Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 46.83 | 47.08 | 46.64 | 46.71 | 4,129,641 | -0.11(-0.24%) |
Sep 28, 2006 | 46.83 | 47.07 | 46.53 | 46.83 | 4,360,641 | -0.03(-0.07%) |
Sep 27, 2006 | 46.98 | 47.06 | 46.67 | 46.86 | 5,417,824 | -0.06(-0.13%) |
Sep 26, 2006 | 46.51 | 47.08 | 46.45 | 46.92 | 7,788,202 | +0.66(+1.42%) |
Sep 25, 2006 | 45.94 | 46.32 | 45.59 | 46.26 | 6,745,994 | +0.40(+0.86%) |
Sep 22, 2006 | 46.01 | 46.17 | 45.33 | 45.87 | 3,837,466 | -0.03(-0.05%) |
Sep 21, 2006 | 46.29 | 46.42 | 45.62 | 45.89 | 5,317,300 | -0.19(-0.42%) |
Sep 20, 2006 | 46.01 | 46.51 | 45.93 | 46.09 | 6,141,412 | +0.11(+0.23%) |
Sep 19, 2006 | 46.94 | 47.31 | 45.80 | 45.98 | 4,175,363 | -0.40(-0.87%) |
Sep 18, 2006 | 46.34 | 46.70 | 46.14 | 46.38 | 3,948,824 | -0.16(-0.34%) |
Sep 15, 2006 | 46.61 | 46.89 | 46.46 | 46.54 | 9,011,706 | +0.38(+0.83%) |
Sep 14, 2006 | 46.07 | 46.31 | 45.95 | 46.16 | 4,181,417 | +0.10(+0.22%) |
Sep 13, 2006 | 45.57 | 46.32 | 45.57 | 46.05 | 5,665,711 | +0.50(+1.10%) |
Sep 12, 2006 | 44.99 | 45.67 | 44.71 | 45.55 | 6,161,485 | +0.77(+1.71%) |
Sep 11, 2006 | 44.89 | 44.89 | 44.44 | 44.79 | 3,488,099 | -0.10(-0.22%) |
Sep 08, 2006 | 44.41 | 44.94 | 44.32 | 44.89 | 3,690,263 | +0.58(+1.30%) |
Sep 07, 2006 | 44.88 | 45.01 | 44.31 | 44.31 | 5,220,758 | -0.57(-1.27%) |
Sep 06, 2006 | 44.79 | 45.03 | 44.59 | 44.88 | 3,988,652 | +0.09(+0.21%) |
Sep 05, 2006 | 45.03 | 45.19 | 44.65 | 44.79 | 4,640,709 | -0.23(-0.52%) |
Sep 01, 2006 | 45.03 | 45.40 | 44.98 | 45.02 | 3,962,525 | +0.01(+0.03%) |
Aug 31, 2006 | 45.07 | 45.18 | 44.85 | 45.01 | 2,836,997 | +0.16(+0.36%) |
Aug 30, 2006 | 45.19 | 45.19 | 44.84 | 44.84 | 4,097,620 | -0.11(-0.24%) |
Aug 29, 2006 | 44.53 | 45.08 | 44.22 | 44.95 | 5,110,674 | +0.42(+0.94%) |
Aug 28, 2006 | 43.78 | 44.75 | 43.78 | 44.53 | 4,227,299 | +0.64(+1.46%) |
Aug 25, 2006 | 43.98 | 44.19 | 43.70 | 43.89 | 4,914,882 | -0.11(-0.26%) |
Aug 24, 2006 | 44.25 | 44.30 | 43.72 | 44.00 | 3,958,861 | -0.15(-0.34%) |
Aug 23, 2006 | 44.60 | 44.84 | 43.96 | 44.15 | 4,434,721 | -0.60(-1.33%) |
Aug 22, 2006 | 44.65 | 45.03 | 44.64 | 44.75 | 3,334,046 | +0.11(+0.24%) |
Aug 21, 2006 | 44.76 | 44.86 | 44.53 | 44.64 | 3,882,232 | -0.06(-0.13%) |
Aug 18, 2006 | 44.89 | 44.92 | 44.59 | 44.70 | 3,959,976 | +0.01(+0.01%) |
Aug 17, 2006 | 44.44 | 44.92 | 44.25 | 44.69 | 5,045,994 | +0.26(+0.58%) |
Aug 16, 2006 | 44.13 | 44.53 | 44.03 | 44.44 | 8,355,825 | +0.63(+1.45%) |
Aug 15, 2006 | 43.62 | 43.84 | 43.43 | 43.80 | 7,408,884 | +0.73(+1.69%) |
Aug 14, 2006 | 43.02 | 43.49 | 42.97 | 43.07 | 7,218,668 | +0.06(+0.13%) |
Aug 11, 2006 | 43.03 | 43.27 | 42.92 | 43.02 | 5,366,526 | +0.08(+0.18%) |
Aug 10, 2006 | 42.94 | 43.33 | 42.86 | 42.94 | 4,977,650 | +0.07(+0.16%) |
Aug 09, 2006 | 43.54 | 43.54 | 42.80 | 42.87 | 5,704,902 | -0.16(-0.38%) |
Aug 08, 2006 | 43.59 | 43.63 | 42.86 | 43.04 | 6,487,912 | -0.28(-0.64%) |
Aug 07, 2006 | 43.56 | 43.57 | 43.17 | 43.31 | 5,756,996 | -0.28(-0.65%) |
Aug 04, 2006 | 43.88 | 44.12 | 43.35 | 43.59 | 6,587,162 | +0.11(+0.25%) |
Aug 03, 2006 | 43.69 | 43.81 | 43.44 | 43.49 | 7,321,742 | -0.21(-0.47%) |
Aug 02, 2006 | 43.88 | 44.00 | 43.66 | 43.69 | 7,703,131 | -0.19(-0.43%) |
Aug 01, 2006 | 43.94 | 44.01 | 43.59 | 43.88 | 5,421,966 | -0.31(-0.70%) |
Jul 31, 2006 | 44.00 | 44.55 | 43.96 | 44.19 | 4,899,429 | -0.08(-0.17%) |
Jul 28, 2006 | 44.13 | 44.30 | 43.80 | 44.27 | 6,390,892 | +0.48(+1.10%) |
Jul 27, 2006 | 43.87 | 44.38 | 43.60 | 43.78 | 9,783,245 | +0.43(+1.00%) |
Jul 26, 2006 | 42.75 | 43.83 | 42.28 | 43.35 | 14,606,524 | +0.60(+1.39%) |
Jul 25, 2006 | 44.57 | 44.57 | 42.09 | 42.75 | 30,045,922 | -2.25(-4.99%) |
Jul 24, 2006 | 44.40 | 45.00 | 44.40 | 45.00 | 5,532,209 | +0.61(+1.37%) |
Jul 21, 2006 | 44.80 | 45.02 | 43.89 | 44.39 | 8,950,530 | -0.24(-0.53%) |
Jul 20, 2006 | 44.82 | 45.01 | 44.60 | 44.63 | 5,439,331 | +0.05(+0.11%) |
Jul 19, 2006 | 44.48 | 44.81 | 44.34 | 44.58 | 8,551,299 | +0.11(+0.24%) |
Jul 18, 2006 | 44.50 | 44.59 | 44.25 | 44.47 | 8,416,522 | +0.12(+0.27%) |
Jul 17, 2006 | 44.69 | 44.87 | 44.05 | 44.35 | 8,258,486 | -0.35(-0.79%) |
Jul 14, 2006 | 44.98 | 45.18 | 44.49 | 44.71 | 6,931,432 | -0.26(-0.57%) |
Jul 13, 2006 | 45.50 | 45.55 | 44.82 | 44.96 | 7,672,384 | -0.68(-1.50%) |
Jul 12, 2006 | 46.14 | 46.20 | 45.48 | 45.65 | 6,883,320 | -0.23(-0.51%) |
Jul 11, 2006 | 45.98 | 46.27 | 45.60 | 45.88 | 8,652,302 | -0.01(-0.03%) |
Jul 10, 2006 | 46.75 | 46.84 | 45.71 | 45.89 | 14,681,241 | -0.62(-1.34%) |
Jul 07, 2006 | 47.88 | 47.88 | 46.35 | 46.51 | 38,808,468 | -4.58(-8.96%) |
Jul 06, 2006 | 50.76 | 51.22 | 50.72 | 51.09 | 3,633,071 | +0.53(+1.04%) |
Jul 05, 2006 | 50.78 | 50.79 | 50.29 | 50.56 | 3,437,757 | -0.36(-0.70%) |
Jul 03, 2006 | 50.94 | 50.99 | 50.71 | 50.92 | 1,042,845 | +0.22(+0.43%) |
Jun 30, 2006 | 51.25 | 51.31 | 50.66 | 50.70 | 5,207,375 | -0.24(-0.47%) |
Jun 29, 2006 | 49.77 | 51.16 | 49.77 | 50.94 | 4,402,540 | +1.17(+2.36%) |
Jun 28, 2006 | 49.41 | 49.81 | 49.34 | 49.76 | 2,848,308 | +0.36(+0.74%) |
Jun 27, 2006 | 50.47 | 50.80 | 49.35 | 49.40 | 4,026,408 | -0.95(-1.88%) |
Jun 26, 2006 | 50.17 | 50.44 | 49.97 | 50.35 | 2,591,819 | +0.18(+0.36%) |
Jun 23, 2006 | 49.97 | 50.39 | 49.90 | 50.17 | 3,820,898 | +0.21(+0.41%) |
Jun 22, 2006 | 50.62 | 50.72 | 49.77 | 49.96 | 2,860,735 | -0.51(-1.01%) |
Jun 21, 2006 | 50.15 | 51.05 | 50.15 | 50.47 | 3,746,659 | +0.32(+0.64%) |
Jun 20, 2006 | 49.86 | 50.60 | 49.62 | 50.15 | 3,408,443 | +0.29(+0.58%) |
Jun 19, 2006 | 50.66 | 50.66 | 49.52 | 49.86 | 3,900,394 | -0.68(-1.34%) |
Jun 16, 2006 | 50.83 | 50.94 | 50.41 | 50.54 | 5,590,995 | -0.24(-0.48%) |
Jun 15, 2006 | 50.00 | 51.06 | 49.75 | 50.78 | 5,081,998 | +0.63(+1.25%) |
Jun 14, 2006 | 50.09 | 50.51 | 49.76 | 50.15 | 3,965,074 | -0.04(-0.08%) |
Jun 13, 2006 | 50.44 | 50.99 | 50.18 | 50.19 | 5,486,965 | -0.13(-0.25%) |
Jun 12, 2006 | 50.57 | 50.90 | 50.15 | 50.32 | 4,038,675 | -0.26(-0.51%) |
Jun 09, 2006 | 51.09 | 51.39 | 50.37 | 50.57 | 4,080,255 | -0.74(-1.44%) |
Jun 08, 2006 | 50.09 | 51.43 | 49.74 | 51.31 | 7,066,049 | +0.88(+1.75%) |
Jun 07, 2006 | 51.64 | 51.65 | 50.43 | 50.43 | 6,050,286 | -1.21(-2.33%) |
Jun 06, 2006 | 52.23 | 52.67 | 51.03 | 51.64 | 6,850,183 | -0.43(-0.83%) |
Jun 05, 2006 | 52.79 | 52.93 | 52.02 | 52.07 | 4,141,271 | -1.15(-2.16%) |
Jun 02, 2006 | 53.23 | 53.50 | 53.04 | 53.22 | 3,694,246 | +0.17(+0.32%) |
Jun 01, 2006 | 52.51 | 53.15 | 52.19 | 53.05 | 2,743,004 | +0.53(+1.02%) |
May 31, 2006 | 52.54 | 53.11 | 52.19 | 52.51 | 5,359,676 | +0.13(+0.24%) |
May 30, 2006 | 52.41 | 52.71 | 52.32 | 52.39 | 3,719,258 | -0.26(-0.49%) |
May 26, 2006 | 52.26 | 52.73 | 52.04 | 52.65 | 2,928,123 | +0.38(+0.73%) |
May 25, 2006 | 52.70 | 52.87 | 52.01 | 52.26 | 4,495,577 | -0.35(-0.67%) |
May 24, 2006 | 52.22 | 52.79 | 51.88 | 52.61 | 4,630,513 | +0.24(+0.46%) |
May 23, 2006 | 52.48 | 52.74 | 52.11 | 52.38 | 4,434,561 | -0.18(-0.35%) |
May 22, 2006 | 52.92 | 53.10 | 51.84 | 52.56 | 4,789,664 | -0.36(-0.69%) |
May 19, 2006 | 53.08 | 53.30 | 52.55 | 52.92 | 4,454,953 | +0.10(+0.19%) |
May 18, 2006 | 52.49 | 53.25 | 52.49 | 52.82 | 4,286,243 | -0.17(-0.32%) |
May 17, 2006 | 53.92 | 53.96 | 52.80 | 52.99 | 6,620,936 | -1.47(-2.70%) |
May 16, 2006 | 54.69 | 54.82 | 54.12 | 54.46 | 5,095,858 | -0.23(-0.41%) |
May 15, 2006 | 54.42 | 54.74 | 54.03 | 54.69 | 4,138,085 | +0.35(+0.64%) |
May 12, 2006 | 54.55 | 55.02 | 54.14 | 54.34 | 4,024,974 | -0.38(-0.69%) |
May 11, 2006 | 54.77 | 55.01 | 54.47 | 54.72 | 4,075,316 | -0.30(-0.55%) |
May 10, 2006 | 54.77 | 55.09 | 54.75 | 55.02 | 4,489,842 | +0.04(+0.08%) |
May 09, 2006 | 54.99 | 55.11 | 54.50 | 54.97 | 6,435,658 | -0.35(-0.62%) |
May 08, 2006 | 54.67 | 55.46 | 54.65 | 55.32 | 5,613,457 | +0.52(+0.95%) |
May 05, 2006 | 54.42 | 54.80 | 54.32 | 54.80 | 5,786,150 | +0.52(+0.96%) |
May 04, 2006 | 53.92 | 54.40 | 53.88 | 54.28 | 5,296,589 | +0.36(+0.66%) |
May 03, 2006 | 53.20 | 53.92 | 53.11 | 53.92 | 5,285,278 | +0.88(+1.66%) |
May 02, 2006 | 53.45 | 53.55 | 52.46 | 53.04 | 6,065,421 | -0.30(-0.55%) |
May 01, 2006 | 53.68 | 53.81 | 53.25 | 53.34 | 4,537,316 | -0.29(-0.54%) |
Apr 28, 2006 | 53.35 | 53.68 | 53.32 | 53.62 | 4,023,859 | +0.13(+0.23%) |
Apr 27, 2006 | 53.35 | 53.78 | 53.04 | 53.50 | 4,765,449 | -0.18(-0.34%) |
Apr 26, 2006 | 53.25 | 53.76 | 53.10 | 53.68 | 4,308,706 | +0.45(+0.84%) |
Apr 25, 2006 | 53.35 | 53.67 | 52.98 | 53.24 | 6,301,997 | -0.41(-0.76%) |
Apr 24, 2006 | 52.73 | 53.92 | 52.73 | 53.64 | 6,951,823 | +0.25(+0.47%) |
Apr 21, 2006 | 52.73 | 53.67 | 52.67 | 53.39 | 14,765,197 | +1.54(+2.98%) |
Apr 20, 2006 | 51.38 | 52.08 | 51.08 | 51.85 | 6,820,870 | +0.45(+0.88%) |
Apr 19, 2006 | 51.28 | 51.72 | 51.26 | 51.40 | 4,655,843 | +0.18(+0.36%) |
Apr 18, 2006 | 50.44 | 51.60 | 50.43 | 51.21 | 6,969,188 | +0.83(+1.66%) |
Apr 17, 2006 | 50.56 | 50.66 | 49.78 | 50.38 | 4,974,464 | -0.45(-0.88%) |
Apr 13, 2006 | 50.91 | 51.18 | 50.58 | 50.83 | 2,857,867 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 51.08 | 50.20 | 50.91 | 3,913,935 | +0.19(+0.38%) |
Apr 11, 2006 | 50.32 | 50.92 | 50.32 | 50.71 | 4,447,306 | -0.12(-0.23%) |
Apr 10, 2006 | 50.29 | 51.08 | 50.29 | 50.83 | 4,085,034 | -0.03(-0.06%) |
Apr 07, 2006 | 51.00 | 51.52 | 50.72 | 50.86 | 6,544,307 | -0.22(-0.43%) |
Apr 06, 2006 | 50.06 | 51.48 | 49.93 | 51.08 | 16,681,541 | +2.46(+5.06%) |
Apr 05, 2006 | 48.89 | 48.90 | 48.21 | 48.62 | 4,435,676 | +0.29(+0.60%) |
Apr 04, 2006 | 48.58 | 48.95 | 48.03 | 48.33 | 5,790,292 | +0.73(+1.53%) |
Apr 03, 2006 | 47.69 | 48.45 | 47.55 | 47.61 | 5,730,073 | +0.09(+0.20%) |
Mar 31, 2006 | 48.03 | 48.26 | 47.46 | 47.51 | 4,979,721 | -0.52(-1.08%) |
Mar 30, 2006 | 48.69 | 48.72 | 47.71 | 48.03 | 5,356,968 | -0.65(-1.34%) |
Mar 29, 2006 | 48.84 | 49.43 | 48.68 | 48.68 | 8,383,863 | +0.79(+1.65%) |
Mar 28, 2006 | 48.23 | 48.46 | 47.80 | 47.89 | 5,593,384 | -0.34(-0.70%) |
Mar 27, 2006 | 48.15 | 48.48 | 48.03 | 48.23 | 4,448,740 | +0.03(+0.05%) |
Mar 24, 2006 | 48.11 | 48.37 | 47.94 | 48.21 | 5,447,456 | +0.02(+0.04%) |
Mar 23, 2006 | 48.13 | 48.31 | 47.71 | 48.19 | 5,525,996 | +0.44(+0.92%) |
Mar 22, 2006 | 46.93 | 47.80 | 46.93 | 47.75 | 4,707,141 | +0.72(+1.52%) |
Mar 21, 2006 | 47.20 | 47.29 | 46.85 | 47.03 | 5,094,265 | -0.04(-0.09%) |
Mar 20, 2006 | 46.98 | 47.20 | 46.80 | 47.08 | 2,785,859 | +0.13(+0.28%) |
Mar 17, 2006 | 47.27 | 47.36 | 46.92 | 46.95 | 6,451,270 | -0.06(-0.13%) |
Mar 16, 2006 | 46.76 | 47.37 | 46.63 | 47.01 | 6,911,199 | +0.56(+1.20%) |
Mar 15, 2006 | 46.00 | 46.60 | 45.83 | 46.45 | 4,561,850 | +0.30(+0.64%) |
Mar 14, 2006 | 45.31 | 46.29 | 45.31 | 46.16 | 4,188,267 | +0.90(+2.00%) |
Mar 13, 2006 | 45.51 | 45.52 | 45.12 | 45.25 | 3,182,382 | -0.14(-0.32%) |
Mar 10, 2006 | 45.13 | 45.70 | 45.12 | 45.40 | 2,919,679 | +0.33(+0.72%) |
Mar 09, 2006 | 45.53 | 45.67 | 45.05 | 45.07 | 3,423,259 | -0.36(-0.80%) |
Mar 08, 2006 | 45.51 | 45.87 | 45.23 | 45.43 | 3,974,314 | +0.07(+0.15%) |
Mar 07, 2006 | 45.07 | 45.41 | 44.77 | 45.36 | 4,707,300 | +0.23(+0.50%) |
Mar 06, 2006 | 45.48 | 45.70 | 44.91 | 45.14 | 4,915,678 | -0.61(-1.33%) |
Mar 03, 2006 | 45.85 | 46.00 | 45.61 | 45.75 | 4,927,786 | -0.11(-0.23%) |
Mar 02, 2006 | 46.22 | 46.32 | 45.82 | 45.85 | 4,233,034 | -0.39(-0.84%) |
Mar 01, 2006 | 46.57 | 46.57 | 46.14 | 46.24 | 3,244,832 | +0.05(+0.11%) |
Feb 28, 2006 | 46.26 | 46.50 | 45.90 | 46.19 | 4,293,890 | -0.06(-0.14%) |
Feb 27, 2006 | 46.45 | 46.86 | 46.26 | 46.26 | 4,419,745 | -0.14(-0.30%) |
Feb 24, 2006 | 46.41 | 46.55 | 45.90 | 46.39 | 3,076,441 | +0.16(+0.35%) |
Feb 23, 2006 | 45.89 | 46.50 | 45.82 | 46.23 | 4,293,094 | +0.42(+0.92%) |
Feb 22, 2006 | 45.94 | 46.29 | 45.81 | 45.81 | 4,260,116 | -0.14(-0.30%) |
Feb 21, 2006 | 46.24 | 46.51 | 45.73 | 45.95 | 5,904,517 | -0.36(-0.77%) |
Feb 17, 2006 | 45.92 | 46.54 | 45.87 | 46.31 | 3,725,630 | +0.45(+0.99%) |
Feb 16, 2006 | 45.95 | 46.04 | 45.51 | 45.85 | 4,656,640 | -0.05(-0.11%) |
Feb 15, 2006 | 46.27 | 46.56 | 45.88 | 45.90 | 4,258,205 | -0.36(-0.77%) |
Feb 14, 2006 | 46.14 | 46.53 | 46.08 | 46.26 | 6,148,421 | +0.50(+1.08%) |
Feb 13, 2006 | 45.63 | 46.09 | 45.60 | 45.77 | 3,696,476 | +0.19(+0.41%) |
Feb 10, 2006 | 45.38 | 45.82 | 44.88 | 45.58 | 4,671,615 | +0.31(+0.68%) |
Feb 09, 2006 | 44.79 | 45.75 | 44.72 | 45.27 | 6,050,764 | +0.70(+1.58%) |
Feb 08, 2006 | 44.35 | 44.74 | 44.13 | 44.57 | 4,534,130 | +0.22(+0.50%) |
Feb 07, 2006 | 44.67 | 44.75 | 44.30 | 44.35 | 4,991,510 | -0.33(-0.73%) |
Feb 06, 2006 | 44.57 | 44.76 | 44.56 | 44.67 | 4,064,802 | +0.04(+0.10%) |
Feb 03, 2006 | 45.04 | 45.25 | 44.57 | 44.63 | 5,190,807 | -0.66(-1.46%) |
Feb 02, 2006 | 45.92 | 46.25 | 45.23 | 45.29 | 5,109,240 | -0.65(-1.42%) |
Feb 01, 2006 | 45.38 | 46.07 | 45.20 | 45.94 | 6,098,557 | +0.28(+0.60%) |
Jan 31, 2006 | 45.45 | 45.98 | 45.17 | 45.67 | 8,471,962 | +0.06(+0.14%) |
Jan 30, 2006 | 45.76 | 46.04 | 45.46 | 45.60 | 5,517,871 | +0.00(+0.00%) |
Jan 27, 2006 | 45.48 | 45.98 | 45.45 | 45.60 | 6,074,661 | -0.03(-0.07%) |
Jan 26, 2006 | 45.83 | 46.09 | 45.21 | 45.63 | 8,009,325 | -0.19(-0.41%) |
Jan 25, 2006 | 45.98 | 46.34 | 45.67 | 45.82 | 11,908,763 | -0.75(-1.62%) |
Jan 24, 2006 | 46.46 | 47.45 | 46.27 | 46.58 | 8,779,909 | -0.94(-1.98%) |
Jan 23, 2006 | 47.39 | 47.85 | 46.96 | 47.52 | 4,705,229 | +0.29(+0.61%) |
Jan 20, 2006 | 48.28 | 48.28 | 47.19 | 47.23 | 5,236,051 | -1.05(-2.17%) |
Jan 19, 2006 | 48.45 | 48.57 | 48.15 | 48.28 | 2,878,896 | -0.17(-0.35%) |
Jan 18, 2006 | 48.33 | 48.51 | 48.03 | 48.45 | 2,928,760 | +0.06(+0.12%) |
Jan 17, 2006 | 48.40 | 48.72 | 48.33 | 48.39 | 3,303,139 | -0.26(-0.53%) |
Jan 13, 2006 | 48.30 | 49.09 | 48.30 | 48.65 | 3,067,201 | -0.13(-0.26%) |
Jan 12, 2006 | 49.09 | 49.11 | 48.46 | 48.77 | 3,379,130 | -0.42(-0.85%) |
Jan 11, 2006 | 49.24 | 49.38 | 48.86 | 49.19 | 3,045,535 | -0.10(-0.20%) |
Jan 10, 2006 | 49.59 | 49.59 | 49.01 | 49.29 | 3,058,598 | -0.31(-0.62%) |
Jan 09, 2006 | 49.27 | 50.11 | 49.25 | 49.60 | 2,940,230 | +0.24(+0.50%) |
Jan 06, 2006 | 49.36 | 49.53 | 48.74 | 49.36 | 3,950,098 | +0.40(+0.82%) |
Jan 05, 2006 | 49.22 | 49.37 | 48.68 | 48.95 | 4,029,754 | -0.45(-0.91%) |
Jan 04, 2006 | 49.90 | 49.90 | 49.12 | 49.41 | 4,075,157 | -0.25(-0.51%) |
Jan 03, 2006 | 48.81 | 49.81 | 48.48 | 49.66 | 4,966,020 | +1.01(+2.08%) |
Dec 30, 2005 | 49.03 | 49.15 | 48.62 | 48.65 | 2,753,837 | -0.50(-1.01%) |
Dec 29, 2005 | 49.18 | 49.38 | 49.03 | 49.14 | 2,188,923 | +0.06(+0.12%) |
Dec 28, 2005 | 48.70 | 49.25 | 48.67 | 49.09 | 2,593,412 | +0.51(+1.06%) |
Dec 27, 2005 | 49.36 | 49.58 | 48.55 | 48.57 | 2,910,121 | -0.77(-1.55%) |
Dec 23, 2005 | 48.89 | 49.54 | 46.12 | 49.34 | 1,745,562 | -0.03(-0.05%) |
Dec 22, 2005 | 49.26 | 49.55 | 48.77 | 49.36 | 3,801,940 | +0.37(+0.76%) |
Dec 21, 2005 | 48.73 | 49.12 | 48.68 | 48.99 | 3,058,279 | +0.39(+0.80%) |
Dec 20, 2005 | 48.53 | 49.12 | 48.52 | 48.60 | 4,738,047 | -0.09(-0.18%) |
Dec 19, 2005 | 48.27 | 48.80 | 48.24 | 48.69 | 4,350,923 | +0.30(+0.62%) |
Dec 16, 2005 | 48.65 | 49.07 | 48.27 | 48.39 | 7,576,479 | -0.25(-0.52%) |
Dec 15, 2005 | 48.68 | 48.95 | 48.31 | 48.64 | 4,638,160 | -0.04(-0.08%) |
Dec 14, 2005 | 48.23 | 48.90 | 48.23 | 48.68 | 3,349,658 | +0.38(+0.78%) |
Dec 13, 2005 | 48.58 | 48.84 | 48.13 | 48.30 | 3,916,325 | -0.10(-0.21%) |
Dec 12, 2005 | 48.88 | 49.06 | 48.20 | 48.40 | 3,171,549 | -0.47(-0.96%) |
Dec 09, 2005 | 48.62 | 49.01 | 48.28 | 48.87 | 4,024,656 | +0.58(+1.20%) |
Dec 08, 2005 | 48.85 | 48.95 | 48.24 | 48.30 | 3,579,702 | -0.28(-0.57%) |
Dec 07, 2005 | 49.21 | 49.53 | 48.40 | 48.57 | 6,065,899 | -0.20(-0.41%) |
Dec 06, 2005 | 49.24 | 49.40 | 48.66 | 48.77 | 5,493,975 | -0.39(-0.79%) |
Dec 05, 2005 | 49.65 | 50.08 | 49.05 | 49.16 | 4,559,142 | -0.68(-1.36%) |
Dec 02, 2005 | 49.62 | 50.05 | 49.55 | 49.84 | 2,763,077 | +0.08(+0.16%) |
Dec 01, 2005 | 49.44 | 50.12 | 49.43 | 49.76 | 4,454,634 | +0.50(+1.01%) |
Nov 30, 2005 | 49.24 | 49.71 | 49.11 | 49.26 | 4,650,745 | +0.08(+0.17%) |
Nov 29, 2005 | 49.09 | 49.43 | 49.07 | 49.18 | 3,830,775 | +0.09(+0.19%) |
Nov 28, 2005 | 49.27 | 49.31 | 48.92 | 49.09 | 3,613,157 | -0.08(-0.15%) |
Nov 25, 2005 | 49.01 | 49.18 | 48.80 | 49.16 | 1,855,965 | +0.12(+0.24%) |
Nov 23, 2005 | 49.01 | 49.20 | 48.82 | 49.04 | 4,197,826 | -0.09(-0.19%) |
Nov 22, 2005 | 49.65 | 49.79 | 48.74 | 49.14 | 6,507,029 | -0.60(-1.20%) |
Nov 21, 2005 | 49.21 | 49.83 | 49.03 | 49.73 | 4,105,745 | +0.67(+1.37%) |
Nov 18, 2005 | 49.43 | 49.43 | 48.74 | 49.06 | 5,894,481 | +0.56(+1.16%) |
Nov 17, 2005 | 48.52 | 48.62 | 48.07 | 48.50 | 6,309,325 | +0.22(+0.46%) |
Nov 16, 2005 | 49.00 | 49.36 | 48.03 | 48.28 | 7,887,931 | -0.72(-1.47%) |
Nov 15, 2005 | 48.70 | 49.33 | 48.63 | 49.00 | 4,114,188 | +0.27(+0.55%) |
Nov 14, 2005 | 48.55 | 48.87 | 48.48 | 48.73 | 3,672,421 | +0.05(+0.10%) |
Nov 11, 2005 | 48.59 | 48.80 | 48.50 | 48.68 | 3,306,485 | +0.23(+0.48%) |
Nov 10, 2005 | 47.76 | 48.52 | 47.55 | 48.45 | 4,787,434 | +0.68(+1.43%) |
Nov 09, 2005 | 47.68 | 48.13 | 47.59 | 47.76 | 3,847,184 | +0.09(+0.18%) |
Nov 08, 2005 | 47.61 | 47.94 | 47.39 | 47.67 | 3,018,930 | +0.06(+0.13%) |
Nov 07, 2005 | 47.16 | 47.92 | 47.30 | 47.61 | 2,901,518 | +0.45(+0.96%) |
Nov 04, 2005 | 47.30 | 47.64 | 47.00 | 47.16 | 3,944,682 | -0.01(-0.01%) |
Nov 03, 2005 | 47.27 | 47.54 | 46.83 | 47.17 | 4,018,602 | -0.01(-0.01%) |
Nov 02, 2005 | 47.13 | 47.34 | 46.70 | 47.17 | 5,857,361 | +0.18(+0.39%) |
Nov 01, 2005 | 47.39 | 47.40 | 46.77 | 46.99 | 5,956,293 | -0.70(-1.47%) |
Oct 31, 2005 | 47.86 | 48.01 | 47.42 | 47.69 | 5,663,640 | -0.16(-0.34%) |
Oct 28, 2005 | 47.23 | 47.86 | 46.96 | 47.86 | 4,621,114 | +0.90(+1.91%) |
Oct 27, 2005 | 47.34 | 47.64 | 46.93 | 46.96 | 3,074,688 | -0.23(-0.48%) |
Oct 26, 2005 | 47.44 | 47.82 | 47.18 | 47.18 | 3,205,641 | -0.31(-0.66%) |
Oct 25, 2005 | 47.55 | 47.89 | 47.16 | 47.50 | 5,000,909 | +0.07(+0.15%) |
Oct 24, 2005 | 47.32 | 47.48 | 47.07 | 47.43 | 3,784,256 | +0.42(+0.89%) |
Oct 21, 2005 | 46.92 | 47.49 | 46.90 | 47.01 | 4,956,940 | -0.01(-0.01%) |
Oct 20, 2005 | 47.49 | 47.67 | 46.77 | 47.02 | 5,308,537 | -0.47(-0.99%) |
Oct 19, 2005 | 46.90 | 47.49 | 46.54 | 47.49 | 6,663,472 | +0.59(+1.26%) |
Oct 18, 2005 | 46.01 | 47.32 | 45.88 | 46.90 | 11,176,733 | +1.41(+3.09%) |
Oct 17, 2005 | 44.57 | 45.63 | 44.43 | 45.49 | 7,546,688 | +1.10(+2.47%) |
Oct 14, 2005 | 44.12 | 44.43 | 43.99 | 44.39 | 4,087,743 | +0.41(+0.93%) |
Oct 13, 2005 | 44.01 | 44.49 | 43.76 | 43.98 | 5,424,993 | -0.19(-0.44%) |
Oct 12, 2005 | 44.12 | 44.72 | 44.03 | 44.18 | 5,941,637 | -0.11(-0.24%) |
Oct 11, 2005 | 44.72 | 44.76 | 44.16 | 44.28 | 4,558,345 | -0.53(-1.18%) |
Oct 10, 2005 | 45.19 | 45.32 | 44.73 | 44.81 | 3,120,729 | -0.21(-0.47%) |
Oct 07, 2005 | 44.89 | 45.19 | 44.74 | 45.03 | 3,675,129 | +0.39(+0.87%) |
Oct 06, 2005 | 44.79 | 45.05 | 44.25 | 44.64 | 6,246,716 | -0.04(-0.08%) |
Oct 05, 2005 | 44.82 | 45.15 | 44.66 | 44.67 | 5,152,254 | -0.21(-0.46%) |
Oct 04, 2005 | 45.53 | 45.76 | 44.85 | 44.88 | 3,808,472 | -0.65(-1.42%) |