.88%) |
Aug 25, 2006 | 40.87 | 41.13 | 40.39 | 40.98 | 3,611,001 | -0.23(-0.55%) |
Aug 24, 2006 | 40.02 | 41.32 | 39.98 | 41.20 | 6,633,455 | +1.22(+3.06%) |
Aug 23, 2006 | 39.99 | 40.23 | 39.83 | 39.98 | 2,748,915 | +0.00(+0.00%) |
Aug 22, 2006 | 39.87 | 40.41 | 39.83 | 39.98 | 4,849,311 | +0.06(+0.16%) |
Aug 21, 2006 | 39.48 | 40.21 | 39.48 | 39.91 | 3,839,467 | +0.05(+0.12%) |
Aug 18, 2006 | 39.42 | 39.90 | 39.08 | 39.87 | 6,245,436 | +0.37(+0.94%) |
Aug 17, 2006 | 38.77 | 39.77 | 38.75 | 39.50 | 6,491,781 | +0.72(+1.87%) |
Aug 16, 2006 | 38.89 | 39.06 | 38.53 | 38.77 | 5,088,579 | +0.01(+0.02%) |
Aug 15, 2006 | 38.89 | 38.89 | 38.46 | 38.76 | 3,816,869 | +0.38(+0.99%) |
Aug 14, 2006 | 38.65 | 38.77 | 38.26 | 38.38 | 5,246,891 | +0.07(+0.19%) |
Aug 11, 2006 | 37.92 | 38.45 | 37.84 | 38.31 | 4,648,286 | +0.14(+0.36%) |
Aug 10, 2006 | 38.18 | 38.54 | 37.45 | 38.17 | 13,393,684 | -1.27(-3.23%) |
Aug 09, 2006 | 40.16 | 40.24 | 39.38 | 39.45 | 4,387,288 | -0.35(-0.89%) |
Aug 08, 2006 | 39.33 | 40.03 | 39.29 | 39.80 | 6,065,891 | +0.75(+1.92%) |
Aug 07, 2006 | 38.77 | 39.41 | 38.77 | 39.05 | 3,696,800 | -0.06(-0.14%) |
Aug 04, 2006 | 38.89 | 39.54 | 38.59 | 39.11 | 6,523,568 | +0.64(+1.65%) |
Aug 03, 2006 | 39.17 | 39.28 | 38.36 | 38.47 | 6,301,435 | -0.64(-1.65%) |
Aug 02, 2006 | 39.46 | 39.95 | 39.01 | 39.12 | 9,684,840 | +0.60(+1.57%) |
Aug 01, 2006 | 38.26 | 38.66 | 38.22 | 38.51 | 4,970,125 | -0.01(-0.02%) |
Jul 31, 2006 | 38.90 | 39.18 | 38.07 | 38.52 | 7,907,028 | -0.02(-0.04%) |
Jul 28, 2006 | 39.93 | 40.70 | 38.23 | 38.54 | 13,218,362 | -1.30(-3.26%) |
Jul 27, 2006 | 39.22 | 39.91 | 38.17 | 39.83 | 19,107,440 | -0.86(-2.12%) |
Jul 26, 2006 | 41.28 | 41.41 | 40.49 | 40.70 | 6,825,913 | -0.77(-1.86%) |
Jul 25, 2006 | 40.92 | 41.61 | 40.66 | 41.47 | 7,157,685 | +0.56(+1.36%) |
Jul 24, 2006 | 40.35 | 40.98 | 40.21 | 40.91 | 8,960,703 | +0.64(+1.60%) |
Jul 21, 2006 | 40.59 | 40.59 | 39.75 | 40.27 | 9,673,665 | -0.17(-0.42%) |
Jul 20, 2006 | 41.19 | 41.83 | 39.84 | 40.44 | 13,085,752 | -0.58(-1.41%) |
Jul 19, 2006 | 40.20 | 41.19 | 39.99 | 41.02 | 21,916,702 | +2.04(+5.23%) |
Jul 18, 2006 | 38.37 | 39.31 | 38.16 | 38.98 | 11,387,779 | +0.60(+1.57%) |
Jul 17, 2006 | 38.11 | 38.98 | 38.07 | 38.38 | 5,888,582 | +0.08(+0.21%) |
Jul 14, 2006 | 38.55 | 38.59 | 37.83 | 38.30 | 6,263,440 | -0.37(-0.96%) |
Jul 13, 2006 | 38.71 | 39.25 | 38.50 | 38.67 | 6,729,187 | -0.04(-0.10%) |
Jul 12, 2006 | 38.97 | 39.41 | 38.48 | 38.71 | 8,164,921 | -0.02(-0.06%) |
Jul 11, 2006 | 37.80 | 39.42 | 37.77 | 38.73 | 18,748,476 | +1.02(+2.71%) |
Jul 10, 2006 | 36.60 | 37.81 | 36.60 | 37.71 | 8,658,234 | +1.15(+3.15%) |
Jul 07, 2006 | 36.26 | 36.72 | 36.25 | 36.56 | 5,672,905 | +0.45(+1.25%) |
Jul 06, 2006 | 36.10 | 36.75 | 35.86 | 36.10 | 6,609,615 | -0.23(-0.62%) |
Jul 05, 2006 | 36.24 | 36.44 | 35.67 | 36.33 | 6,259,963 | +0.08(+0.22%) |
Jul 03, 2006 | 36.12 | 36.30 | 35.76 | 36.25 | 2,701,608 | +0.19(+0.51%) |
Jun 30, 2006 | 36.26 | 36.48 | 35.66 | 36.06 | 9,376,411 | -0.19(-0.51%) |
Jun 29, 2006 | 35.78 | 36.90 | 35.78 | 36.25 | 6,691,565 | +0.47(+1.31%) |
Jun 28, 2006 | 35.83 | 35.92 | 34.55 | 35.78 | 9,027,380 | +0.17(+0.47%) |
Jun 27, 2006 | 36.02 | 36.22 | 35.57 | 35.61 | 5,454,745 | -0.58(-1.60%) |
Jun 26, 2006 | 36.33 | 36.81 | 35.96 | 36.19 | 5,450,027 | -0.23(-0.64%) |
Jun 23, 2006 | 35.55 | 36.79 | 35.52 | 36.43 | 7,644,665 | +0.64(+1.80%) |
Jun 22, 2006 | 35.60 | 36.40 | 35.60 | 35.78 | 7,618,714 | +0.29(+0.82%) |
Jun 21, 2006 | 35.03 | 35.92 | 35.03 | 35.49 | 7,085,793 | +0.29(+0.82%) |
Jun 20, 2006 | 35.32 | 35.57 | 35.03 | 35.20 | 6,566,530 | +0.17(+0.48%) |
Jun 19, 2006 | 35.83 | 35.84 | 34.88 | 35.03 | 8,373,396 | -0.64(-1.78%) |
Jun 16, 2006 | 36.16 | 36.23 | 35.60 | 35.67 | 9,020,799 | -0.37(-1.03%) |
Jun 15, 2006 | 36.24 | 36.36 | 35.60 | 36.04 | 9,657,027 | -0.19(-0.51%) |
Jun 14, 2006 | 36.05 | 36.46 | 35.88 | 36.23 | 7,393,725 | -0.36(-0.99%) |
Jun 13, 2006 | 36.10 | 36.77 | 36.04 | 36.59 | 7,896,722 | +0.22(+0.60%) |
Jun 12, 2006 | 36.86 | 37.17 | 36.28 | 36.37 | 5,620,631 | -0.49(-1.33%) |
Jun 09, 2006 | 37.05 | 37.29 | 36.74 | 36.86 | 7,068,906 | -0.39(-1.04%) |
Jun 08, 2006 | 37.63 | 37.81 | 36.88 | 37.25 | 7,609,277 | -0.02(-0.06%) |
Jun 07, 2006 | 37.44 | 37.76 | 37.20 | 37.27 | 6,569,261 | +0.08(+0.22%) |
Jun 06, 2006 | 37.29 | 37.63 | 36.73 | 37.19 | 8,501,536 | -0.03(-0.09%) |
Jun 05, 2006 | 37.61 | 37.94 | 37.08 | 37.22 | 8,772,467 | -0.61(-1.62%) |
Jun 02, 2006 | 37.27 | 38.15 | 37.27 | 37.84 | 15,730,989 | +1.01(+2.76%) |
Jun 01, 2006 | 35.55 | 36.97 | 35.50 | 36.82 | 14,593,627 | +1.42(+4.00%) |
May 31, 2006 | 35.23 | 35.56 | 35.00 | 35.40 | 11,487,361 | +0.51(+1.45%) |
May 30, 2006 | 34.48 | 35.28 | 34.47 | 34.90 | 10,768,935 | +0.17(+0.49%) |
May 26, 2006 | 34.23 | 34.96 | 34.19 | 34.73 | 10,695,180 | +0.56(+1.65%) |
May 25, 2006 | 33.91 | 34.37 | 33.91 | 34.16 | 16,060,402 | +0.27(+0.78%) |
May 24, 2006 | 34.45 | 34.45 | 33.37 | 33.90 | 25,040,474 | -0.59(-1.70%) |
May 23, 2006 | 35.44 | 35.55 | 34.43 | 34.49 | 15,075,888 | -0.56(-1.61%) |
May 22, 2006 | 35.78 | 35.90 | 34.94 | 35.05 | 14,921,425 | -0.72(-2.03%) |
May 19, 2006 | 36.48 | 36.56 | 35.60 | 35.77 | 19,255,446 | -0.71(-1.94%) |
May 18, 2006 | 37.13 | 37.21 | 35.97 | 36.48 | 21,972,080 | -1.28(-3.39%) |
May 17, 2006 | 37.68 | 38.40 | 37.21 | 37.76 | 10,717,406 | -0.10(-0.26%) |
May 16, 2006 | 37.91 | 38.58 | 37.76 | 37.86 | 13,593,965 | +0.25(+0.66%) |
May 15, 2006 | 36.93 | 37.84 | 36.73 | 37.61 | 14,453,195 | +0.69(+1.88%) |
May 12, 2006 | 35.38 | 37.18 | 35.11 | 36.92 | 21,176,174 | +1.18(+3.31%) |
May 11, 2006 | 36.32 | 36.52 | 35.38 | 35.73 | 37,494,468 | -1.45(-3.90%) |
May 10, 2006 | 36.07 | 37.39 | 35.69 | 37.18 | 36,656,100 | +1.91(+5.41%) |
May 09, 2006 | 35.98 | 36.08 | 34.88 | 35.28 | 38,386,728 | -1.03(-2.84%) |
May 08, 2006 | 37.17 | 37.57 | 36.15 | 36.31 | 24,035,970 | -1.05(-2.82%) |
May 05, 2006 | 37.60 | 37.76 | 36.98 | 37.36 | 16,443,579 | -0.11(-0.30%) |
May 04, 2006 | 37.53 | 37.97 | 37.11 | 37.47 | 14,414,455 | -0.06(-0.17%) |
May 03, 2006 | 38.91 | 38.92 | 37.30 | 37.54 | 29,647,040 | -1.59(-4.06%) |
May 02, 2006 | 39.70 | 40.27 | 39.02 | 39.12 | 14,390,242 | -0.98(-2.45%) |
May 01, 2006 | 39.70 | 40.45 | 39.70 | 40.11 | 13,647,853 | +0.05(+0.12%) |
Apr 28, 2006 | 38.66 | 40.19 | 38.59 | 40.06 | 18,954,220 | +1.60(+4.17%) |
Apr 27, 2006 | 39.05 | 39.05 | 37.50 | 38.46 | 37,117,996 | -0.98(-2.49%) |
Apr 26, 2006 | 39.94 | 40.27 | 39.30 | 39.44 | 15,348,557 | -0.31(-0.79%) |
Apr 25, 2006 | 40.43 | 40.71 | 39.62 | 39.75 | 10,660,910 | -0.64(-1.59%) |
Apr 24, 2006 | 39.57 | 40.61 | 39.54 | 40.40 | 14,544,333 | +0.48(+1.19%) |
Apr 21, 2006 | 40.87 | 40.87 | 39.85 | 39.92 | 11,105,550 | -0.44(-1.10%) |
Apr 20, 2006 | 39.75 | 40.90 | 39.50 | 40.37 | 24,000,334 | +0.76(+1.91%) |
Apr 19, 2006 | 40.00 | 40.27 | 38.21 | 39.61 | 52,086,108 | -0.39(-0.99%) |
Apr 18, 2006 | 41.62 | 42.63 | 39.87 | 40.00 | 51,640,848 | -1.61(-3.87%) |
Apr 17, 2006 | 42.71 | 42.71 | 41.44 | 41.61 | 12,913,037 | -1.47(-3.42%) |
Apr 13, 2006 | 43.06 | 43.33 | 42.73 | 43.09 | 9,542,670 | +0.03(+0.07%) |
Apr 12, 2006 | 41.52 | 43.14 | 41.52 | 43.06 | 15,024,732 | +1.54(+3.71%) |
Apr 11, 2006 | 42.40 | 42.53 | 40.98 | 41.52 | 18,067,798 | -0.71(-1.68%) |
Apr 10, 2006 | 43.17 | 43.19 | 41.42 | 42.23 | 23,684,952 | -1.01(-2.35%) |
Apr 07, 2006 | 44.01 | 44.48 | 43.21 | 43.24 | 10,024,062 | -0.66(-1.50%) |
Apr 06, 2006 | 44.58 | 44.59 | 43.26 | 43.90 | 14,981,522 | -0.64(-1.43%) |
Apr 05, 2006 | 44.43 | 44.88 | 44.34 | 44.54 | 7,052,019 | +0.00(+0.00%) |
Apr 04, 2006 | 44.56 | 44.86 | 44.30 | 44.54 | 8,610,181 | -0.14(-0.31%) |
Apr 03, 2006 | 45.58 | 45.58 | 44.57 | 44.67 | 9,403,107 | -0.31(-0.70%) |
Mar 31, 2006 | 45.31 | 45.62 | 44.70 | 44.99 | 12,132,156 | -0.32(-0.71%) |
Mar 30, 2006 | 44.90 | 45.88 | 44.88 | 45.31 | 10,046,412 | +0.23(+0.50%) |
Mar 29, 2006 | 44.80 | 45.54 | 44.54 | 45.08 | 11,804,854 | +1.34(+3.06%) |
Mar 28, 2006 | 43.94 | 44.17 | 42.85 | 43.75 | 15,152,623 | -0.49(-1.11%) |
Mar 27, 2006 | 44.66 | 44.90 | 44.16 | 44.24 | 13,813,242 | -0.68(-1.52%) |
Mar 24, 2006 | 45.25 | 45.73 | 44.66 | 44.92 | 6,138,280 | -0.48(-1.05%) |
Mar 23, 2006 | 45.30 | 45.54 | 44.98 | 45.40 | 6,925,618 | -0.22(-0.48%) |
Mar 22, 2006 | 44.30 | 45.83 | 44.30 | 45.62 | 5,506,274 | +0.35(+0.76%) |
Mar 21, 2006 | 45.70 | 45.83 | 44.75 | 45.27 | 7,360,572 | -0.26(-0.57%) |
Mar 20, 2006 | 45.57 | 45.83 | 45.22 | 45.53 | 5,441,460 | -0.13(-0.28%) |
Mar 17, 2006 | 45.83 | 45.83 | 45.22 | 45.66 | 8,251,837 | +0.10(+0.21%) |
Mar 16, 2006 | 46.14 | 46.18 | 45.47 | 45.56 | 7,538,503 | -0.62(-1.34%) |
Mar 15, 2006 | 45.83 | 46.33 | 45.54 | 46.18 | 8,205,027 | +0.36(+0.79%) |
Mar 14, 2006 | 44.66 | 45.86 | 44.66 | 45.82 | 9,490,892 | +0.93(+2.08%) |
Mar 13, 2006 | 45.15 | 45.18 | 43.37 | 44.88 | 15,399,217 | -0.35(-0.78%) |
Mar 10, 2006 | 45.41 | 45.74 | 45.22 | 45.24 | 8,671,271 | -0.14(-0.30%) |
Mar 09, 2006 | 46.31 | 46.60 | 45.33 | 45.37 | 6,559,825 | -0.69(-1.50%) |
Mar 08, 2006 | 45.45 | 46.19 | 45.36 | 46.07 | 7,528,569 | +0.63(+1.38%) |
Mar 07, 2006 | 45.28 | 46.16 | 45.18 | 45.44 | 7,833,397 | -0.23(-0.51%) |
Mar 06, 2006 | 45.34 | 45.70 | 45.29 | 45.67 | 6,581,926 | +0.09(+0.19%) |
Mar 03, 2006 | 46.19 | 46.45 | 45.50 | 45.58 | 8,109,419 | -0.79(-1.70%) |
Mar 02, 2006 | 46.71 | 46.89 | 46.08 | 46.37 | 7,405,769 | -0.68(-1.45%) |
Mar 01, 2006 | 46.75 | 47.08 | 46.58 | 47.06 | 6,585,154 | +0.16(+0.34%) |
Feb 28, 2006 | 47.47 | 47.53 | 46.61 | 46.90 | 6,582,299 | -0.57(-1.20%) |
Feb 27, 2006 | 47.52 | 47.65 | 47.37 | 47.47 | 4,031,676 | +0.04(+0.08%) |
Feb 24, 2006 | 47.60 | 47.89 | 47.12 | 47.43 | 6,640,408 | -0.45(-0.94%) |
Feb 23, 2006 | 48.23 | 48.23 | 47.81 | 47.88 | 5,925,832 | -0.07(-0.15%) |
Feb 22, 2006 | 46.99 | 48.16 | 46.99 | 47.95 | 6,577,208 | +1.10(+2.36%) |
Feb 21, 2006 | 47.36 | 47.55 | 46.66 | 46.85 | 5,821,905 | +0.14(+0.29%) |
Feb 17, 2006 | 46.91 | 47.03 | 46.57 | 46.71 | 8,772,715 | -0.40(-0.85%) |
Feb 16, 2006 | 47.71 | 47.73 | 46.82 | 47.11 | 6,317,080 | -0.40(-0.85%) |
Feb 15, 2006 | 47.84 | 48.12 | 47.29 | 47.52 | 5,382,729 | -0.36(-0.76%) |
Feb 14, 2006 | 47.11 | 47.90 | 47.11 | 47.88 | 5,925,087 | +0.69(+1.47%) |
Feb 13, 2006 | 47.11 | 47.34 | 46.85 | 47.19 | 4,168,880 | -0.01(-0.02%) |
Feb 10, 2006 | 46.83 | 47.34 | 46.23 | 47.19 | 5,243,663 | +0.42(+0.90%) |
Feb 09, 2006 | 47.11 | 47.67 | 46.74 | 46.78 | 7,136,949 | +0.39(+0.85%) |
Feb 08, 2006 | 46.33 | 46.78 | 44.50 | 46.38 | 9,087,476 | -0.11(-0.24%) |
Feb 07, 2006 | 47.11 | 47.58 | 46.47 | 46.49 | 6,425,725 | -0.65(-1.38%) |
Feb 06, 2006 | 47.79 | 48.00 | 46.91 | 47.15 | 6,073,714 | -0.87(-1.81%) |
Feb 03, 2006 | 47.81 | 48.23 | 47.59 | 48.02 | 6,695,538 | +0.21(+0.44%) |
Feb 02, 2006 | 48.10 | 48.11 | 47.32 | 47.81 | 7,742,011 | -0.11(-0.24%) |
Feb 01, 2006 | 47.76 | 48.12 | 47.56 | 47.92 | 9,340,899 | +0.06(+0.13%) |
Jan 31, 2006 | 46.85 | 48.28 | 46.72 | 47.86 | 13,227,053 | +1.33(+2.86%) |
Jan 30, 2006 | 47.03 | 47.28 | 46.43 | 46.53 | 8,367,312 | -0.62(-1.32%) |
Jan 27, 2006 | 46.90 | 47.34 | 46.72 | 47.15 | 7,969,980 | +0.52(+1.12%) |
Jan 26, 2006 | 46.70 | 47.13 | 46.00 | 46.62 | 12,354,165 | -0.07(-0.16%) |
Jan 25, 2006 | 47.30 | 47.42 | 46.27 | 46.70 | 8,107,308 | -0.27(-0.57%) |
Jan 24, 2006 | 46.75 | 47.28 | 46.75 | 46.96 | 10,243,960 | +0.26(+0.55%) |
Jan 23, 2006 | 47.93 | 48.19 | 46.49 | 46.70 | 11,932,993 | -1.20(-2.51%) |
Jan 20, 2006 | 49.45 | 49.45 | 47.83 | 47.90 | 12,527,873 | -1.60(-3.24%) |
Jan 19, 2006 | 49.38 | 50.01 | 47.75 | 49.51 | 16,625,358 | +0.33(+0.67%) |
Jan 18, 2006 | 49.13 | 49.74 | 48.79 | 49.18 | 8,855,782 | +0.05(+0.10%) |
Jan 17, 2006 | 48.48 | 49.13 | 48.31 | 49.13 | 7,862,949 | +0.05(+0.10%) |
Jan 13, 2006 | 49.40 | 49.40 | 48.09 | 49.08 | 13,661,883 | -1.28(-2.54%) |
Jan 12, 2006 | 49.85 | 50.67 | 49.72 | 50.36 | 6,672,816 | +0.55(+1.10%) |
Jan 11, 2006 | 50.42 | 50.50 | 49.63 | 49.81 | 6,852,857 | -0.61(-1.21%) |
Jan 10, 2006 | 49.49 | 50.55 | 49.48 | 50.42 | 7,745,612 | +0.97(+1.97%) |
Jan 09, 2006 | 50.66 | 50.66 | 49.34 | 49.45 | 10,962,510 | -1.21(-2.38%) |
Jan 06, 2006 | 50.54 | 50.68 | 49.96 | 50.66 | 6,925,618 | +0.97(+1.96%) |
Jan 05, 2006 | 50.12 | 50.64 | 49.52 | 49.68 | 6,983,355 | -0.15(-0.31%) |
Jan 04, 2006 | 49.84 | 50.09 | 49.61 | 49.84 | 6,937,041 | +0.12(+0.24%) |