Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.59 | 37.28 | 36.48 | 36.87 | 1,719,528 | +0.96(+2.68%) |
Oct 30, 2006 | 36.35 | 36.73 | 35.89 | 35.91 | 1,255,583 | -0.07(-0.19%) |
Oct 27, 2006 | 36.39 | 36.87 | 35.98 | 35.98 | 1,069,451 | -0.42(-1.14%) |
Oct 26, 2006 | 37.01 | 37.01 | 36.17 | 36.39 | 1,413,772 | -0.55(-1.48%) |
Oct 25, 2006 | 36.03 | 36.97 | 35.64 | 36.94 | 1,576,349 | +1.03(+2.87%) |
Oct 24, 2006 | 35.12 | 36.14 | 34.85 | 35.91 | 1,991,336 | +0.68(+1.94%) |
Oct 23, 2006 | 34.04 | 35.29 | 34.00 | 35.22 | 1,709,944 | +0.42(+1.22%) |
Oct 20, 2006 | 34.65 | 35.01 | 34.54 | 34.80 | 1,810,862 | +0.25(+0.73%) |
Oct 19, 2006 | 33.78 | 34.55 | 33.61 | 34.55 | 1,226,024 | +1.15(+3.45%) |
Oct 18, 2006 | 34.04 | 34.18 | 33.27 | 33.40 | 902,140 | -0.35(-1.03%) |
Oct 17, 2006 | 33.69 | 33.82 | 32.95 | 33.74 | 1,191,615 | -0.26(-0.76%) |
Oct 16, 2006 | 33.92 | 34.08 | 33.33 | 34.00 | 1,636,969 | -0.13(-0.38%) |
Oct 13, 2006 | 33.82 | 34.34 | 33.60 | 34.13 | 1,309,390 | +0.81(+2.42%) |
Oct 12, 2006 | 32.31 | 33.33 | 32.17 | 33.33 | 1,108,363 | +1.02(+3.16%) |
Oct 11, 2006 | 32.55 | 33.07 | 32.21 | 32.30 | 1,184,687 | -0.09(-0.27%) |
Oct 10, 2006 | 32.00 | 32.82 | 31.91 | 32.39 | 1,201,083 | +0.34(+1.05%) |
Oct 09, 2006 | 32.59 | 32.72 | 31.97 | 32.05 | 1,457,188 | -0.23(-0.70%) |
Oct 06, 2006 | 31.87 | 32.62 | 31.79 | 32.28 | 1,666,067 | -0.08(-0.24%) |
Oct 05, 2006 | 32.01 | 32.73 | 31.88 | 32.36 | 2,401,820 | +0.67(+2.10%) |
Oct 04, 2006 | 31.34 | 31.76 | 30.81 | 31.69 | 3,194,382 | +0.35(+1.11%) |
Oct 03, 2006 | 32.22 | 32.22 | 31.34 | 31.34 | 1,833,031 | -1.70(-5.14%) |
Oct 02, 2006 | 33.03 | 33.50 | 32.97 | 33.04 | 980,542 | +0.36(+1.09%) |
Sep 29, 2006 | 32.78 | 33.33 | 32.56 | 32.68 | 1,683,156 | -0.63(-1.90%) |
Sep 28, 2006 | 33.43 | 33.78 | 33.18 | 33.32 | 2,055,304 | -0.36(-1.05%) |
Sep 27, 2006 | 33.87 | 33.99 | 33.33 | 33.67 | 2,600,653 | -0.28(-0.82%) |
Sep 26, 2006 | 33.78 | 34.13 | 33.50 | 33.95 | 2,344,086 | +0.29(+0.87%) |
Sep 25, 2006 | 33.07 | 33.90 | 32.13 | 33.65 | 2,410,480 | +0.54(+1.62%) |
Sep 22, 2006 | 33.73 | 33.73 | 33.01 | 33.12 | 1,286,413 | +0.04(+0.13%) |
Sep 21, 2006 | 33.43 | 33.83 | 33.04 | 33.07 | 1,570,922 | -0.32(-0.96%) |
Sep 20, 2006 | 33.56 | 34.15 | 33.31 | 33.40 | 1,948,036 | -0.05(-0.16%) |
Sep 19, 2006 | 34.34 | 34.62 | 33.27 | 33.45 | 1,940,762 | -1.81(-5.13%) |
Sep 18, 2006 | 34.50 | 35.32 | 34.30 | 35.26 | 1,481,782 | +1.12(+3.27%) |
Sep 15, 2006 | 33.83 | 34.50 | 33.38 | 34.14 | 2,153,220 | +0.42(+1.23%) |
Sep 14, 2006 | 35.08 | 35.16 | 33.29 | 33.72 | 2,517,748 | -1.36(-3.88%) |
Sep 13, 2006 | 34.83 | 35.70 | 34.47 | 35.08 | 2,437,961 | -0.03(-0.07%) |
Sep 12, 2006 | 34.79 | 35.66 | 34.60 | 35.11 | 2,643,838 | +0.12(+0.35%) |
Sep 11, 2006 | 35.69 | 35.75 | 34.82 | 34.99 | 3,797,580 | -2.84(-7.51%) |
Sep 08, 2006 | 38.02 | 38.42 | 37.73 | 37.83 | 1,201,314 | -1.06(-2.72%) |
Sep 07, 2006 | 39.75 | 39.99 | 38.89 | 38.89 | 1,401,533 | -1.77(-4.35%) |
Sep 06, 2006 | 41.15 | 41.70 | 40.58 | 40.65 | 719,818 | -0.87(-2.09%) |
Sep 05, 2006 | 40.84 | 41.53 | 40.72 | 41.52 | 952,021 | +1.29(+3.21%) |
Sep 01, 2006 | 39.86 | 40.83 | 39.60 | 40.23 | 813,000 | +0.28(+0.69%) |
Aug 31, 2006 | 40.20 | 40.32 | 39.42 | 39.95 | 769,700 | +0.05(+0.13%) |
Aug 30, 2006 | 40.31 | 40.44 | 39.26 | 39.90 | 1,069,335 | -0.03(-0.09%) |
Aug 29, 2006 | 39.58 | 39.99 | 39.41 | 39.93 | 1,435,018 | -0.23(-0.58%) |
Aug 28, 2006 | 40.71 | 40.77 | 40.17 | 40.17 | 632,987 | -0.69(-1.70%) |
Aug 25, 2006 | 41.35 | 41.41 | 40.82 | 40.86 | 748,223 | -0.13(-0.32%) |
Aug 24, 2006 | 41.71 | 42.25 | 40.96 | 40.99 | 1,013,103 | -1.16(-2.75%) |
Aug 23, 2006 | 42.65 | 43.04 | 42.08 | 42.15 | 802,723 | -0.62(-1.46%) |
Aug 22, 2006 | 42.48 | 42.85 | 42.09 | 42.77 | 1,364,814 | -0.60(-1.38%) |
Aug 21, 2006 | 42.01 | 43.51 | 41.87 | 43.37 | 1,213,553 | +1.77(+4.25%) |
Aug 18, 2006 | 42.01 | 42.13 | 40.68 | 41.61 | 1,706,711 | -1.09(-2.56%) |
Aug 17, 2006 | 43.70 | 43.74 | 42.26 | 42.70 | 1,104,322 | -0.75(-1.73%) |
Aug 16, 2006 | 43.26 | 43.76 | 43.15 | 43.45 | 1,239,995 | +1.11(+2.62%) |
Aug 15, 2006 | 42.83 | 42.95 | 42.23 | 42.34 | 995,321 | +0.18(+0.43%) |
Aug 14, 2006 | 42.58 | 43.22 | 42.05 | 42.16 | 1,068,181 | -0.42(-0.98%) |
Aug 11, 2006 | 43.85 | 44.17 | 42.58 | 42.58 | 1,031,462 | -1.09(-2.50%) |
Aug 10, 2006 | 43.69 | 44.07 | 43.22 | 43.67 | 1,047,166 | -0.19(-0.43%) |
Aug 09, 2006 | 43.29 | 44.16 | 42.75 | 43.86 | 1,051,785 | +1.05(+2.45%) |
Aug 08, 2006 | 43.56 | 43.74 | 42.60 | 42.81 | 925,002 | -0.92(-2.10%) |
Aug 07, 2006 | 43.13 | 43.93 | 42.92 | 43.73 | 855,029 | +0.81(+1.90%) |
Aug 04, 2006 | 43.95 | 44.23 | 42.90 | 42.91 | 1,344,492 | -0.23(-0.54%) |
Aug 03, 2006 | 43.45 | 43.83 | 43.01 | 43.15 | 1,107,786 | -0.90(-2.04%) |
Aug 02, 2006 | 43.69 | 44.16 | 42.65 | 44.05 | 1,594,708 | +0.80(+1.84%) |
Aug 01, 2006 | 41.73 | 43.30 | 41.40 | 43.25 | 1,341,375 | +1.17(+2.78%) |
Jul 31, 2006 | 41.74 | 42.33 | 41.40 | 42.08 | 958,603 | +0.20(+0.48%) |
Jul 28, 2006 | 41.35 | 41.97 | 40.98 | 41.88 | 1,522,426 | +1.35(+3.33%) |
Jul 27, 2006 | 42.74 | 43.06 | 40.42 | 40.53 | 1,576,580 | -1.69(-4.00%) |
Jul 26, 2006 | 41.22 | 42.22 | 40.80 | 42.22 | 1,297,844 | +0.77(+1.86%) |
Jul 25, 2006 | 40.31 | 41.50 | 39.79 | 41.45 | 1,083,538 | +0.71(+1.74%) |
Jul 24, 2006 | 39.62 | 40.87 | 39.06 | 40.74 | 1,464,578 | +1.00(+2.53%) |
Jul 21, 2006 | 41.55 | 41.65 | 39.73 | 39.73 | 1,443,216 | -1.40(-3.41%) |
Jul 20, 2006 | 42.91 | 43.01 | 41.14 | 41.14 | 1,322,207 | -1.20(-2.84%) |
Jul 19, 2006 | 40.25 | 42.44 | 40.17 | 42.34 | 1,530,971 | +2.35(+5.87%) |
Jul 18, 2006 | 40.90 | 41.13 | 39.49 | 39.99 | 1,362,274 | -0.14(-0.35%) |
Jul 17, 2006 | 40.19 | 41.04 | 40.01 | 40.13 | 1,006,637 | -1.07(-2.61%) |
Jul 14, 2006 | 41.44 | 41.61 | 40.87 | 41.21 | 793,370 | +0.29(+0.70%) |
Jul 13, 2006 | 42.61 | 42.65 | 40.88 | 40.92 | 1,637,200 | -1.74(-4.08%) |
Jul 12, 2006 | 43.53 | 43.81 | 42.41 | 42.66 | 1,539,977 | -0.30(-0.71%) |
Jul 11, 2006 | 42.18 | 42.96 | 41.93 | 42.96 | 1,063,562 | +1.18(+2.82%) |
Jul 10, 2006 | 41.53 | 42.14 | 41.06 | 41.79 | 822,583 | +0.13(+0.31%) |
Jul 07, 2006 | 42.23 | 42.38 | 41.41 | 41.66 | 983,659 | -0.58(-1.37%) |
Jul 06, 2006 | 41.41 | 42.57 | 41.02 | 42.24 | 1,298,075 | +1.04(+2.52%) |
Jul 05, 2006 | 42.22 | 42.33 | 40.64 | 41.20 | 1,763,059 | -1.76(-4.09%) |
Jul 03, 2006 | 42.61 | 42.96 | 42.24 | 42.96 | 926,157 | +1.28(+3.08%) |
Jun 30, 2006 | 41.72 | 41.98 | 41.14 | 41.67 | 1,838,805 | +1.14(+2.82%) |
Jun 29, 2006 | 38.50 | 40.70 | 38.32 | 40.53 | 1,571,730 | +2.43(+6.39%) |
Jun 28, 2006 | 38.93 | 38.93 | 37.91 | 38.10 | 1,482,937 | +0.09(+0.23%) |
Jun 27, 2006 | 39.42 | 39.57 | 37.99 | 38.01 | 1,669,300 | -0.80(-2.05%) |
Jun 26, 2006 | 38.92 | 39.13 | 38.57 | 38.81 | 1,528,777 | +0.66(+1.73%) |
Jun 23, 2006 | 36.81 | 38.43 | 36.77 | 38.15 | 1,394,489 | +0.62(+1.66%) |
Jun 22, 2006 | 37.89 | 38.28 | 36.88 | 37.53 | 1,653,481 | -0.41(-1.07%) |
Jun 21, 2006 | 36.59 | 38.18 | 36.59 | 37.93 | 1,915,013 | +0.94(+2.53%) |
Jun 20, 2006 | 36.41 | 37.52 | 35.87 | 37.00 | 1,366,662 | +1.13(+3.14%) |
Jun 19, 2006 | 36.37 | 36.81 | 35.87 | 35.87 | 1,468,619 | -0.61(-1.69%) |
Jun 16, 2006 | 36.37 | 36.81 | 36.07 | 36.49 | 1,816,866 | -0.03(-0.09%) |
Jun 15, 2006 | 36.05 | 36.81 | 35.46 | 36.52 | 3,160,204 | +2.06(+5.98%) |
Jun 14, 2006 | 34.79 | 35.33 | 33.41 | 34.46 | 2,327,459 | +0.61(+1.79%) |
Jun 13, 2006 | 34.64 | 34.41 | 32.19 | 33.85 | 4,436,687 | -0.81(-2.35%) |
Jun 12, 2006 | 36.03 | 36.45 | 34.66 | 34.67 | 1,574,271 | -1.18(-3.29%) |
Jun 09, 2006 | 36.16 | 36.76 | 35.57 | 35.85 | 1,506,030 | -0.29(-0.79%) |
Jun 08, 2006 | 35.98 | 36.34 | 34.83 | 36.13 | 3,297,840 | -1.12(-3.00%) |
Jun 07, 2006 | 36.76 | 38.74 | 36.76 | 37.25 | 2,295,706 | -0.69(-1.83%) |
Jun 06, 2006 | 38.89 | 39.06 | 37.85 | 37.94 | 2,635,293 | -1.96(-4.91%) |
Jun 05, 2006 | 40.70 | 41.48 | 39.77 | 39.90 | 1,797,121 | -0.53(-1.31%) |
Jun 02, 2006 | 40.53 | 40.76 | 39.99 | 40.43 | 1,065,987 | +0.32(+0.80%) |
Jun 01, 2006 | 38.50 | 40.19 | 38.41 | 40.11 | 1,851,506 | +0.07(+0.17%) |
May 31, 2006 | 40.43 | 40.66 | 39.41 | 40.04 | 1,290,108 | +0.30(+0.76%) |
May 30, 2006 | 40.96 | 41.48 | 39.73 | 39.73 | 1,284,681 | -1.09(-2.67%) |
May 26, 2006 | 40.79 | 41.07 | 39.99 | 40.83 | 811,960 | +0.10(+0.23%) |
May 25, 2006 | 40.09 | 40.75 | 39.28 | 40.73 | 1,766,638 | +1.54(+3.93%) |
May 24, 2006 | 39.28 | 40.12 | 38.39 | 39.19 | 3,475,081 | -1.58(-3.89%) |
May 23, 2006 | 40.97 | 41.78 | 40.15 | 40.77 | 2,180,355 | -0.02(-0.04%) |
May 22, 2006 | 40.36 | 40.84 | 38.89 | 40.79 | 3,009,405 | -0.87(-2.08%) |
May 19, 2006 | 41.52 | 41.96 | 39.85 | 41.66 | 2,449,276 | -0.35(-0.82%) |
May 18, 2006 | 42.89 | 43.29 | 41.63 | 42.00 | 1,840,768 | -0.10(-0.23%) |
May 17, 2006 | 43.74 | 44.94 | 41.99 | 42.10 | 3,308,810 | -1.13(-2.60%) |
May 16, 2006 | 43.90 | 44.19 | 41.84 | 43.22 | 2,153,913 | -0.34(-0.78%) |
May 15, 2006 | 43.80 | 44.26 | 43.14 | 43.56 | 3,247,959 | -3.23(-6.90%) |
May 12, 2006 | 48.67 | 49.22 | 46.25 | 46.79 | 2,648,572 | -2.45(-4.98%) |
May 11, 2006 | 50.42 | 50.54 | 48.83 | 49.24 | 2,637,141 | -0.42(-0.84%) |
May 10, 2006 | 48.92 | 49.81 | 48.69 | 49.66 | 2,036,483 | +0.73(+1.49%) |
May 09, 2006 | 47.76 | 48.93 | 47.28 | 48.93 | 1,912,010 | +2.05(+4.38%) |
May 08, 2006 | 46.39 | 46.95 | 45.63 | 46.88 | 1,458,458 | -0.77(-1.62%) |
May 05, 2006 | 48.47 | 48.63 | 47.14 | 47.65 | 1,656,483 | -0.83(-1.71%) |
May 04, 2006 | 47.78 | 49.11 | 47.46 | 48.48 | 1,710,637 | +0.42(+0.86%) |
May 03, 2006 | 47.75 | 48.26 | 46.66 | 48.07 | 3,107,320 | +0.62(+1.31%) |
May 02, 2006 | 47.36 | 47.85 | 46.41 | 47.44 | 2,353,555 | +0.23(+0.48%) |
May 01, 2006 | 47.78 | 47.98 | 46.60 | 47.22 | 1,352,113 | -0.14(-0.29%) |
Apr 28, 2006 | 46.52 | 47.42 | 46.52 | 47.36 | 1,361,466 | +1.79(+3.93%) |
Apr 27, 2006 | 46.07 | 47.50 | 45.42 | 45.56 | 1,994,569 | -1.02(-2.19%) |
Apr 26, 2006 | 45.86 | 47.20 | 45.80 | 46.58 | 1,449,220 | +0.94(+2.05%) |
Apr 25, 2006 | 46.09 | 46.53 | 45.55 | 45.65 | 1,221,636 | -0.03(-0.08%) |
Apr 24, 2006 | 45.71 | 46.20 | 45.38 | 45.68 | 1,438,713 | -0.14(-0.30%) |
Apr 21, 2006 | 46.01 | 46.64 | 45.62 | 45.82 | 2,088,790 | +0.81(+1.79%) |
Apr 20, 2006 | 47.86 | 47.89 | 45.02 | 45.02 | 3,233,064 | -2.84(-5.94%) |
Apr 19, 2006 | 46.26 | 47.97 | 46.04 | 47.86 | 2,655,962 | +1.87(+4.07%) |
Apr 18, 2006 | 46.12 | 46.12 | 45.32 | 45.99 | 2,014,429 | +0.23(+0.51%) |
Apr 17, 2006 | 44.47 | 45.75 | 44.47 | 45.75 | 2,067,659 | +1.85(+4.22%) |
Apr 13, 2006 | 43.89 | 43.90 | 43.09 | 43.90 | 1,221,174 | +0.01(+0.02%) |
Apr 12, 2006 | 43.43 | 44.06 | 43.30 | 43.89 | 2,277,116 | +0.85(+1.97%) |
Apr 11, 2006 | 44.73 | 45.03 | 42.88 | 43.04 | 8,226,531 | -1.42(-3.19%) |
Apr 10, 2006 | 46.00 | 46.10 | 44.26 | 44.46 | 4,134,742 | -1.29(-2.82%) |
Apr 07, 2006 | 45.69 | 46.51 | 45.68 | 45.75 | 2,330,577 | -1.34(-2.85%) |
Apr 06, 2006 | 46.89 | 47.10 | 45.99 | 47.10 | 1,423,471 | -0.03(-0.06%) |
Apr 05, 2006 | 47.06 | 47.20 | 46.14 | 47.12 | 1,191,268 | +0.10(+0.22%) |
Apr 04, 2006 | 46.96 | 47.20 | 46.24 | 47.02 | 1,008,715 | +0.32(+0.69%) |
Apr 03, 2006 | 47.35 | 47.98 | 46.69 | 46.70 | 1,167,136 | -0.17(-0.37%) |
Mar 31, 2006 | 46.25 | 47.03 | 45.64 | 46.87 | 1,700,245 | +0.64(+1.39%) |
Mar 30, 2006 | 46.55 | 46.91 | 45.34 | 46.23 | 2,608,967 | +0.95(+2.10%) |
Mar 29, 2006 | 44.00 | 45.47 | 43.97 | 45.28 | 1,354,769 | +0.94(+2.11%) |
Mar 28, 2006 | 45.64 | 45.88 | 44.24 | 44.34 | 2,018,124 | -1.81(-3.92%) |
Mar 27, 2006 | 44.26 | 46.57 | 44.26 | 46.15 | 2,475,718 | +2.07(+4.70%) |
Mar 24, 2006 | 41.68 | 44.96 | 41.37 | 44.08 | 2,098,489 | +2.14(+5.10%) |
Mar 23, 2006 | 41.74 | 42.44 | 41.66 | 41.94 | 2,002,305 | +0.09(+0.21%) |
Mar 22, 2006 | 41.57 | 42.39 | 41.52 | 41.86 | 866,114 | -0.37(-0.88%) |
Mar 21, 2006 | 42.52 | 43.52 | 42.01 | 42.23 | 1,056,519 | -0.73(-1.69%) |
Mar 20, 2006 | 43.45 | 43.60 | 42.64 | 42.96 | 785,980 | -0.48(-1.12%) |
Mar 17, 2006 | 43.65 | 43.77 | 43.01 | 43.44 | 635,643 | -0.12(-0.28%) |
Mar 16, 2006 | 44.17 | 44.22 | 42.97 | 43.56 | 1,183,416 | -0.69(-1.57%) |
Mar 15, 2006 | 43.80 | 44.27 | 43.14 | 44.26 | 1,245,537 | +1.31(+3.04%) |
Mar 14, 2006 | 42.51 | 43.42 | 42.38 | 42.95 | 1,024,303 | +0.92(+2.18%) |
Mar 13, 2006 | 42.44 | 42.82 | 41.84 | 42.03 | 978,579 | -0.08(-0.19%) |
Mar 10, 2006 | 40.70 | 42.34 | 40.28 | 42.11 | 1,856,702 | +0.68(+1.65%) |
Mar 09, 2006 | 42.66 | 43.11 | 41.42 | 41.42 | 1,533,396 | -1.02(-2.41%) |
Mar 08, 2006 | 41.93 | 43.04 | 41.41 | 42.45 | 2,152,412 | -0.44(-1.03%) |
Mar 07, 2006 | 43.06 | 43.39 | 41.91 | 42.89 | 1,437,558 | -0.15(-0.34%) |
Mar 06, 2006 | 43.82 | 44.11 | 42.27 | 43.03 | 1,672,648 | -1.71(-3.81%) |
Mar 03, 2006 | 44.96 | 45.23 | 44.64 | 44.74 | 1,296,805 | -1.38(-2.99%) |
Mar 02, 2006 | 44.32 | 46.51 | 44.11 | 46.12 | 1,857,972 | +1.63(+3.66%) |
Mar 01, 2006 | 44.90 | 44.96 | 44.30 | 44.49 | 1,363,198 | +0.39(+0.88%) |
Feb 28, 2006 | 45.83 | 45.85 | 43.65 | 44.10 | 2,445,582 | -1.73(-3.78%) |
Feb 27, 2006 | 46.88 | 46.88 | 45.72 | 45.83 | 990,472 | -1.04(-2.22%) |
Feb 24, 2006 | 46.33 | 47.07 | 45.72 | 46.87 | 1,176,142 | +0.77(+1.67%) |
Feb 23, 2006 | 47.59 | 47.68 | 46.03 | 46.10 | 1,492,405 | -1.46(-3.06%) |
Feb 22, 2006 | 47.28 | 47.59 | 46.85 | 47.55 | 1,089,542 | +0.36(+0.75%) |
Feb 21, 2006 | 46.42 | 47.59 | 45.95 | 47.20 | 2,221,461 | +0.33(+0.70%) |
Feb 17, 2006 | 47.89 | 48.19 | 46.33 | 46.87 | 3,858,430 | -0.87(-1.81%) |
Feb 16, 2006 | 46.78 | 48.63 | 46.58 | 47.74 | 1,926,906 | +0.56(+1.19%) |
Feb 15, 2006 | 48.15 | 49.56 | 46.95 | 47.17 | 2,066,967 | -1.84(-3.75%) |
Feb 14, 2006 | 48.81 | 49.46 | 48.59 | 49.01 | 1,660,409 | -0.17(-0.35%) |
Feb 13, 2006 | 50.65 | 50.18 | 48.71 | 49.18 | 1,296,574 | -1.44(-2.84%) |
Feb 10, 2006 | 52.64 | 52.67 | 50.14 | 50.62 | 2,866,342 | -1.15(-2.22%) |
Feb 09, 2006 | 52.24 | 52.31 | 51.56 | 51.77 | 2,162,111 | +2.06(+4.15%) |
Feb 08, 2006 | 49.49 | 50.38 | 48.69 | 49.71 | 1,721,722 | +0.85(+1.74%) |
Feb 07, 2006 | 51.56 | 51.56 | 48.61 | 48.86 | 2,616,010 | -4.04(-7.63%) |
Feb 06, 2006 | 51.96 | 52.94 | 51.90 | 52.90 | 1,396,221 | +1.57(+3.05%) |
Feb 03, 2006 | 51.79 | 52.02 | 50.48 | 51.33 | 1,677,844 | -1.20(-2.28%) |
Feb 02, 2006 | 53.63 | 53.87 | 52.30 | 52.53 | 1,960,160 | -0.36(-0.67%) |
Feb 01, 2006 | 53.65 | 53.78 | 51.70 | 52.88 | 1,462,384 | -0.10(-0.20%) |
Jan 31, 2006 | 52.39 | 53.26 | 52.39 | 52.98 | 1,478,318 | +0.97(+1.86%) |
Jan 30, 2006 | 51.88 | 52.17 | 51.11 | 52.02 | 1,463,076 | +0.18(+0.35%) |
Jan 27, 2006 | 52.40 | 52.70 | 51.39 | 51.83 | 1,260,086 | +0.42(+0.81%) |
Jan 26, 2006 | 49.79 | 51.42 | 49.59 | 51.42 | 1,124,182 | +1.27(+2.54%) |
Jan 25, 2006 | 49.95 | 50.34 | 49.32 | 50.14 | 1,350,497 | +1.40(+2.88%) |
Jan 24, 2006 | 48.93 | 49.23 | 47.85 | 48.74 | 1,352,344 | -0.61(-1.23%) |
Jan 23, 2006 | 48.62 | 49.62 | 48.29 | 49.35 | 1,811,093 | +1.17(+2.43%) |
Jan 20, 2006 | 49.06 | 49.32 | 47.65 | 48.18 | 1,731,536 | -0.30(-0.63%) |
Jan 19, 2006 | 48.46 | 48.67 | 47.73 | 48.48 | 1,283,988 | +1.55(+3.30%) |
Jan 18, 2006 | 47.25 | 47.81 | 46.67 | 46.93 | 1,386,291 | -0.97(-2.02%) |
Jan 17, 2006 | 47.60 | 48.65 | 47.38 | 47.90 | 1,358,117 | -0.10(-0.20%) |
Jan 13, 2006 | 46.36 | 48.10 | 46.33 | 48.00 | 1,875,638 | +2.09(+4.55%) |
Jan 12, 2006 | 46.25 | 46.81 | 45.66 | 45.91 | 854,452 | -0.48(-1.05%) |
Jan 11, 2006 | 46.42 | 46.64 | 45.89 | 46.39 | 961,952 | +0.15(+0.32%) |
Jan 10, 2006 | 45.90 | 46.65 | 45.66 | 46.25 | 850,873 | -0.22(-0.47%) |
Jan 09, 2006 | 46.58 | 47.17 | 46.25 | 46.46 | 1,237,801 | -0.61(-1.29%) |
Jan 06, 2006 | 45.60 | 47.40 | 45.23 | 47.07 | 1,963,739 | +2.65(+5.97%) |
Jan 05, 2006 | 44.61 | 44.67 | 44.06 | 44.42 | 1,542,748 | -0.97(-2.14%) |
Jan 04, 2006 | 44.29 | 45.49 | 44.23 | 45.39 | 1,498,294 | +0.05(+0.11%) |
Jan 03, 2006 | 43.30 | 45.48 | 43.30 | 45.34 | 1,661,794 | +2.62(+6.12%) |
Dec 30, 2005 | 43.09 | 43.09 | 42.58 | 42.72 | 533,224 | -0.45(-1.04%) |
Dec 29, 2005 | 42.44 | 43.20 | 42.12 | 43.17 | 827,548 | +0.91(+2.15%) |
Dec 28, 2005 | 41.83 | 42.29 | 41.48 | 42.26 | 594,190 | +1.05(+2.54%) |
Dec 27, 2005 | 42.26 | 42.31 | 41.15 | 41.22 | 457,247 | -0.36(-0.87%) |
Dec 23, 2005 | 41.42 | 42.38 | 41.42 | 41.58 | 379,769 | -0.38(-0.91%) |
Dec 22, 2005 | 41.75 | 42.77 | 41.21 | 41.96 | 934,124 | +0.87(+2.13%) |
Dec 21, 2005 | 39.76 | 41.11 | 39.57 | 41.09 | 822,121 | +1.43(+3.60%) |
Dec 20, 2005 | 40.57 | 40.78 | 39.17 | 39.66 | 611,626 | -0.72(-1.78%) |
Dec 19, 2005 | 41.79 | 41.84 | 40.17 | 40.38 | 1,207,895 | -0.70(-1.71%) |
Dec 16, 2005 | 40.42 | 41.27 | 40.39 | 41.08 | 949,943 | +0.66(+1.63%) |
Dec 15, 2005 | 40.11 | 40.45 | 39.90 | 40.42 | 858,724 | +0.69(+1.74%) |
Dec 14, 2005 | 39.99 | 40.58 | 39.34 | 39.73 | 984,698 | -0.89(-2.20%) |
Dec 13, 2005 | 40.53 | 41.21 | 40.18 | 40.62 | 1,611,682 | -0.03(-0.06%) |
Dec 12, 2005 | 41.67 | 42.12 | 40.44 | 40.64 | 2,386,347 | +0.20(+0.49%) |
Dec 09, 2005 | 41.39 | 41.40 | 39.60 | 40.44 | 2,221,461 | -0.39(-0.95%) |
Dec 08, 2005 | 39.80 | 41.27 | 39.80 | 40.83 | 1,759,133 | +1.01(+2.54%) |
Dec 07, 2005 | 39.23 | 39.95 | 39.21 | 39.82 | 1,755,553 | +1.01(+2.61%) |
Dec 06, 2005 | 37.25 | 39.16 | 37.11 | 38.81 | 1,528,892 | +1.28(+3.42%) |
Dec 05, 2005 | 37.54 | 37.98 | 37.07 | 37.53 | 717,047 | -0.27(-0.71%) |
Dec 02, 2005 | 38.18 | 38.18 | 37.51 | 37.79 | 1,470,928 | +0.13(+0.34%) |
Dec 01, 2005 | 36.96 | 37.83 | 36.92 | 37.66 | 993,474 | +1.20(+3.28%) |
Nov 30, 2005 | 37.20 | 37.28 | 36.37 | 36.47 | 932,046 | -1.08(-2.88%) |
Nov 29, 2005 | 37.33 | 37.80 | 37.15 | 37.55 | 1,073,954 | -0.14(-0.37%) |
Nov 28, 2005 | 37.91 | 38.17 | 37.04 | 37.69 | 780,784 | -0.37(-0.98%) |
Nov 25, 2005 | 37.97 | 38.15 | 37.85 | 38.06 | 290,398 | +0.82(+2.21%) |
Nov 23, 2005 | 38.03 | 38.03 | 37.08 | 37.24 | 822,237 | -1.26(-3.28%) |
Nov 22, 2005 | 38.42 | 38.72 | 37.36 | 38.50 | 976,731 | +0.10(+0.25%) |
Nov 21, 2005 | 38.08 | 38.41 | 37.47 | 38.41 | 774,665 | +0.94(+2.52%) |
Nov 18, 2005 | 37.78 | 37.85 | 37.02 | 37.47 | 743,604 | -0.29(-0.76%) |
Nov 17, 2005 | 37.67 | 38.06 | 37.23 | 37.75 | 1,714,794 | +0.35(+0.93%) |
Nov 16, 2005 | 36.32 | 37.40 | 36.27 | 37.40 | 1,245,884 | +1.90(+5.34%) |
Nov 15, 2005 | 36.18 | 36.37 | 35.51 | 35.51 | 610,818 | -0.68(-1.87%) |
Nov 14, 2005 | 36.16 | 36.85 | 35.80 | 36.18 | 649,845 | -0.03(-0.10%) |
Nov 11, 2005 | 35.44 | 36.25 | 35.02 | 36.22 | 838,633 | +1.22(+3.49%) |
Nov 10, 2005 | 35.51 | 35.66 | 34.86 | 35.00 | 959,180 | -0.41(-1.15%) |
Nov 09, 2005 | 33.99 | 35.40 | 33.95 | 35.40 | 1,021,070 | +1.61(+4.77%) |
Nov 08, 2005 | 33.65 | 34.14 | 33.50 | 33.79 | 787,251 | -0.13(-0.38%) |
Nov 07, 2005 | 33.63 | 34.17 | 33.48 | 33.92 | 626,406 | -0.04(-0.13%) |
Nov 04, 2005 | 34.36 | 34.38 | 33.46 | 33.97 | 673,170 | -0.18(-0.53%) |
Nov 03, 2005 | 34.66 | 35.27 | 34.02 | 34.15 | 580,104 | -0.72(-2.06%) |
Nov 02, 2005 | 34.21 | 35.00 | 33.87 | 34.87 | 623,404 | +0.67(+1.95%) |