Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.36 | 51.56 | 50.85 | 50.91 | 1,216,695 | -0.53(-1.02%) |
Sep 28, 2006 | 51.04 | 51.80 | 50.85 | 51.44 | 1,853,971 | +0.68(+1.34%) |
Sep 27, 2006 | 51.18 | 51.62 | 50.76 | 50.76 | 1,317,206 | -0.43(-0.85%) |
Sep 26, 2006 | 50.82 | 51.42 | 50.76 | 51.19 | 1,741,072 | +0.67(+1.32%) |
Sep 25, 2006 | 50.57 | 51.11 | 50.22 | 50.52 | 2,593,448 | +0.36(+0.72%) |
Sep 22, 2006 | 50.79 | 50.79 | 49.81 | 50.16 | 1,608,323 | -0.63(-1.24%) |
Sep 21, 2006 | 50.72 | 51.31 | 50.64 | 50.79 | 1,233,306 | +0.09(+0.17%) |
Sep 20, 2006 | 50.53 | 50.86 | 50.44 | 50.71 | 1,191,496 | +0.60(+1.19%) |
Sep 19, 2006 | 49.87 | 50.20 | 49.70 | 50.11 | 976,959 | -0.11(-0.23%) |
Sep 18, 2006 | 50.56 | 50.93 | 50.00 | 50.22 | 1,518,229 | -0.70(-1.38%) |
Sep 15, 2006 | 50.60 | 51.40 | 50.44 | 50.93 | 2,498,849 | +0.58(+1.14%) |
Sep 14, 2006 | 48.92 | 50.79 | 48.92 | 50.35 | 3,161,746 | +1.20(+2.44%) |
Sep 13, 2006 | 49.16 | 49.36 | 48.88 | 49.15 | 1,208,811 | -0.07(-0.14%) |
Sep 12, 2006 | 49.51 | 49.51 | 48.84 | 49.22 | 1,323,682 | -0.32(-0.65%) |
Sep 11, 2006 | 49.02 | 49.58 | 48.81 | 49.54 | 1,413,635 | +0.26(+0.53%) |
Sep 08, 2006 | 49.19 | 49.37 | 48.91 | 49.28 | 1,359,579 | +0.28(+0.57%) |
Sep 07, 2006 | 49.16 | 49.19 | 48.91 | 49.00 | 1,103,795 | -0.06(-0.12%) |
Sep 06, 2006 | 49.11 | 49.30 | 48.86 | 49.06 | 952,324 | -0.09(-0.19%) |
Sep 05, 2006 | 48.66 | 49.36 | 48.66 | 49.15 | 1,706,442 | +0.73(+1.51%) |
Sep 01, 2006 | 47.97 | 48.53 | 47.65 | 48.42 | 1,056,918 | +0.43(+0.90%) |
Aug 31, 2006 | 47.99 | 48.16 | 47.65 | 47.99 | 1,558,771 | -0.04(-0.07%) |
Aug 30, 2006 | 48.16 | 48.23 | 47.94 | 48.02 | 896,578 | -0.28(-0.57%) |
Aug 29, 2006 | 48.27 | 48.67 | 48.09 | 48.30 | 1,247,242 | +0.43(+0.89%) |
Aug 28, 2006 | 47.67 | 48.09 | 47.58 | 47.87 | 1,105,485 | +0.02(+0.04%) |
Aug 25, 2006 | 47.26 | 47.97 | 46.96 | 47.85 | 1,325,371 | +0.37(+0.78%) |
Aug 24, 2006 | 48.06 | 48.23 | 47.38 | 47.48 | 2,084,697 | -0.40(-0.83%) |
Aug 23, 2006 | 48.62 | 48.66 | 47.85 | 47.88 | 1,102,106 | -0.55(-1.13%) |
Aug 22, 2006 | 48.84 | 49.09 | 48.12 | 48.43 | 1,455,444 | -0.37(-0.76%) |
Aug 21, 2006 | 48.84 | 48.97 | 48.48 | 48.80 | 1,054,103 | -0.05(-0.10%) |
Aug 18, 2006 | 49.07 | 49.27 | 48.47 | 48.84 | 1,649,992 | -0.22(-0.45%) |
Aug 17, 2006 | 49.16 | 49.51 | 48.87 | 49.06 | 2,014,733 | -0.38(-0.76%) |
Aug 16, 2006 | 49.02 | 49.68 | 48.99 | 49.44 | 1,928,158 | +0.55(+1.12%) |
Aug 15, 2006 | 48.41 | 48.97 | 48.36 | 48.89 | 1,973,205 | +0.94(+1.97%) |
Aug 14, 2006 | 48.30 | 48.60 | 47.95 | 47.95 | 1,743,183 | -0.09(-0.19%) |
Aug 11, 2006 | 47.81 | 48.15 | 47.51 | 48.04 | 1,502,462 | +0.21(+0.45%) |
Aug 10, 2006 | 46.92 | 48.12 | 46.88 | 47.83 | 1,707,849 | +0.64(+1.35%) |
Aug 09, 2006 | 48.09 | 48.23 | 47.13 | 47.19 | 1,276,241 | -0.63(-1.31%) |
Aug 08, 2006 | 48.30 | 48.45 | 47.64 | 47.81 | 1,761,343 | -0.38(-0.80%) |
Aug 07, 2006 | 48.14 | 48.26 | 47.96 | 48.20 | 1,694,054 | +0.06(+0.13%) |
Aug 04, 2006 | 48.20 | 48.52 | 48.04 | 48.13 | 2,311,763 | +0.26(+0.55%) |
Aug 03, 2006 | 47.63 | 48.48 | 47.57 | 47.87 | 1,752,333 | +0.26(+0.55%) |
Aug 02, 2006 | 47.56 | 47.89 | 47.24 | 47.61 | 1,362,112 | +0.09(+0.19%) |
Aug 01, 2006 | 47.59 | 47.69 | 47.19 | 47.52 | 1,544,413 | -0.09(-0.19%) |
Jul 31, 2006 | 47.89 | 47.91 | 47.33 | 47.61 | 1,825,535 | -0.17(-0.36%) |
Jul 28, 2006 | 47.59 | 48.22 | 47.25 | 47.78 | 2,509,548 | -0.61(-1.26%) |
Jul 27, 2006 | 48.32 | 48.89 | 48.12 | 48.39 | 1,852,845 | +0.09(+0.19%) |
Jul 26, 2006 | 49.29 | 49.29 | 48.25 | 48.30 | 1,880,718 | -0.99(-2.00%) |
Jul 25, 2006 | 47.95 | 49.41 | 47.67 | 49.29 | 2,291,069 | +0.97(+2.01%) |
Jul 24, 2006 | 47.86 | 48.57 | 47.86 | 48.31 | 1,581,154 | +0.40(+0.85%) |
Jul 21, 2006 | 48.30 | 48.41 | 47.78 | 47.91 | 2,086,668 | -0.35(-0.72%) |
Jul 20, 2006 | 49.09 | 49.63 | 48.23 | 48.26 | 4,495,564 | -0.04(-0.09%) |
Jul 19, 2006 | 48.66 | 49.41 | 47.02 | 48.30 | 8,856,972 | -0.26(-0.53%) |
Jul 18, 2006 | 48.20 | 48.79 | 47.73 | 48.55 | 2,519,683 | +0.36(+0.75%) |
Jul 17, 2006 | 48.82 | 48.94 | 47.92 | 48.19 | 2,078,925 | -0.55(-1.12%) |
Jul 14, 2006 | 48.66 | 48.87 | 47.89 | 48.74 | 2,038,523 | +0.04(+0.07%) |
Jul 13, 2006 | 48.91 | 48.91 | 48.31 | 48.70 | 3,525,642 | -0.31(-0.64%) |
Jul 12, 2006 | 48.77 | 49.19 | 48.60 | 49.02 | 2,866,265 | +0.24(+0.50%) |
Jul 11, 2006 | 47.42 | 48.87 | 47.38 | 48.77 | 2,499,271 | +1.25(+2.63%) |
Jul 10, 2006 | 47.81 | 47.81 | 47.35 | 47.52 | 1,325,512 | +0.27(+0.57%) |
Jul 07, 2006 | 47.49 | 47.69 | 47.23 | 47.25 | 2,257,002 | -0.34(-0.72%) |
Jul 06, 2006 | 46.53 | 47.99 | 46.53 | 47.59 | 2,949,461 | +1.44(+3.12%) |
Jul 05, 2006 | 46.42 | 46.51 | 45.82 | 46.15 | 1,995,729 | -0.16(-0.35%) |
Jul 03, 2006 | 46.53 | 46.68 | 46.15 | 46.32 | 1,051,006 | -0.18(-0.40%) |
Jun 30, 2006 | 46.64 | 46.74 | 46.41 | 46.50 | 1,852,986 | +0.09(+0.20%) |
Jun 29, 2006 | 45.79 | 46.42 | 45.61 | 46.41 | 2,017,689 | +0.90(+1.98%) |
Jun 28, 2006 | 45.50 | 45.51 | 44.99 | 45.51 | 1,768,381 | -0.06(-0.14%) |
Jun 27, 2006 | 45.95 | 46.16 | 45.55 | 45.57 | 2,037,960 | -0.31(-0.67%) |
Jun 26, 2006 | 46.39 | 46.45 | 45.61 | 45.88 | 2,084,556 | -0.58(-1.25%) |
Jun 23, 2006 | 46.10 | 47.01 | 46.03 | 46.46 | 1,242,738 | +0.06(+0.12%) |
Jun 22, 2006 | 46.65 | 46.65 | 46.22 | 46.40 | 1,059,170 | -0.14(-0.31%) |
Jun 21, 2006 | 46.46 | 46.83 | 46.24 | 46.54 | 1,449,251 | +0.22(+0.48%) |
Jun 20, 2006 | 46.44 | 46.67 | 46.23 | 46.32 | 1,068,039 | -0.21(-0.44%) |
Jun 19, 2006 | 47.23 | 47.44 | 46.32 | 46.53 | 1,830,884 | -0.44(-0.94%) |
Jun 16, 2006 | 45.66 | 47.16 | 45.66 | 46.97 | 3,743,276 | +0.96(+2.08%) |
Jun 15, 2006 | 45.48 | 46.11 | 45.06 | 46.01 | 2,150,297 | +0.55(+1.22%) |
Jun 14, 2006 | 44.22 | 45.53 | 44.18 | 45.46 | 1,999,248 | +0.99(+2.22%) |
Jun 13, 2006 | 44.34 | 45.12 | 44.33 | 44.47 | 3,199,754 | +0.13(+0.29%) |
Jun 12, 2006 | 45.34 | 45.34 | 44.33 | 44.34 | 1,633,521 | -0.67(-1.50%) |
Jun 09, 2006 | 45.43 | 45.68 | 44.99 | 45.02 | 2,303,739 | -0.41(-0.91%) |
Jun 08, 2006 | 45.00 | 45.48 | 44.53 | 45.43 | 3,206,793 | +0.35(+0.77%) |
Jun 07, 2006 | 45.32 | 45.72 | 45.02 | 45.08 | 2,004,034 | +0.14(+0.32%) |
Jun 06, 2006 | 45.29 | 45.43 | 44.40 | 44.94 | 1,850,311 | -0.35(-0.77%) |
Jun 05, 2006 | 45.34 | 45.63 | 45.11 | 45.29 | 1,528,787 | -0.23(-0.50%) |
Jun 02, 2006 | 45.78 | 46.17 | 45.23 | 45.51 | 1,596,217 | -0.33(-0.71%) |
Jun 01, 2006 | 45.16 | 45.91 | 45.02 | 45.84 | 1,502,181 | +0.63(+1.40%) |
May 31, 2006 | 45.09 | 45.25 | 44.78 | 45.21 | 2,246,303 | +0.26(+0.57%) |
May 30, 2006 | 44.68 | 45.23 | 44.27 | 44.95 | 2,095,959 | +0.41(+0.93%) |
May 26, 2006 | 44.93 | 44.93 | 44.41 | 44.54 | 1,096,757 | +0.02(+0.05%) |
May 25, 2006 | 44.63 | 45.05 | 44.28 | 44.52 | 1,848,903 | +0.24(+0.55%) |
May 24, 2006 | 44.75 | 44.75 | 43.82 | 44.28 | 2,863,590 | -0.48(-1.06%) |
May 23, 2006 | 46.03 | 46.21 | 44.64 | 44.75 | 2,722,818 | -1.46(-3.15%) |
May 22, 2006 | 45.80 | 46.49 | 45.29 | 46.21 | 2,616,253 | +0.41(+0.90%) |
May 19, 2006 | 44.79 | 46.07 | 44.72 | 45.80 | 3,433,577 | +1.06(+2.37%) |
May 18, 2006 | 44.73 | 45.00 | 44.48 | 44.74 | 2,492,655 | +0.01(+0.02%) |
May 17, 2006 | 45.46 | 45.75 | 44.45 | 44.73 | 3,090,797 | -1.21(-2.63%) |
May 16, 2006 | 46.66 | 46.66 | 45.73 | 45.94 | 2,132,559 | -0.72(-1.55%) |
May 15, 2006 | 45.82 | 46.81 | 45.00 | 46.66 | 2,502,509 | +0.35(+0.75%) |
May 12, 2006 | 47.37 | 47.37 | 46.18 | 46.32 | 1,627,327 | -1.04(-2.21%) |
May 11, 2006 | 47.45 | 47.95 | 47.11 | 47.36 | 1,270,751 | -0.28(-0.58%) |
May 10, 2006 | 47.77 | 48.30 | 47.49 | 47.64 | 2,763,219 | -0.58(-1.21%) |
May 09, 2006 | 47.91 | 48.22 | 47.69 | 48.22 | 1,285,955 | +0.06(+0.13%) |
May 08, 2006 | 48.91 | 49.16 | 47.91 | 48.16 | 1,711,087 | -0.61(-1.25%) |
May 05, 2006 | 48.84 | 49.12 | 48.66 | 48.77 | 1,500,914 | +0.44(+0.91%) |
May 04, 2006 | 47.52 | 48.52 | 47.50 | 48.33 | 1,657,171 | +0.79(+1.66%) |
May 03, 2006 | 47.59 | 47.95 | 47.33 | 47.54 | 1,846,792 | -0.20(-0.42%) |
May 02, 2006 | 47.45 | 47.78 | 47.10 | 47.74 | 2,347,519 | +0.63(+1.33%) |
May 01, 2006 | 46.71 | 47.50 | 46.66 | 47.11 | 2,176,480 | +0.50(+1.07%) |
Apr 28, 2006 | 48.05 | 48.23 | 46.48 | 46.61 | 3,341,794 | -1.89(-3.90%) |
Apr 27, 2006 | 48.33 | 49.02 | 48.13 | 48.50 | 1,956,031 | +0.18(+0.37%) |
Apr 26, 2006 | 48.70 | 48.84 | 47.87 | 48.33 | 1,936,604 | -0.20(-0.41%) |
Apr 25, 2006 | 48.49 | 48.70 | 48.03 | 48.53 | 1,929,003 | -0.16(-0.32%) |
Apr 24, 2006 | 48.50 | 48.88 | 48.48 | 48.68 | 2,501,805 | +0.46(+0.96%) |
Apr 21, 2006 | 48.44 | 48.70 | 48.21 | 48.22 | 2,146,496 | -0.32(-0.66%) |
Apr 20, 2006 | 48.67 | 49.03 | 48.24 | 48.54 | 3,353,337 | -0.77(-1.56%) |
Apr 19, 2006 | 48.66 | 49.46 | 47.67 | 49.31 | 4,126,318 | +2.10(+4.45%) |
Apr 18, 2006 | 45.85 | 47.35 | 45.78 | 47.20 | 2,570,080 | +1.56(+3.42%) |
Apr 17, 2006 | 45.43 | 45.89 | 45.39 | 45.64 | 860,681 | +0.26(+0.56%) |
Apr 13, 2006 | 45.41 | 45.74 | 45.15 | 45.39 | 1,334,803 | -0.03(-0.06%) |
Apr 12, 2006 | 46.05 | 46.28 | 45.26 | 45.41 | 1,900,285 | -0.64(-1.39%) |
Apr 11, 2006 | 46.18 | 46.59 | 45.90 | 46.05 | 1,611,279 | -0.25(-0.54%) |
Apr 10, 2006 | 46.23 | 46.41 | 46.07 | 46.30 | 2,000,937 | +0.17(+0.37%) |
Apr 07, 2006 | 46.40 | 46.84 | 45.84 | 46.13 | 1,596,498 | -0.09(-0.20%) |
Apr 06, 2006 | 45.93 | 46.60 | 45.78 | 46.22 | 2,185,771 | +0.40(+0.88%) |
Apr 05, 2006 | 45.93 | 46.22 | 45.37 | 45.82 | 2,435,642 | -0.42(-0.91%) |
Apr 04, 2006 | 45.18 | 46.27 | 44.95 | 46.24 | 3,020,833 | +0.72(+1.59%) |
Apr 03, 2006 | 45.63 | 46.14 | 45.46 | 45.51 | 1,967,574 | +0.06(+0.14%) |
Mar 31, 2006 | 45.56 | 45.87 | 45.39 | 45.45 | 1,865,655 | -0.20(-0.44%) |
Mar 30, 2006 | 45.65 | 46.02 | 45.60 | 45.65 | 2,252,357 | -0.17(-0.37%) |
Mar 29, 2006 | 45.46 | 46.10 | 45.46 | 45.82 | 1,529,772 | +0.36(+0.80%) |
Mar 28, 2006 | 46.18 | 46.31 | 45.36 | 45.46 | 2,302,049 | -0.60(-1.31%) |
Mar 27, 2006 | 46.44 | 46.55 | 45.79 | 46.06 | 3,034,910 | +22.75(+97.58%) |
Mar 24, 2006 | 23.16 | 23.38 | 23.13 | 23.31 | 2,688,469 | -23.16(-49.84%) |
Mar 23, 2006 | 46.56 | 46.81 | 46.17 | 46.48 | 5,869,642 | +0.11(+0.23%) |
Mar 22, 2006 | 46.21 | 46.51 | 46.11 | 46.37 | 2,032,189 | +0.16(+0.35%) |
Mar 21, 2006 | 46.74 | 46.85 | 46.14 | 46.21 | 6,954,152 | -0.38(-0.81%) |
Mar 20, 2006 | 46.53 | 46.84 | 46.41 | 46.59 | 3,700,059 | +0.18(+0.38%) |
Mar 17, 2006 | 46.17 | 46.85 | 46.12 | 46.41 | 6,627,560 | +0.45(+0.99%) |
Mar 16, 2006 | 45.89 | 46.12 | 45.71 | 45.95 | 4,779,501 | +0.07(+0.15%) |
Mar 15, 2006 | 45.46 | 45.93 | 45.36 | 45.89 | 4,112,803 | +0.39(+0.86%) |
Mar 14, 2006 | 45.11 | 45.74 | 45.11 | 45.50 | 3,414,573 | +0.26(+0.57%) |
Mar 13, 2006 | 44.75 | 45.35 | 44.68 | 45.24 | 3,899,956 | +0.38(+0.85%) |
Mar 10, 2006 | 44.93 | 45.07 | 44.61 | 44.86 | 6,025,618 | -0.22(-0.48%) |
Mar 09, 2006 | 45.05 | 45.44 | 44.94 | 45.08 | 5,457,461 | -0.00(-0.01%) |
Mar 08, 2006 | 44.97 | 45.15 | 44.86 | 45.08 | 5,542,487 | +0.06(+0.13%) |
Mar 07, 2006 | 44.75 | 45.33 | 43.97 | 45.02 | 11,093,421 | -0.15(-0.32%) |
Mar 06, 2006 | 45.16 | 45.51 | 45.06 | 45.17 | 6,598,843 | -0.23(-0.50%) |
Mar 03, 2006 | 44.63 | 45.55 | 44.58 | 45.40 | 6,260,989 | +0.49(+1.08%) |
Mar 02, 2006 | 44.54 | 45.02 | 44.45 | 44.91 | 4,969,825 | +0.70(+1.59%) |
Mar 01, 2006 | 44.66 | 44.66 | 43.92 | 44.21 | 4,281,167 | +0.42(+0.97%) |
Feb 28, 2006 | 44.04 | 44.20 | 43.56 | 43.78 | 6,128,100 | -0.50(-1.14%) |
Feb 27, 2006 | 43.51 | 44.51 | 43.47 | 44.29 | 8,004,313 | +0.99(+2.29%) |
Feb 24, 2006 | 43.06 | 43.42 | 42.98 | 43.30 | 6,193,981 | +0.24(+0.56%) |
Feb 23, 2006 | 43.55 | 43.78 | 43.04 | 43.06 | 6,448,498 | +0.36(+0.85%) |
Feb 22, 2006 | 42.55 | 43.05 | 42.42 | 42.69 | 5,675,939 | +0.43(+1.01%) |
Feb 21, 2006 | 43.33 | 43.38 | 42.20 | 42.27 | 4,656,748 | -0.83(-1.92%) |
Feb 17, 2006 | 43.17 | 43.17 | 42.77 | 43.09 | 3,439,349 | -0.22(-0.50%) |
Feb 16, 2006 | 42.55 | 43.31 | 42.41 | 43.31 | 2,942,986 | +0.76(+1.79%) |
Feb 15, 2006 | 42.93 | 42.97 | 42.46 | 42.55 | 4,017,641 | -0.29(-0.67%) |
Feb 14, 2006 | 42.88 | 43.21 | 42.49 | 42.84 | 5,168,033 | +0.25(+0.58%) |
Feb 13, 2006 | 42.51 | 42.78 | 42.35 | 42.59 | 4,865,091 | +0.01(+0.03%) |
Feb 10, 2006 | 41.73 | 42.69 | 41.69 | 42.58 | 6,710,897 | +0.81(+1.95%) |
Feb 09, 2006 | 41.30 | 41.85 | 41.06 | 41.77 | 4,593,682 | +0.42(+1.02%) |
Feb 08, 2006 | 41.85 | 41.85 | 40.93 | 41.35 | 5,331,892 | -0.17(-0.42%) |
Feb 07, 2006 | 41.81 | 41.91 | 41.37 | 41.52 | 5,619,067 | -0.07(-0.17%) |
Feb 06, 2006 | 41.20 | 41.73 | 41.08 | 41.59 | 3,785,649 | +0.10(+0.23%) |
Feb 03, 2006 | 41.02 | 41.59 | 40.95 | 41.50 | 4,362,252 | +0.18(+0.45%) |
Feb 02, 2006 | 41.22 | 41.34 | 40.63 | 41.31 | 5,422,549 | +0.04(+0.09%) |
Feb 01, 2006 | 40.86 | 41.59 | 40.86 | 41.27 | 3,812,114 | -0.06(-0.14%) |
Jan 31, 2006 | 41.68 | 41.81 | 41.30 | 41.33 | 5,461,965 | -0.33(-0.79%) |
Jan 30, 2006 | 41.73 | 41.95 | 41.31 | 41.66 | 4,701,232 | -0.43(-1.02%) |
Jan 27, 2006 | 42.40 | 42.40 | 41.83 | 42.09 | 3,473,134 | -0.13(-0.31%) |
Jan 26, 2006 | 41.22 | 42.58 | 41.20 | 42.22 | 10,799,489 | +1.61(+3.96%) |
Jan 25, 2006 | 41.11 | 41.11 | 40.33 | 40.61 | 6,273,377 | -0.52(-1.26%) |
Jan 24, 2006 | 40.86 | 41.20 | 40.78 | 41.13 | 5,753,646 | +0.42(+1.02%) |
Jan 23, 2006 | 41.02 | 41.10 | 40.54 | 40.71 | 3,139,222 | -0.16(-0.40%) |
Jan 20, 2006 | 41.22 | 41.22 | 40.77 | 40.88 | 3,716,389 | -0.34(-0.82%) |
Jan 19, 2006 | 41.22 | 41.24 | 40.90 | 41.22 | 3,050,817 | -0.03(-0.08%) |
Jan 18, 2006 | 41.01 | 41.32 | 41.00 | 41.25 | 3,084,603 | +0.10(+0.24%) |
Jan 17, 2006 | 41.56 | 41.67 | 41.02 | 41.15 | 5,289,097 | -0.48(-1.15%) |
Jan 13, 2006 | 41.20 | 41.66 | 41.06 | 41.63 | 3,653,886 | +0.61(+1.49%) |
Jan 12, 2006 | 40.93 | 41.30 | 40.61 | 41.02 | 2,592,463 | +0.08(+0.20%) |
Jan 11, 2006 | 41.12 | 41.36 | 40.91 | 40.93 | 4,032,845 | -0.22(-0.54%) |
Jan 10, 2006 | 41.02 | 41.30 | 40.85 | 41.16 | 3,389,797 | -0.11(-0.26%) |
Jan 09, 2006 | 41.24 | 41.37 | 41.11 | 41.27 | 2,908,919 | +0.00(+0.01%) |
Jan 06, 2006 | 40.70 | 41.46 | 40.46 | 41.26 | 4,041,291 | +0.91(+2.26%) |
Jan 05, 2006 | 40.88 | 41.01 | 40.26 | 40.35 | 4,728,823 | -0.50(-1.23%) |
Jan 04, 2006 | 40.85 | 40.98 | 40.70 | 40.85 | 3,115,009 | +0.00(+0.01%) |
Jan 03, 2006 | 40.83 | 40.85 | 40.38 | 40.85 | 4,980,524 | +0.34(+0.83%) |
Dec 30, 2005 | 40.46 | 40.67 | 40.40 | 40.51 | 1,539,486 | -0.16(-0.39%) |
Dec 29, 2005 | 40.76 | 40.85 | 40.67 | 40.67 | 1,358,171 | -0.09(-0.22%) |
Dec 28, 2005 | 40.70 | 40.81 | 40.60 | 40.76 | 1,512,457 | -0.00(-0.01%) |
Dec 27, 2005 | 40.82 | 41.18 | 40.67 | 40.76 | 2,787,291 | -0.07(-0.17%) |
Dec 23, 2005 | 40.92 | 41.01 | 40.67 | 40.83 | 1,518,651 | -0.02(-0.04%) |
Dec 22, 2005 | 40.30 | 40.88 | 40.24 | 40.85 | 3,452,300 | +0.58(+1.43%) |
Dec 21, 2005 | 40.56 | 40.79 | 40.20 | 40.27 | 4,050,301 | -0.29(-0.71%) |
Dec 20, 2005 | 40.35 | 40.79 | 40.33 | 40.56 | 3,925,858 | +0.20(+0.49%) |
Dec 19, 2005 | 40.59 | 40.78 | 40.26 | 40.36 | 4,633,098 | -0.28(-0.70%) |
Dec 16, 2005 | 40.85 | 41.08 | 40.63 | 40.64 | 7,963,208 | +0.07(+0.18%) |
Dec 15, 2005 | 39.70 | 40.86 | 39.70 | 40.57 | 8,693,535 | +0.90(+2.27%) |
Dec 14, 2005 | 39.64 | 39.86 | 39.13 | 39.67 | 6,327,997 | -0.15(-0.37%) |
Dec 13, 2005 | 39.31 | 40.15 | 39.31 | 39.81 | 9,190,743 | +0.50(+1.28%) |
Dec 12, 2005 | 40.05 | 40.05 | 39.24 | 39.31 | 5,858,943 | -0.75(-1.87%) |
Dec 09, 2005 | 40.01 | 40.22 | 39.92 | 40.06 | 5,421,423 | +0.05(+0.12%) |
Dec 08, 2005 | 39.55 | 40.01 | 39.39 | 40.01 | 11,247,145 | +0.55(+1.40%) |
Dec 07, 2005 | 40.26 | 40.26 | 39.25 | 39.46 | 7,109,565 | -0.53(-1.31%) |
Dec 06, 2005 | 40.15 | 40.44 | 39.95 | 39.98 | 5,802,634 | -0.15(-0.38%) |
Dec 05, 2005 | 40.21 | 40.27 | 39.80 | 40.14 | 9,575,333 | -0.20(-0.48%) |
Dec 02, 2005 | 41.02 | 41.02 | 40.05 | 40.33 | 9,518,461 | -0.78(-1.90%) |
Dec 01, 2005 | 40.76 | 41.29 | 40.72 | 41.11 | 6,705,830 | +0.52(+1.27%) |
Nov 30, 2005 | 41.11 | 41.18 | 40.53 | 40.60 | 6,783,536 | -0.35(-0.85%) |
Nov 29, 2005 | 41.20 | 41.46 | 40.93 | 40.95 | 5,597,107 | +0.09(+0.21%) |
Nov 28, 2005 | 41.24 | 41.31 | 40.85 | 40.86 | 2,900,472 | -0.31(-0.74%) |
Nov 25, 2005 | 41.27 | 41.29 | 41.12 | 41.17 | 1,490,497 | -0.09(-0.22%) |
Nov 23, 2005 | 41.00 | 41.42 | 41.00 | 41.26 | 4,017,078 | +0.01(+0.02%) |
Nov 22, 2005 | 41.56 | 41.68 | 41.17 | 41.25 | 5,204,071 | -0.31(-0.74%) |
Nov 21, 2005 | 41.55 | 41.89 | 41.34 | 41.56 | 3,339,119 | -0.07(-0.18%) |
Nov 18, 2005 | 42.40 | 42.40 | 41.42 | 41.63 | 4,385,339 | -0.32(-0.75%) |
Nov 17, 2005 | 41.47 | 41.99 | 41.33 | 41.95 | 4,244,003 | +0.62(+1.50%) |
Nov 16, 2005 | 41.11 | 41.34 | 40.92 | 41.33 | 3,056,448 | +0.31(+0.74%) |
Nov 15, 2005 | 41.27 | 41.45 | 41.02 | 41.02 | 4,313,263 | -0.16(-0.39%) |
Nov 14, 2005 | 41.24 | 41.44 | 41.10 | 41.18 | 4,131,949 | -0.14(-0.34%) |
Nov 11, 2005 | 41.56 | 41.76 | 41.11 | 41.33 | 4,896,624 | -0.41(-0.98%) |
Nov 10, 2005 | 41.77 | 42.18 | 41.64 | 41.73 | 5,235,604 | +0.11(+0.26%) |
Nov 09, 2005 | 41.61 | 41.85 | 41.44 | 41.63 | 2,666,227 | -0.02(-0.05%) |
Nov 08, 2005 | 41.17 | 41.77 | 41.17 | 41.65 | 4,656,748 | +0.27(+0.65%) |
Nov 07, 2005 | 41.52 | 41.52 | 41.16 | 41.38 | 2,992,256 | +0.04(+0.10%) |
Nov 04, 2005 | 41.25 | 41.47 | 41.05 | 41.34 | 3,362,769 | +0.08(+0.20%) |
Nov 03, 2005 | 41.52 | 41.52 | 41.11 | 41.25 | 4,583,546 | -0.05(-0.13%) |
Nov 02, 2005 | 41.20 | 41.49 | 41.13 | 41.31 | 2,643,141 | +0.09(+0.22%) |
Nov 01, 2005 | 41.15 | 41.61 | 41.09 | 41.22 | 2,863,308 | -0.09(-0.22%) |
Oct 31, 2005 | 41.38 | 41.52 | 41.08 | 41.31 | 4,356,621 | -0.12(-0.30%) |
Oct 28, 2005 | 41.20 | 41.48 | 40.67 | 41.43 | 3,311,527 | +0.53(+1.29%) |
Oct 27, 2005 | 40.76 | 41.35 | 40.60 | 40.90 | 5,534,041 | -0.18(-0.44%) |
Oct 26, 2005 | 41.54 | 41.76 | 41.08 | 41.08 | 6,995,821 | -0.27(-0.64%) |
Oct 25, 2005 | 41.91 | 41.95 | 41.02 | 41.35 | 4,754,725 | -0.77(-1.82%) |
Oct 24, 2005 | 41.59 | 42.21 | 41.39 | 42.12 | 4,623,526 | +0.72(+1.75%) |
Oct 21, 2005 | 42.02 | 42.09 | 41.24 | 41.39 | 6,092,625 | -0.51(-1.22%) |
Oct 20, 2005 | 43.00 | 43.00 | 41.77 | 41.90 | 4,777,249 | -1.09(-2.54%) |
Oct 19, 2005 | 42.91 | 43.22 | 41.83 | 43.00 | 9,582,653 | +0.40(+0.95%) |
Oct 18, 2005 | 42.46 | 42.73 | 42.11 | 42.59 | 3,057,011 | -0.11(-0.25%) |
Oct 17, 2005 | 42.75 | 42.75 | 42.21 | 42.70 | 3,864,481 | +0.05(+0.12%) |
Oct 14, 2005 | 42.32 | 42.73 | 42.19 | 42.65 | 3,531,132 | +0.33(+0.79%) |
Oct 13, 2005 | 42.18 | 42.50 | 42.17 | 42.32 | 3,637,556 | -0.11(-0.25%) |
Oct 12, 2005 | 42.32 | 42.87 | 42.28 | 42.42 | 3,944,440 | +0.01(+0.02%) |
Oct 11, 2005 | 42.28 | 42.62 | 42.25 | 42.41 | 4,591,993 | +0.05(+0.12%) |
Oct 10, 2005 | 42.44 | 42.82 | 42.29 | 42.36 | 3,835,764 | -0.11(-0.27%) |
Oct 07, 2005 | 42.18 | 42.53 | 41.90 | 42.48 | 3,534,511 | +0.39(+0.92%) |
Oct 06, 2005 | 41.77 | 42.23 | 41.73 | 42.09 | 3,987,798 | +0.26(+0.63%) |
Oct 05, 2005 | 42.83 | 42.83 | 41.83 | 41.83 | 3,148,795 | -1.05(-2.44%) |
Oct 04, 2005 | 42.57 | 43.43 | 42.51 | 42.87 | 4,950,680 | +0.39(+0.93%) |