Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.24 | 44.25 | 43.96 | 43.96 | 23,079 | -0.18(-0.41%) |
Sep 28, 2006 | 43.93 | 44.15 | 43.64 | 44.14 | 14,656 | +0.36(+0.81%) |
Sep 27, 2006 | 43.91 | 44.17 | 43.66 | 43.78 | 25,704 | -0.25(-0.56%) |
Sep 26, 2006 | 43.71 | 44.06 | 43.61 | 44.03 | 27,344 | +0.30(+0.69%) |
Sep 25, 2006 | 43.14 | 43.83 | 42.87 | 43.73 | 21,000 | +0.71(+1.66%) |
Sep 22, 2006 | 43.11 | 43.11 | 42.82 | 43.02 | 15,750 | -0.27(-0.63%) |
Sep 21, 2006 | 43.85 | 44.01 | 43.29 | 43.29 | 67,596 | -0.56(-1.27%) |
Sep 20, 2006 | 43.57 | 43.87 | 43.57 | 43.85 | 214,056 | +0.80(+1.87%) |
Sep 19, 2006 | 43.34 | 43.46 | 42.68 | 43.04 | 58,299 | -0.38(-0.88%) |
Sep 18, 2006 | 43.55 | 43.78 | 43.22 | 43.43 | 43,970 | +0.01(+0.02%) |
Sep 15, 2006 | 43.66 | 43.80 | 43.34 | 43.42 | 27,563 | +0.14(+0.32%) |
Sep 14, 2006 | 43.09 | 43.39 | 43.02 | 43.28 | 34,673 | +0.05(+0.13%) |
Sep 13, 2006 | 43.20 | 43.24 | 42.94 | 43.23 | 38,939 | +0.16(+0.38%) |
Sep 12, 2006 | 42.38 | 43.19 | 42.38 | 43.06 | 54,908 | +0.82(+1.95%) |
Sep 11, 2006 | 41.94 | 42.42 | 41.64 | 42.24 | 51,736 | +0.30(+0.72%) |
Sep 08, 2006 | 41.60 | 41.94 | 41.60 | 41.94 | 5,687 | +0.41(+0.99%) |
Sep 07, 2006 | 41.95 | 41.95 | 41.28 | 41.53 | 28,548 | -0.21(-0.50%) |
Sep 06, 2006 | 42.34 | 42.34 | 41.74 | 41.74 | 23,954 | -0.83(-1.95%) |
Sep 05, 2006 | 42.15 | 42.62 | 42.15 | 42.57 | 150,287 | +0.27(+0.65%) |
Sep 01, 2006 | 42.45 | 42.45 | 42.10 | 42.29 | 84,113 | +0.06(+0.15%) |
Aug 31, 2006 | 42.11 | 42.44 | 42.11 | 42.23 | 122,505 | -0.08(-0.19%) |
Aug 30, 2006 | 42.09 | 42.43 | 41.95 | 42.31 | 48,017 | +0.40(+0.96%) |
Aug 29, 2006 | 41.60 | 41.96 | 41.31 | 41.91 | 178,835 | +0.37(+0.90%) |
Aug 28, 2006 | 41.05 | 41.62 | 41.05 | 41.53 | 229,916 | +0.40(+0.98%) |
Aug 25, 2006 | 41.10 | 41.40 | 40.92 | 41.13 | 168,116 | +0.03(+0.07%) |
Aug 24, 2006 | 41.25 | 41.25 | 40.82 | 41.10 | 184,633 | +0.07(+0.18%) |
Aug 23, 2006 | 41.30 | 41.53 | 40.79 | 41.03 | 39,157 | -0.27(-0.64%) |
Aug 22, 2006 | 41.24 | 41.63 | 41.12 | 41.30 | 13,234 | +0.05(+0.13%) |
Aug 21, 2006 | 41.04 | 41.36 | 41.04 | 41.24 | 38,282 | -0.49(-1.18%) |
Aug 18, 2006 | 41.38 | 41.74 | 41.10 | 41.74 | 524,475 | +0.22(+0.53%) |
Aug 17, 2006 | 41.09 | 41.84 | 41.08 | 41.52 | 31,391 | +0.25(+0.60%) |
Aug 16, 2006 | 40.68 | 41.34 | 40.50 | 41.27 | 340,389 | +0.84(+2.08%) |
Aug 15, 2006 | 39.88 | 40.45 | 39.79 | 40.43 | 131,802 | +1.07(+2.72%) |
Aug 14, 2006 | 39.08 | 39.74 | 39.08 | 39.36 | 32,048 | +0.54(+1.39%) |
Aug 11, 2006 | 38.97 | 39.08 | 38.78 | 38.82 | 22,313 | -0.46(-1.16%) |
Aug 10, 2006 | 38.88 | 39.31 | 38.85 | 39.28 | 18,813 | +0.25(+0.63%) |
Aug 09, 2006 | 39.59 | 39.71 | 38.90 | 39.03 | 82,034 | +0.35(+0.90%) |
Aug 08, 2006 | 38.99 | 39.10 | 38.54 | 38.68 | 20,344 | -0.16(-0.42%) |
Aug 07, 2006 | 38.81 | 39.08 | 38.75 | 38.85 | 17,063 | -0.15(-0.38%) |
Aug 04, 2006 | 39.65 | 39.66 | 38.80 | 38.99 | 9,953 | -0.19(-0.49%) |
Aug 03, 2006 | 38.49 | 39.38 | 38.49 | 39.18 | 9,078 | +0.33(+0.85%) |
Aug 02, 2006 | 38.68 | 39.11 | 38.60 | 38.86 | 65,190 | +0.32(+0.83%) |
Aug 01, 2006 | 38.91 | 39.01 | 38.32 | 38.54 | 20,672 | -0.60(-1.54%) |
Jul 31, 2006 | 38.95 | 39.37 | 38.95 | 39.14 | 44,408 | -0.03(-0.07%) |
Jul 28, 2006 | 38.67 | 39.33 | 38.67 | 39.17 | 88,706 | +0.76(+1.98%) |
Jul 27, 2006 | 38.86 | 38.99 | 38.35 | 38.41 | 247,416 | -0.27(-0.71%) |
Jul 26, 2006 | 38.52 | 38.93 | 38.29 | 38.68 | 92,972 | +0.06(+0.17%) |
Jul 25, 2006 | 38.42 | 38.83 | 38.35 | 38.62 | 10,391 | +0.20(+0.52%) |
Jul 24, 2006 | 37.92 | 38.56 | 37.92 | 38.42 | 21,219 | +0.77(+2.04%) |
Jul 21, 2006 | 38.12 | 38.12 | 37.62 | 37.65 | 235,932 | -0.68(-1.77%) |
Jul 20, 2006 | 38.72 | 38.98 | 38.33 | 38.33 | 24,938 | -0.58(-1.48%) |
Jul 19, 2006 | 38.26 | 39.03 | 38.22 | 38.90 | 21,110 | +0.44(+1.14%) |
Jul 18, 2006 | 38.24 | 38.46 | 37.78 | 38.46 | 76,018 | +0.09(+0.24%) |
Jul 17, 2006 | 38.12 | 38.43 | 38.05 | 38.37 | 17,938 | +0.09(+0.24%) |
Jul 14, 2006 | 38.18 | 38.42 | 37.99 | 38.28 | 126,114 | -0.14(-0.36%) |
Jul 13, 2006 | 38.39 | 39.08 | 38.32 | 38.42 | 75,362 | -0.52(-1.34%) |
Jul 12, 2006 | 39.56 | 39.56 | 38.92 | 38.94 | 37,298 | -0.84(-2.11%) |
Jul 11, 2006 | 39.31 | 39.78 | 39.13 | 39.78 | 16,625 | +0.29(+0.74%) |
Jul 10, 2006 | 40.24 | 40.25 | 39.35 | 39.49 | 24,391 | -0.63(-1.57%) |
Jul 07, 2006 | 40.44 | 40.45 | 39.95 | 40.12 | 384,141 | -0.46(-1.13%) |
Jul 06, 2006 | 40.59 | 40.94 | 40.46 | 40.57 | 64,096 | -0.02(-0.05%) |
Jul 05, 2006 | 40.91 | 40.93 | 40.56 | 40.59 | 72,300 | -0.81(-1.97%) |
Jul 03, 2006 | 41.23 | 41.41 | 41.18 | 41.41 | 116,926 | +0.41(+1.00%) |
Jun 30, 2006 | 41.14 | 41.19 | 40.94 | 40.99 | 52,283 | -0.17(-0.42%) |
Jun 29, 2006 | 40.04 | 41.17 | 40.04 | 41.17 | 19,907 | +1.18(+2.95%) |
Jun 28, 2006 | 39.71 | 40.01 | 39.58 | 39.99 | 25,704 | +0.19(+0.48%) |
Jun 27, 2006 | 40.41 | 40.49 | 39.80 | 39.80 | 26,688 | -0.71(-1.76%) |
Jun 26, 2006 | 40.50 | 40.63 | 40.43 | 40.51 | 85,972 | +0.07(+0.18%) |
Jun 23, 2006 | 40.25 | 40.64 | 40.22 | 40.44 | 21,547 | -0.03(-0.07%) |
Jun 22, 2006 | 40.99 | 41.00 | 40.35 | 40.46 | 58,627 | -0.51(-1.25%) |
Jun 21, 2006 | 40.39 | 41.31 | 40.39 | 40.98 | 64,534 | +0.80(+1.98%) |
Jun 20, 2006 | 40.42 | 40.65 | 40.18 | 40.18 | 45,830 | -0.18(-0.45%) |
Jun 19, 2006 | 40.96 | 40.96 | 40.24 | 40.36 | 57,533 | -0.17(-0.43%) |
Jun 16, 2006 | 40.64 | 40.88 | 40.44 | 40.54 | 47,361 | -0.16(-0.40%) |
Jun 15, 2006 | 39.91 | 40.79 | 39.77 | 40.70 | 71,753 | +1.12(+2.82%) |
Jun 14, 2006 | 39.34 | 39.72 | 39.18 | 39.59 | 94,394 | +0.40(+1.03%) |
Jun 13, 2006 | 39.32 | 39.77 | 39.10 | 39.18 | 120,645 | -0.23(-0.58%) |
Jun 12, 2006 | 40.18 | 40.21 | 39.36 | 39.41 | 107,629 | -0.84(-2.09%) |
Jun 09, 2006 | 40.57 | 40.72 | 40.16 | 40.25 | 38,939 | -0.11(-0.27%) |
Jun 08, 2006 | 40.78 | 40.78 | 39.61 | 40.36 | 84,769 | -0.29(-0.72%) |
Jun 07, 2006 | 41.14 | 41.43 | 40.66 | 40.66 | 60,596 | -0.55(-1.33%) |
Jun 06, 2006 | 41.37 | 41.37 | 40.93 | 41.21 | 45,392 | -0.03(-0.07%) |
Jun 05, 2006 | 41.89 | 42.04 | 41.23 | 41.23 | 28,876 | -0.84(-2.00%) |
Jun 02, 2006 | 42.50 | 42.51 | 41.87 | 42.07 | 58,299 | -0.20(-0.48%) |
Jun 01, 2006 | 41.43 | 42.27 | 41.43 | 42.27 | 71,424 | +0.77(+1.85%) |
May 31, 2006 | 41.37 | 41.80 | 41.29 | 41.51 | 91,222 | +0.20(+0.49%) |
May 30, 2006 | 41.96 | 41.96 | 41.31 | 41.31 | 45,392 | -0.80(-1.89%) |
May 26, 2006 | 42.06 | 42.22 | 41.92 | 42.10 | 40,470 | +0.13(+0.30%) |
May 25, 2006 | 41.96 | 42.04 | 41.69 | 41.97 | 55,455 | +0.38(+0.92%) |
May 24, 2006 | 41.46 | 41.64 | 40.96 | 41.59 | 169,866 | +0.22(+0.53%) |
May 23, 2006 | 41.87 | 42.16 | 41.37 | 41.37 | 57,205 | -0.26(-0.62%) |
May 22, 2006 | 41.69 | 41.80 | 41.23 | 41.63 | 95,269 | -0.27(-0.65%) |
May 19, 2006 | 41.64 | 42.05 | 41.50 | 41.90 | 99,426 | +0.24(+0.57%) |
May 18, 2006 | 42.08 | 42.23 | 41.63 | 41.66 | 387,094 | -0.20(-0.48%) |
May 17, 2006 | 42.51 | 42.51 | 41.85 | 41.86 | 323,764 | -0.50(-1.19%) |
May 16, 2006 | 42.77 | 42.91 | 42.33 | 42.37 | 90,457 | -0.47(-1.09%) |
May 15, 2006 | 42.80 | 43.06 | 42.47 | 42.83 | 132,896 | -0.16(-0.36%) |
May 12, 2006 | 43.15 | 43.34 | 42.99 | 42.99 | 258,464 | -0.38(-0.89%) |
May 11, 2006 | 44.07 | 44.07 | 43.26 | 43.37 | 52,392 | -1.08(-2.43%) |
May 10, 2006 | 44.80 | 44.89 | 44.34 | 44.45 | 36,970 | -0.52(-1.16%) |
May 09, 2006 | 45.03 | 45.09 | 44.83 | 44.97 | 12,578 | -0.25(-0.55%) |
May 08, 2006 | 45.12 | 45.28 | 45.11 | 45.22 | 369,484 | -0.05(-0.10%) |
May 05, 2006 | 45.09 | 45.26 | 45.02 | 45.26 | 47,689 | +0.39(+0.88%) |
May 04, 2006 | 44.57 | 45.06 | 44.57 | 44.87 | 19,688 | +0.28(+0.64%) |
May 03, 2006 | 44.75 | 44.88 | 44.49 | 44.59 | 58,846 | -0.04(-0.08%) |
May 02, 2006 | 44.69 | 44.85 | 44.59 | 44.62 | 30,735 | +0.07(+0.16%) |
May 01, 2006 | 44.82 | 45.07 | 44.50 | 44.55 | 49,111 | -0.37(-0.81%) |
Apr 28, 2006 | 45.12 | 45.31 | 44.77 | 44.92 | 49,330 | -0.68(-1.48%) |
Apr 27, 2006 | 45.04 | 45.90 | 44.86 | 45.59 | 53,486 | +0.45(+0.99%) |
Apr 26, 2006 | 45.25 | 45.36 | 45.09 | 45.15 | 28,766 | +0.02(+0.04%) |
Apr 25, 2006 | 45.24 | 45.26 | 44.87 | 45.13 | 71,096 | -0.11(-0.24%) |
Apr 24, 2006 | 45.10 | 45.27 | 44.89 | 45.24 | 167,679 | -0.06(-0.14%) |
Apr 21, 2006 | 45.91 | 45.91 | 45.04 | 45.30 | 310,747 | -0.47(-1.02%) |
Apr 20, 2006 | 45.82 | 46.11 | 45.65 | 45.77 | 112,442 | -0.04(-0.08%) |
Apr 19, 2006 | 45.78 | 45.81 | 45.44 | 45.80 | 62,346 | +0.14(+0.30%) |
Apr 18, 2006 | 44.80 | 45.71 | 44.80 | 45.67 | 111,567 | +0.87(+1.94%) |
Apr 17, 2006 | 45.15 | 45.31 | 44.52 | 44.80 | 444,738 | -0.30(-0.67%) |
Apr 13, 2006 | 44.94 | 45.39 | 44.86 | 45.10 | 131,146 | +0.16(+0.37%) |
Apr 12, 2006 | 44.86 | 45.11 | 44.86 | 44.94 | 43,751 | -0.02(-0.04%) |
Apr 11, 2006 | 45.44 | 45.44 | 44.79 | 44.95 | 40,251 | -0.36(-0.79%) |
Apr 10, 2006 | 45.52 | 45.53 | 45.21 | 45.31 | 29,204 | -0.16(-0.36%) |
Apr 07, 2006 | 46.16 | 46.16 | 45.47 | 45.47 | 143,287 | -0.54(-1.17%) |
Apr 06, 2006 | 45.89 | 46.19 | 45.79 | 46.01 | 29,751 | +0.05(+0.12%) |
Apr 05, 2006 | 45.63 | 45.99 | 45.56 | 45.96 | 491,333 | +0.45(+0.98%) |
Apr 04, 2006 | 45.53 | 45.58 | 45.32 | 45.51 | 14,438 | +0.16(+0.34%) |
Apr 03, 2006 | 45.39 | 45.71 | 45.29 | 45.36 | 222,369 | +0.14(+0.30%) |
Mar 31, 2006 | 45.53 | 45.55 | 45.14 | 45.22 | 89,691 | -0.15(-0.32%) |
Mar 30, 2006 | 45.16 | 45.51 | 45.16 | 45.36 | 182,664 | +0.14(+0.30%) |
Mar 29, 2006 | 44.68 | 45.36 | 44.53 | 45.23 | 55,346 | +0.75(+1.69%) |
Mar 28, 2006 | 44.78 | 44.94 | 44.39 | 44.48 | 53,158 | -0.41(-0.92%) |
Mar 27, 2006 | 44.78 | 45.03 | 44.74 | 44.89 | 22,532 | +0.07(+0.16%) |
Mar 24, 2006 | 44.62 | 44.97 | 44.56 | 44.82 | 59,611 | +0.29(+0.66%) |
Mar 23, 2006 | 44.59 | 44.77 | 44.40 | 44.52 | 20,672 | -0.20(-0.45%) |
Mar 22, 2006 | 44.41 | 44.74 | 44.37 | 44.72 | 28,985 | +0.15(+0.33%) |
Mar 21, 2006 | 44.94 | 45.44 | 44.54 | 44.58 | 55,018 | -0.36(-0.79%) |
Mar 20, 2006 | 44.75 | 44.94 | 44.73 | 44.94 | 53,924 | +0.33(+0.74%) |
Mar 17, 2006 | 44.60 | 44.84 | 44.45 | 44.61 | 145,803 | +0.01(+0.02%) |
Mar 16, 2006 | 45.15 | 45.20 | 44.60 | 44.60 | 39,814 | -0.38(-0.85%) |
Mar 15, 2006 | 44.82 | 45.06 | 44.62 | 44.98 | 42,439 | +0.37(+0.84%) |
Mar 14, 2006 | 43.93 | 44.70 | 43.93 | 44.61 | 252,339 | +0.64(+1.46%) |
Mar 13, 2006 | 44.14 | 44.25 | 43.91 | 43.97 | 109,926 | +0.02(+0.04%) |
Mar 10, 2006 | 43.86 | 44.14 | 43.55 | 43.95 | 34,126 | +0.16(+0.38%) |
Mar 09, 2006 | 44.20 | 44.47 | 43.78 | 43.78 | 18,157 | -0.41(-0.93%) |
Mar 08, 2006 | 44.14 | 44.38 | 43.91 | 44.19 | 7,984 | -0.14(-0.31%) |
Mar 07, 2006 | 44.46 | 44.48 | 44.07 | 44.33 | 37,954 | -0.36(-0.80%) |
Mar 06, 2006 | 45.16 | 45.25 | 44.55 | 44.69 | 27,782 | -0.33(-0.73%) |
Mar 03, 2006 | 44.94 | 45.41 | 44.92 | 45.02 | 32,485 | -0.13(-0.28%) |
Mar 02, 2006 | 44.98 | 45.23 | 44.90 | 45.15 | 54,799 | +0.09(+0.20%) |
Mar 01, 2006 | 44.44 | 45.24 | 44.44 | 45.05 | 142,959 | +0.88(+1.99%) |
Feb 28, 2006 | 44.71 | 44.74 | 44.09 | 44.18 | 176,648 | -0.53(-1.19%) |
Feb 27, 2006 | 44.34 | 44.85 | 44.34 | 44.71 | 50,752 | +0.43(+0.97%) |
Feb 24, 2006 | 44.22 | 44.32 | 43.99 | 44.28 | 44,626 | +0.12(+0.27%) |
Feb 23, 2006 | 44.26 | 44.57 | 44.15 | 44.16 | 16,297 | -0.32(-0.72%) |
Feb 22, 2006 | 44.13 | 44.56 | 43.90 | 44.48 | 74,050 | +0.39(+0.89%) |
Feb 21, 2006 | 44.60 | 44.60 | 43.94 | 44.08 | 26,360 | -0.56(-1.25%) |
Feb 17, 2006 | 44.83 | 44.83 | 44.54 | 44.64 | 17,500 | -0.35(-0.77%) |
Feb 16, 2006 | 44.66 | 45.01 | 44.62 | 44.99 | 28,110 | +0.53(+1.19%) |
Feb 15, 2006 | 44.17 | 44.55 | 44.17 | 44.46 | 17,172 | +0.07(+0.16%) |
Feb 14, 2006 | 43.98 | 44.44 | 43.94 | 44.39 | 26,907 | +0.49(+1.12%) |
Feb 13, 2006 | 44.16 | 44.16 | 43.74 | 43.89 | 33,032 | -0.49(-1.11%) |
Feb 10, 2006 | 44.25 | 44.39 | 43.77 | 44.39 | 52,721 | +0.16(+0.37%) |
Feb 09, 2006 | 44.61 | 44.83 | 44.17 | 44.22 | 27,016 | -0.26(-0.58%) |
Feb 08, 2006 | 44.20 | 44.50 | 44.00 | 44.48 | 24,391 | +0.69(+1.59%) |
Feb 07, 2006 | 43.75 | 43.91 | 43.50 | 43.78 | 18,922 | +0.03(+0.06%) |
Feb 06, 2006 | 43.94 | 43.94 | 43.62 | 43.76 | 16,406 | -0.20(-0.46%) |
Feb 03, 2006 | 44.11 | 44.18 | 43.80 | 43.96 | 32,485 | -0.42(-0.95%) |
Feb 02, 2006 | 45.05 | 45.09 | 44.38 | 44.38 | 27,344 | -0.64(-1.42%) |
Feb 01, 2006 | 44.62 | 45.10 | 44.48 | 45.02 | 31,282 | +0.05(+0.10%) |
Jan 31, 2006 | 45.15 | 45.15 | 44.77 | 44.97 | 28,657 | -0.30(-0.67%) |
Jan 30, 2006 | 44.94 | 45.32 | 44.94 | 45.27 | 30,626 | +0.18(+0.41%) |
Jan 27, 2006 | 45.07 | 45.33 | 44.90 | 45.09 | 32,595 | +0.39(+0.88%) |
Jan 26, 2006 | 44.75 | 44.87 | 44.44 | 44.70 | 31,173 | +0.26(+0.58%) |
Jan 25, 2006 | 44.66 | 44.66 | 44.17 | 44.44 | 80,503 | +0.05(+0.12%) |
Jan 24, 2006 | 44.42 | 44.72 | 44.34 | 44.39 | 29,641 | +0.12(+0.27%) |
Jan 23, 2006 | 44.31 | 44.52 | 44.09 | 44.27 | 49,986 | -0.03(-0.06%) |
Jan 20, 2006 | 45.52 | 45.52 | 44.19 | 44.30 | 34,892 | -1.32(-2.89%) |
Jan 19, 2006 | 45.64 | 45.88 | 45.48 | 45.61 | 111,786 | +0.48(+1.05%) |
Jan 18, 2006 | 44.83 | 45.21 | 44.71 | 45.14 | 61,580 | -0.58(-1.26%) |
Jan 17, 2006 | 45.79 | 45.79 | 45.48 | 45.71 | 84,441 | -0.41(-0.89%) |
Jan 13, 2006 | 46.14 | 46.23 | 45.90 | 46.12 | 42,876 | -0.08(-0.18%) |
Jan 12, 2006 | 46.35 | 46.57 | 46.08 | 46.21 | 53,377 | -0.27(-0.59%) |
Jan 11, 2006 | 46.26 | 46.60 | 46.18 | 46.48 | 98,660 | +0.30(+0.65%) |
Jan 10, 2006 | 45.91 | 46.18 | 45.79 | 46.18 | 47,361 | +0.06(+0.14%) |
Jan 09, 2006 | 45.97 | 46.23 | 45.84 | 46.11 | 70,440 | +0.13(+0.28%) |
Jan 06, 2006 | 45.64 | 46.03 | 45.38 | 45.99 | 80,503 | +0.88(+1.95%) |
Jan 05, 2006 | 44.87 | 45.17 | 44.83 | 45.11 | 44,408 | +0.37(+0.84%) |
Jan 04, 2006 | 44.39 | 44.74 | 44.37 | 44.73 | 114,083 | +0.56(+1.26%) |
Jan 03, 2006 | 43.56 | 44.38 | 43.22 | 44.18 | 77,878 | +0.89(+2.05%) |
Dec 30, 2005 | 43.30 | 43.43 | 43.19 | 43.29 | 136,943 | -0.31(-0.71%) |
Dec 29, 2005 | 43.96 | 43.98 | 43.55 | 43.60 | 53,049 | -0.33(-0.75%) |
Dec 28, 2005 | 44.05 | 44.05 | 43.77 | 43.93 | 17,063 | +0.01(+0.02%) |
Dec 27, 2005 | 44.43 | 44.56 | 43.88 | 43.92 | 31,063 | -0.37(-0.85%) |
Dec 23, 2005 | 44.38 | 44.46 | 44.24 | 44.30 | 54,033 | +0.09(+0.21%) |
Dec 22, 2005 | 44.09 | 44.30 | 44.02 | 44.20 | 29,095 | +0.22(+0.50%) |
Dec 21, 2005 | 44.03 | 44.19 | 43.80 | 43.98 | 63,987 | +0.17(+0.40%) |
Dec 20, 2005 | 44.00 | 44.01 | 43.67 | 43.81 | 169,538 | -0.15(-0.33%) |
Dec 19, 2005 | 44.54 | 44.55 | 43.94 | 43.96 | 23,188 | -0.60(-1.35%) |
Dec 16, 2005 | 44.66 | 44.70 | 44.46 | 44.56 | 28,329 | +0.00(+0.00%) |
Dec 15, 2005 | 44.82 | 44.82 | 44.44 | 44.56 | 100,629 | -0.11(-0.25%) |
Dec 14, 2005 | 44.83 | 44.83 | 44.44 | 44.67 | 19,688 | +0.02(+0.04%) |
Dec 13, 2005 | 44.63 | 44.83 | 44.46 | 44.65 | 25,157 | -0.07(-0.16%) |
Dec 12, 2005 | 44.76 | 44.85 | 44.53 | 44.72 | 247,745 | +0.16(+0.35%) |
Dec 09, 2005 | 44.40 | 44.60 | 44.19 | 44.57 | 27,126 | +0.30(+0.68%) |
Dec 08, 2005 | 44.72 | 44.72 | 44.03 | 44.27 | 31,720 | -0.30(-0.68%) |
Dec 07, 2005 | 44.80 | 44.82 | 44.42 | 44.57 | 38,392 | -0.16(-0.35%) |
Dec 06, 2005 | 45.89 | 45.19 | 44.72 | 44.72 | 32,267 | +0.08(+0.18%) |
Dec 05, 2005 | 44.92 | 44.94 | 44.46 | 44.64 | 172,929 | -0.39(-0.87%) |
Dec 02, 2005 | 44.90 | 45.16 | 44.82 | 45.04 | 37,736 | +0.06(+0.14%) |
Dec 01, 2005 | 44.48 | 45.04 | 44.48 | 44.97 | 31,610 | +0.82(+1.86%) |
Nov 30, 2005 | 44.26 | 44.40 | 44.15 | 44.15 | 26,251 | +0.00(+0.00%) |
Nov 29, 2005 | 44.50 | 44.58 | 44.10 | 44.15 | 45,720 | -0.17(-0.39%) |
Nov 28, 2005 | 44.64 | 44.64 | 44.26 | 44.32 | 31,173 | -0.27(-0.62%) |
Nov 25, 2005 | 44.48 | 44.62 | 44.45 | 44.60 | 6,890 | +0.12(+0.27%) |
Nov 23, 2005 | 44.45 | 44.71 | 44.41 | 44.48 | 23,516 | +0.25(+0.56%) |
Nov 22, 2005 | 43.88 | 44.36 | 43.88 | 44.23 | 35,439 | +0.35(+0.79%) |
Nov 21, 2005 | 43.77 | 43.97 | 43.61 | 43.88 | 19,907 | +0.00(+0.00%) |
Nov 18, 2005 | 43.93 | 44.07 | 43.66 | 43.88 | 73,831 | +0.27(+0.63%) |
Nov 17, 2005 | 43.11 | 43.61 | 43.11 | 43.61 | 56,221 | +0.57(+1.32%) |
Nov 16, 2005 | 43.06 | 43.06 | 42.86 | 43.04 | 27,673 | +0.10(+0.23%) |
Nov 15, 2005 | 42.96 | 43.32 | 42.84 | 42.94 | 31,610 | -0.06(-0.15%) |
Nov 14, 2005 | 42.97 | 43.13 | 42.92 | 43.01 | 30,079 | -0.01(-0.02%) |
Nov 11, 2005 | 43.23 | 43.23 | 42.97 | 43.02 | 39,048 | +0.08(+0.19%) |
Nov 10, 2005 | 42.55 | 42.95 | 42.27 | 42.93 | 56,549 | +0.38(+0.90%) |
Nov 09, 2005 | 42.55 | 42.71 | 42.38 | 42.55 | 30,735 | +0.05(+0.13%) |
Nov 08, 2005 | 42.33 | 42.77 | 42.33 | 42.49 | 142,521 | -0.21(-0.49%) |
Nov 07, 2005 | 42.59 | 42.75 | 42.46 | 42.70 | 37,298 | +0.27(+0.62%) |
Nov 04, 2005 | 42.42 | 42.53 | 42.20 | 42.44 | 19,578 | +0.14(+0.32%) |
Nov 03, 2005 | 42.24 | 42.42 | 42.02 | 42.30 | 35,657 | +0.60(+1.45%) |
Nov 02, 2005 | 41.32 | 41.83 | 41.21 | 41.70 | 182,992 | +0.44(+1.06%) |
Nov 01, 2005 | 41.40 | 41.41 | 41.12 | 41.26 | 71,643 | -0.05(-0.11%) |
Oct 31, 2005 | 41.13 | 41.53 | 41.00 | 41.31 | 54,142 | +0.61(+1.51%) |
Oct 28, 2005 | 40.54 | 40.77 | 40.27 | 40.69 | 13,125 | +0.19(+0.47%) |
Oct 27, 2005 | 40.96 | 40.96 | 40.47 | 40.50 | 29,095 | -0.40(-0.98%) |
Oct 26, 2005 | 41.00 | 41.42 | 40.90 | 40.90 | 30,735 | -0.24(-0.58%) |
Oct 25, 2005 | 41.32 | 41.41 | 40.88 | 41.14 | 71,862 | -0.29(-0.71%) |
Oct 24, 2005 | 41.14 | 41.81 | 40.98 | 41.43 | 35,876 | +0.49(+1.21%) |
Oct 21, 2005 | 41.14 | 41.19 | 40.86 | 40.94 | 47,470 | +0.27(+0.67%) |
Oct 20, 2005 | 41.23 | 41.23 | 40.59 | 40.67 | 72,081 | -0.37(-0.89%) |
Oct 19, 2005 | 40.22 | 41.03 | 40.22 | 41.03 | 32,704 | +0.49(+1.22%) |
Oct 18, 2005 | 40.63 | 40.72 | 40.46 | 40.54 | 53,377 | -0.05(-0.11%) |
Oct 17, 2005 | 40.41 | 40.63 | 40.35 | 40.58 | 17,828 | +0.17(+0.43%) |
Oct 14, 2005 | 40.56 | 40.56 | 40.14 | 40.41 | 80,722 | +0.16(+0.39%) |
Oct 13, 2005 | 40.03 | 40.40 | 39.86 | 40.25 | 54,361 | +0.25(+0.62%) |
Oct 12, 2005 | 40.00 | 40.39 | 39.87 | 40.01 | 99,973 | -0.34(-0.84%) |
Oct 11, 2005 | 40.69 | 40.74 | 40.21 | 40.35 | 33,251 | -0.25(-0.61%) |
Oct 10, 2005 | 40.87 | 40.92 | 40.53 | 40.59 | 21,875 | -0.38(-0.94%) |
Oct 07, 2005 | 41.10 | 41.10 | 40.84 | 40.98 | 40,032 | +0.29(+0.72%) |
Oct 06, 2005 | 41.27 | 41.33 | 40.62 | 40.68 | 82,581 | -0.51(-1.24%) |
Oct 05, 2005 | 41.69 | 41.83 | 41.20 | 41.20 | 16,188 | -0.59(-1.40%) |
Oct 04, 2005 | 42.19 | 42.39 | 41.78 | 41.78 | 15,094 | -0.53(-1.25%) |