Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 53.03 | 53.72 | 53.03 | 53.52 | 15,989,441 | +0.48(+0.91%) |
Oct 30, 2006 | 52.34 | 53.32 | 52.05 | 53.03 | 9,651,359 | +0.43(+0.82%) |
Oct 27, 2006 | 52.69 | 53.26 | 52.50 | 52.61 | 10,076,302 | -0.45(-0.85%) |
Oct 26, 2006 | 53.23 | 53.28 | 52.89 | 53.06 | 8,609,792 | -0.17(-0.32%) |
Oct 25, 2006 | 52.87 | 53.32 | 52.71 | 53.23 | 10,562,493 | +0.20(+0.37%) |
Oct 24, 2006 | 52.69 | 53.29 | 52.63 | 53.03 | 15,911,285 | -0.04(-0.08%) |
Oct 23, 2006 | 52.19 | 53.32 | 52.17 | 53.07 | 15,290,175 | +0.63(+1.19%) |
Oct 20, 2006 | 52.19 | 52.57 | 51.90 | 52.44 | 12,752,423 | +0.36(+0.69%) |
Oct 19, 2006 | 52.05 | 52.73 | 51.76 | 52.08 | 18,420,052 | +0.02(+0.04%) |
Oct 18, 2006 | 52.46 | 53.35 | 52.01 | 52.06 | 48,094,960 | +1.66(+3.30%) |
Oct 17, 2006 | 50.04 | 50.97 | 49.97 | 50.40 | 22,942,768 | +0.14(+0.28%) |
Oct 16, 2006 | 49.89 | 50.77 | 49.70 | 50.26 | 14,894,735 | +0.37(+0.73%) |
Oct 13, 2006 | 48.95 | 49.97 | 48.94 | 49.89 | 13,437,715 | +0.80(+1.63%) |
Oct 12, 2006 | 48.80 | 49.21 | 48.74 | 49.09 | 8,042,857 | +0.30(+0.61%) |
Oct 11, 2006 | 48.77 | 49.09 | 48.57 | 48.80 | 8,989,877 | +0.00(+0.00%) |
Oct 10, 2006 | 48.52 | 49.05 | 48.43 | 48.80 | 8,131,192 | +0.11(+0.23%) |
Oct 09, 2006 | 48.19 | 48.73 | 48.11 | 48.69 | 7,746,967 | +0.50(+1.03%) |
Oct 06, 2006 | 48.07 | 48.56 | 47.82 | 48.19 | 9,214,684 | +0.13(+0.27%) |
Oct 05, 2006 | 48.00 | 48.23 | 47.88 | 48.06 | 8,551,649 | -0.10(-0.22%) |
Oct 04, 2006 | 47.33 | 48.25 | 47.31 | 48.17 | 10,751,759 | +0.84(+1.78%) |
Oct 03, 2006 | 47.46 | 47.68 | 47.27 | 47.33 | 8,347,891 | -0.13(-0.27%) |
Oct 02, 2006 | 47.39 | 47.80 | 47.28 | 47.45 | 7,735,062 | -0.04(-0.09%) |
Sep 29, 2006 | 47.47 | 47.99 | 47.39 | 47.49 | 8,230,915 | -0.03(-0.06%) |
Sep 28, 2006 | 47.44 | 47.73 | 47.37 | 47.52 | 7,924,156 | -0.06(-0.12%) |
Sep 27, 2006 | 47.53 | 47.92 | 47.36 | 47.58 | 10,147,557 | -0.24(-0.50%) |
Sep 26, 2006 | 47.47 | 47.91 | 47.35 | 47.82 | 8,482,982 | +0.29(+0.61%) |
Sep 25, 2006 | 47.33 | 47.69 | 47.11 | 47.53 | 9,804,911 | +0.46(+0.97%) |
Sep 22, 2006 | 47.38 | 47.60 | 46.95 | 47.07 | 7,505,424 | -0.23(-0.49%) |
Sep 21, 2006 | 47.88 | 48.25 | 47.15 | 47.30 | 15,370,747 | -1.05(-2.17%) |
Sep 20, 2006 | 47.74 | 48.57 | 47.64 | 48.35 | 12,982,234 | +0.90(+1.89%) |
Sep 19, 2006 | 47.51 | 47.58 | 47.19 | 47.45 | 8,779,390 | -0.21(-0.45%) |
Sep 18, 2006 | 47.99 | 48.23 | 47.63 | 47.67 | 7,621,709 | -0.41(-0.84%) |
Sep 15, 2006 | 48.23 | 48.45 | 47.99 | 48.07 | 14,154,061 | +0.27(+0.57%) |
Sep 14, 2006 | 47.47 | 48.11 | 47.38 | 47.80 | 7,358,945 | +0.15(+0.32%) |
Sep 13, 2006 | 47.67 | 47.93 | 47.44 | 47.65 | 8,488,848 | -0.04(-0.09%) |
Sep 12, 2006 | 47.03 | 47.82 | 46.98 | 47.69 | 9,872,543 | +0.78(+1.67%) |
Sep 11, 2006 | 46.72 | 47.06 | 46.51 | 46.91 | 7,443,485 | +0.16(+0.33%) |
Sep 08, 2006 | 46.14 | 46.87 | 45.99 | 46.75 | 7,761,459 | +0.73(+1.59%) |
Sep 07, 2006 | 46.31 | 46.59 | 45.97 | 46.02 | 6,742,321 | -0.51(-1.10%) |
Sep 06, 2006 | 46.54 | 46.77 | 46.47 | 46.53 | 6,431,249 | -0.33(-0.71%) |
Sep 05, 2006 | 47.06 | 47.26 | 46.72 | 46.86 | 6,846,875 | -0.32(-0.69%) |
Sep 01, 2006 | 47.02 | 47.28 | 46.84 | 47.19 | 5,683,156 | +0.26(+0.54%) |
Aug 31, 2006 | 47.12 | 47.24 | 46.82 | 46.93 | 6,532,352 | -0.14(-0.31%) |
Aug 30, 2006 | 47.10 | 47.34 | 46.86 | 47.08 | 7,658,631 | -0.10(-0.22%) |
Aug 29, 2006 | 46.40 | 47.23 | 46.40 | 47.18 | 8,986,254 | +0.63(+1.34%) |
Aug 28, 2006 | 46.32 | 46.64 | 46.23 | 46.55 | 9,074,072 | +0.26(+0.55%) |
Aug 25, 2006 | 45.90 | 46.37 | 45.87 | 46.30 | 5,913,312 | +0.29(+0.63%) |
Aug 24, 2006 | 45.73 | 46.08 | 45.71 | 46.01 | 5,992,503 | +0.41(+0.90%) |
Aug 23, 2006 | 45.76 | 46.06 | 45.45 | 45.60 | 5,910,379 | -0.16(-0.35%) |
Aug 22, 2006 | 45.95 | 46.11 | 45.56 | 45.76 | 6,999,909 | -0.19(-0.42%) |
Aug 21, 2006 | 46.08 | 46.30 | 45.71 | 45.95 | 6,343,086 | -0.36(-0.78%) |
Aug 18, 2006 | 46.01 | 46.35 | 45.57 | 46.31 | 9,315,270 | +0.31(+0.67%) |
Aug 17, 2006 | 45.75 | 46.11 | 45.52 | 46.00 | 9,550,256 | +0.16(+0.35%) |
Aug 16, 2006 | 44.91 | 45.95 | 44.83 | 45.84 | 12,743,969 | +1.17(+2.61%) |
Aug 15, 2006 | 44.57 | 44.71 | 44.23 | 44.68 | 10,326,644 | +0.23(+0.52%) |
Aug 14, 2006 | 44.08 | 44.91 | 43.82 | 44.44 | 8,622,042 | +0.70(+1.59%) |
Aug 11, 2006 | 43.67 | 43.92 | 43.59 | 43.75 | 6,376,384 | -0.15(-0.34%) |
Aug 10, 2006 | 43.59 | 44.10 | 43.50 | 43.90 | 5,544,442 | +0.20(+0.46%) |
Aug 09, 2006 | 43.80 | 44.21 | 43.70 | 43.70 | 7,730,059 | +0.03(+0.08%) |
Aug 08, 2006 | 43.84 | 44.20 | 43.54 | 43.66 | 6,547,017 | -0.11(-0.25%) |
Aug 07, 2006 | 43.84 | 44.17 | 43.63 | 43.77 | 6,677,277 | -0.23(-0.51%) |
Aug 04, 2006 | 44.43 | 44.50 | 43.66 | 44.00 | 8,734,187 | -0.24(-0.55%) |
Aug 03, 2006 | 44.05 | 44.47 | 43.41 | 44.24 | 4,771,850 | +0.01(+0.01%) |
Aug 02, 2006 | 44.17 | 44.59 | 44.17 | 44.24 | 5,665,558 | +0.10(+0.24%) |
Aug 01, 2006 | 44.43 | 44.85 | 43.91 | 44.13 | 7,603,076 | -0.74(-1.64%) |
Jul 31, 2006 | 44.31 | 44.92 | 44.14 | 44.87 | 9,304,573 | +0.26(+0.58%) |
Jul 28, 2006 | 44.27 | 44.80 | 44.20 | 44.61 | 7,187,105 | +0.47(+1.06%) |
Jul 27, 2006 | 43.95 | 44.80 | 43.91 | 44.14 | 11,109,415 | +0.19(+0.42%) |
Jul 26, 2006 | 43.75 | 44.22 | 43.68 | 43.95 | 6,677,105 | -0.03(-0.08%) |
Jul 25, 2006 | 44.04 | 44.29 | 43.65 | 43.99 | 9,627,722 | -0.06(-0.13%) |
Jul 24, 2006 | 43.42 | 44.14 | 43.42 | 44.04 | 9,681,034 | +0.66(+1.51%) |
Jul 21, 2006 | 43.75 | 43.76 | 43.18 | 43.39 | 14,445,121 | -0.36(-0.82%) |
Jul 20, 2006 | 43.89 | 43.98 | 43.59 | 43.75 | 21,077,194 | -0.34(-0.78%) |
Jul 19, 2006 | 44.05 | 44.66 | 44.05 | 44.09 | 25,080,594 | +1.05(+2.44%) |
Jul 18, 2006 | 42.72 | 43.13 | 42.15 | 43.04 | 15,054,153 | +0.32(+0.76%) |
Jul 17, 2006 | 42.51 | 42.86 | 42.43 | 42.72 | 11,771,932 | +0.08(+0.18%) |
Jul 14, 2006 | 43.03 | 43.06 | 42.53 | 42.64 | 12,004,331 | -0.39(-0.90%) |
Jul 13, 2006 | 43.48 | 43.63 | 42.79 | 43.03 | 15,104,532 | -0.72(-1.64%) |
Jul 12, 2006 | 44.09 | 44.22 | 43.37 | 43.75 | 14,444,430 | -0.57(-1.29%) |
Jul 11, 2006 | 44.20 | 44.43 | 43.73 | 44.32 | 10,501,072 | -0.12(-0.26%) |
Jul 10, 2006 | 44.15 | 44.53 | 43.97 | 44.44 | 12,344,043 | +0.14(+0.33%) |
Jul 07, 2006 | 45.26 | 45.26 | 44.12 | 44.29 | 11,458,789 | -0.97(-2.14%) |
Jul 06, 2006 | 44.97 | 45.52 | 44.96 | 45.26 | 7,475,921 | +0.19(+0.41%) |
Jul 05, 2006 | 45.21 | 45.44 | 44.93 | 45.08 | 6,983,691 | -0.14(-0.32%) |
Jul 03, 2006 | 44.94 | 45.37 | 44.79 | 45.22 | 5,481,813 | +0.70(+1.56%) |
Jun 30, 2006 | 45.04 | 45.17 | 44.51 | 44.53 | 13,650,100 | -0.45(-0.99%) |
Jun 29, 2006 | 44.57 | 45.09 | 44.37 | 44.97 | 9,362,716 | +0.60(+1.35%) |
Jun 28, 2006 | 44.36 | 44.40 | 44.08 | 44.37 | 7,577,714 | -0.04(-0.09%) |
Jun 27, 2006 | 44.82 | 44.98 | 44.24 | 44.42 | 9,656,190 | -0.30(-0.67%) |
Jun 26, 2006 | 44.65 | 44.93 | 44.51 | 44.72 | 5,930,220 | +0.03(+0.06%) |
Jun 23, 2006 | 44.72 | 45.12 | 44.59 | 44.69 | 7,799,416 | -0.05(-0.12%) |
Jun 22, 2006 | 45.30 | 45.42 | 44.63 | 44.74 | 9,608,226 | -0.64(-1.42%) |
Jun 21, 2006 | 45.20 | 45.53 | 45.20 | 45.38 | 9,689,143 | +0.18(+0.40%) |
Jun 20, 2006 | 45.12 | 45.38 | 44.77 | 45.20 | 10,566,634 | +0.19(+0.41%) |
Jun 19, 2006 | 45.15 | 45.38 | 44.83 | 45.02 | 9,147,742 | -0.16(-0.36%) |
Jun 16, 2006 | 45.46 | 45.52 | 44.96 | 45.18 | 14,032,772 | -0.35(-0.78%) |
Jun 15, 2006 | 45.12 | 45.66 | 44.60 | 45.53 | 11,524,006 | +0.49(+1.09%) |
Jun 14, 2006 | 44.59 | 45.12 | 44.59 | 45.04 | 10,418,430 | +0.45(+1.01%) |
Jun 13, 2006 | 44.71 | 45.17 | 44.53 | 44.59 | 12,722,748 | -0.05(-0.12%) |
Jun 12, 2006 | 44.99 | 45.26 | 44.64 | 44.64 | 8,496,957 | -0.35(-0.79%) |
Jun 09, 2006 | 44.77 | 45.27 | 44.66 | 44.99 | 10,585,440 | +0.35(+0.78%) |
Jun 08, 2006 | 45.53 | 46.13 | 44.48 | 44.65 | 23,247,456 | -1.23(-2.68%) |
Jun 07, 2006 | 46.24 | 46.80 | 45.86 | 45.88 | 13,672,701 | -0.35(-0.76%) |
Jun 06, 2006 | 45.82 | 46.31 | 45.50 | 46.23 | 12,509,500 | +0.41(+0.89%) |
Jun 05, 2006 | 45.85 | 46.39 | 45.79 | 45.82 | 9,585,452 | -0.27(-0.58%) |
Jun 02, 2006 | 46.66 | 46.69 | 45.88 | 46.09 | 12,477,927 | -0.68(-1.45%) |
Jun 01, 2006 | 46.30 | 46.87 | 46.26 | 46.77 | 8,396,199 | +0.46(+0.99%) |
May 31, 2006 | 46.46 | 46.85 | 46.14 | 46.31 | 11,015,903 | -0.15(-0.32%) |
May 30, 2006 | 46.57 | 46.92 | 46.46 | 46.46 | 8,711,240 | -0.34(-0.73%) |
May 26, 2006 | 46.46 | 46.87 | 46.19 | 46.80 | 6,177,974 | +0.35(+0.76%) |
May 25, 2006 | 46.30 | 46.47 | 46.17 | 46.45 | 6,892,595 | +0.21(+0.45%) |
May 24, 2006 | 45.99 | 46.39 | 45.82 | 46.24 | 12,749,318 | -0.03(-0.06%) |
May 23, 2006 | 46.51 | 47.12 | 46.16 | 46.27 | 8,637,570 | -0.11(-0.24%) |
May 22, 2006 | 46.27 | 46.57 | 46.02 | 46.38 | 10,784,712 | -0.15(-0.32%) |
May 19, 2006 | 46.87 | 46.95 | 46.08 | 46.53 | 12,110,092 | -0.22(-0.47%) |
May 18, 2006 | 46.66 | 47.15 | 46.39 | 46.75 | 9,391,873 | -0.35(-0.75%) |
May 17, 2006 | 47.38 | 47.65 | 46.96 | 47.10 | 10,241,414 | -0.52(-1.08%) |
May 16, 2006 | 48.11 | 48.25 | 47.57 | 47.62 | 7,685,891 | -0.42(-0.88%) |
May 15, 2006 | 47.41 | 48.19 | 47.41 | 48.04 | 9,966,055 | +0.29(+0.61%) |
May 12, 2006 | 47.80 | 48.51 | 47.70 | 47.75 | 9,809,570 | -0.04(-0.08%) |
May 11, 2006 | 47.90 | 48.16 | 47.79 | 47.79 | 9,100,124 | -0.26(-0.53%) |
May 10, 2006 | 48.05 | 48.30 | 47.88 | 48.05 | 5,918,488 | -0.19(-0.40%) |
May 09, 2006 | 47.81 | 48.28 | 47.77 | 48.24 | 7,026,824 | +0.20(+0.41%) |
May 08, 2006 | 47.88 | 48.23 | 47.70 | 48.04 | 6,653,641 | -0.23(-0.47%) |
May 05, 2006 | 48.08 | 48.30 | 47.93 | 48.27 | 7,771,638 | +0.49(+1.03%) |
May 04, 2006 | 48.03 | 48.16 | 47.76 | 47.78 | 6,844,114 | -0.16(-0.33%) |
May 03, 2006 | 47.84 | 48.28 | 47.79 | 47.93 | 9,870,645 | +0.16(+0.34%) |
May 02, 2006 | 47.59 | 47.96 | 47.53 | 47.77 | 7,481,615 | +0.11(+0.23%) |
May 01, 2006 | 47.87 | 48.29 | 47.59 | 47.66 | 10,370,984 | -0.06(-0.13%) |
Apr 28, 2006 | 48.40 | 48.47 | 47.52 | 47.72 | 14,150,611 | -0.89(-1.84%) |
Apr 27, 2006 | 47.93 | 48.92 | 47.93 | 48.62 | 14,103,165 | +0.31(+0.64%) |
Apr 26, 2006 | 48.01 | 48.39 | 47.94 | 48.31 | 11,471,211 | +0.39(+0.82%) |
Apr 25, 2006 | 47.50 | 48.05 | 47.30 | 47.92 | 11,829,212 | +0.32(+0.68%) |
Apr 24, 2006 | 47.12 | 47.77 | 47.01 | 47.59 | 11,394,090 | +0.26(+0.55%) |
Apr 21, 2006 | 47.81 | 47.82 | 47.17 | 47.33 | 10,554,384 | -0.21(-0.44%) |
Apr 20, 2006 | 47.33 | 48.02 | 47.32 | 47.54 | 10,761,076 | +0.09(+0.20%) |
Apr 19, 2006 | 48.66 | 48.69 | 47.10 | 47.45 | 18,210,082 | -0.84(-1.74%) |
Apr 18, 2006 | 47.46 | 48.41 | 47.35 | 48.29 | 13,639,920 | +0.97(+2.05%) |
Apr 17, 2006 | 47.48 | 48.06 | 47.18 | 47.32 | 7,995,411 | -0.20(-0.41%) |
Apr 13, 2006 | 47.05 | 47.88 | 47.02 | 47.52 | 8,280,949 | +0.71(+1.52%) |
Apr 12, 2006 | 47.01 | 47.16 | 46.73 | 46.80 | 6,737,663 | -0.24(-0.51%) |
Apr 11, 2006 | 47.43 | 47.56 | 46.80 | 47.04 | 10,282,303 | -0.54(-1.15%) |
Apr 10, 2006 | 47.68 | 47.96 | 47.53 | 47.59 | 6,258,891 | -0.22(-0.46%) |
Apr 07, 2006 | 48.46 | 48.57 | 47.78 | 47.81 | 9,208,818 | -0.77(-1.59%) |
Apr 06, 2006 | 48.51 | 48.87 | 48.32 | 48.58 | 8,530,083 | -0.21(-0.43%) |
Apr 05, 2006 | 48.30 | 48.95 | 48.29 | 48.79 | 9,530,415 | +0.42(+0.86%) |
Apr 04, 2006 | 48.14 | 48.56 | 47.99 | 48.37 | 6,647,602 | +0.23(+0.47%) |
Apr 03, 2006 | 47.95 | 48.45 | 47.90 | 48.14 | 7,111,019 | +0.34(+0.72%) |
Mar 31, 2006 | 48.08 | 48.46 | 47.70 | 47.80 | 10,113,741 | -0.42(-0.88%) |
Mar 30, 2006 | 48.04 | 48.51 | 48.01 | 48.22 | 7,706,940 | +0.04(+0.08%) |
Mar 29, 2006 | 47.64 | 48.43 | 47.64 | 48.18 | 7,577,714 | +0.41(+0.85%) |
Mar 28, 2006 | 48.03 | 48.33 | 47.70 | 47.78 | 7,778,712 | -0.38(-0.78%) |
Mar 27, 2006 | 48.10 | 48.26 | 47.86 | 48.15 | 6,746,117 | -0.16(-0.34%) |
Mar 24, 2006 | 48.10 | 48.52 | 48.10 | 48.32 | 7,244,213 | +0.09(+0.19%) |
Mar 23, 2006 | 48.82 | 48.84 | 48.07 | 48.22 | 8,809,065 | -0.72(-1.48%) |
Mar 22, 2006 | 48.31 | 49.08 | 48.31 | 48.95 | 8,572,353 | +0.37(+0.76%) |
Mar 21, 2006 | 48.58 | 49.26 | 48.44 | 48.58 | 12,774,680 | +0.13(+0.28%) |
Mar 20, 2006 | 48.17 | 48.54 | 48.10 | 48.44 | 6,677,450 | +0.16(+0.34%) |
Mar 17, 2006 | 48.31 | 48.35 | 48.00 | 48.28 | 11,066,800 | +0.25(+0.52%) |
Mar 16, 2006 | 48.36 | 48.52 | 47.88 | 48.03 | 7,417,951 | -0.30(-0.61%) |
Mar 15, 2006 | 47.90 | 48.55 | 47.90 | 48.33 | 9,265,581 | +0.29(+0.60%) |
Mar 14, 2006 | 47.24 | 48.10 | 47.22 | 48.04 | 7,794,930 | +0.55(+1.16%) |
Mar 13, 2006 | 47.27 | 47.76 | 47.21 | 47.49 | 7,887,061 | +0.21(+0.44%) |
Mar 10, 2006 | 46.97 | 47.67 | 46.97 | 47.28 | 8,259,382 | +0.32(+0.68%) |
Mar 09, 2006 | 47.10 | 47.52 | 46.83 | 46.96 | 7,437,274 | -0.07(-0.15%) |
Mar 08, 2006 | 46.51 | 47.30 | 46.51 | 47.03 | 9,609,779 | +0.49(+1.06%) |
Mar 07, 2006 | 46.37 | 46.83 | 46.29 | 46.54 | 7,471,953 | +0.17(+0.36%) |
Mar 06, 2006 | 46.32 | 46.74 | 46.31 | 46.37 | 8,125,326 | +0.02(+0.05%) |
Mar 03, 2006 | 46.08 | 46.85 | 46.08 | 46.35 | 7,512,670 | +0.01(+0.03%) |
Mar 02, 2006 | 46.11 | 46.49 | 46.10 | 46.33 | 7,623,780 | +0.02(+0.05%) |
Mar 01, 2006 | 46.48 | 46.84 | 46.24 | 46.31 | 8,923,798 | -0.20(-0.42%) |
Feb 28, 2006 | 46.43 | 46.69 | 46.20 | 46.51 | 10,284,029 | -0.23(-0.48%) |
Feb 27, 2006 | 46.35 | 46.88 | 46.34 | 46.73 | 6,533,732 | +0.31(+0.66%) |
Feb 24, 2006 | 46.75 | 46.75 | 46.28 | 46.43 | 6,734,212 | -0.06(-0.12%) |
Feb 23, 2006 | 47.06 | 47.15 | 46.39 | 46.48 | 8,590,986 | -0.67(-1.41%) |
Feb 22, 2006 | 46.37 | 47.33 | 46.35 | 47.15 | 9,134,285 | +0.49(+1.06%) |
Feb 21, 2006 | 46.43 | 46.80 | 46.35 | 46.66 | 10,072,334 | -0.12(-0.26%) |
Feb 17, 2006 | 46.90 | 46.97 | 46.44 | 46.78 | 9,142,049 | -0.12(-0.25%) |
Feb 16, 2006 | 46.76 | 46.90 | 46.44 | 46.90 | 9,162,235 | +0.03(+0.07%) |
Feb 15, 2006 | 46.87 | 47.24 | 46.66 | 46.86 | 8,716,244 | -0.14(-0.30%) |
Feb 14, 2006 | 46.69 | 47.21 | 46.57 | 47.00 | 10,482,094 | +0.38(+0.81%) |
Feb 13, 2006 | 47.14 | 47.48 | 46.47 | 46.62 | 9,070,621 | -0.52(-1.09%) |
Feb 10, 2006 | 46.60 | 47.21 | 46.48 | 47.14 | 9,268,169 | +0.54(+1.16%) |
Feb 09, 2006 | 46.60 | 46.83 | 46.08 | 46.60 | 13,128,195 | -0.23(-0.50%) |
Feb 08, 2006 | 46.70 | 46.89 | 46.51 | 46.83 | 8,676,907 | +0.55(+1.19%) |
Feb 07, 2006 | 46.08 | 46.48 | 45.96 | 46.28 | 9,053,196 | +0.20(+0.43%) |
Feb 06, 2006 | 46.33 | 46.34 | 45.75 | 46.08 | 16,508,586 | -0.27(-0.58%) |
Feb 03, 2006 | 46.69 | 46.81 | 46.21 | 46.35 | 16,997,710 | -0.73(-1.55%) |
Feb 02, 2006 | 47.21 | 47.29 | 46.89 | 47.08 | 10,693,444 | -0.41(-0.87%) |
Feb 01, 2006 | 46.89 | 47.67 | 46.75 | 47.49 | 9,349,948 | +0.37(+0.79%) |
Jan 31, 2006 | 47.24 | 47.53 | 47.05 | 47.12 | 11,683,079 | -0.19(-0.40%) |
Jan 30, 2006 | 46.49 | 47.42 | 46.49 | 47.31 | 9,187,424 | +0.35(+0.75%) |
Jan 27, 2006 | 46.80 | 47.39 | 46.80 | 46.96 | 10,530,230 | +0.17(+0.37%) |
Jan 26, 2006 | 47.24 | 47.33 | 46.71 | 46.79 | 13,474,981 | -0.11(-0.23%) |
Jan 25, 2006 | 46.98 | 47.31 | 46.72 | 46.90 | 10,997,615 | +0.03(+0.07%) |
Jan 24, 2006 | 47.17 | 47.61 | 46.83 | 46.86 | 10,470,879 | -0.32(-0.69%) |
Jan 23, 2006 | 47.14 | 47.48 | 46.90 | 47.19 | 10,548,691 | +0.03(+0.06%) |
Jan 20, 2006 | 48.13 | 48.14 | 47.09 | 47.16 | 14,847,634 | -1.00(-2.08%) |
Jan 19, 2006 | 48.77 | 48.91 | 48.12 | 48.16 | 11,186,018 | -0.41(-0.85%) |
Jan 18, 2006 | 48.69 | 49.09 | 48.41 | 48.57 | 18,952,136 | +0.46(+0.96%) |
Jan 17, 2006 | 47.99 | 48.20 | 47.84 | 48.11 | 15,041,904 | -0.10(-0.20%) |
Jan 13, 2006 | 48.11 | 48.37 | 47.82 | 48.21 | 11,941,875 | -0.23(-0.48%) |
Jan 12, 2006 | 48.58 | 48.66 | 48.34 | 48.44 | 8,495,577 | -0.35(-0.71%) |
Jan 11, 2006 | 48.90 | 49.16 | 48.34 | 48.79 | 9,966,055 | +0.06(+0.12%) |
Jan 10, 2006 | 48.19 | 48.76 | 48.18 | 48.73 | 9,834,242 | +0.20(+0.41%) |
Jan 09, 2006 | 48.63 | 48.83 | 48.33 | 48.53 | 11,820,241 | -0.71(-1.44%) |
Jan 06, 2006 | 48.66 | 49.28 | 48.35 | 49.24 | 14,142,157 | +1.42(+2.97%) |
Jan 05, 2006 | 47.18 | 48.05 | 47.09 | 47.82 | 12,445,319 | +0.32(+0.67%) |
Jan 04, 2006 | 47.64 | 47.82 | 47.14 | 47.50 | 16,964,584 | -0.06(-0.13%) |
Jan 03, 2006 | 47.79 | 47.85 | 46.84 | 47.56 | 20,212,126 | -0.08(-0.17%) |
Dec 30, 2005 | 47.44 | 47.81 | 47.27 | 47.64 | 9,401,190 | -0.12(-0.24%) |
Dec 29, 2005 | 47.99 | 48.14 | 47.66 | 47.76 | 6,829,449 | -0.37(-0.77%) |
Dec 28, 2005 | 48.17 | 48.44 | 47.99 | 48.13 | 6,619,652 | +0.03(+0.06%) |
Dec 27, 2005 | 48.39 | 48.98 | 48.04 | 48.10 | 7,553,042 | -0.28(-0.59%) |
Dec 23, 2005 | 48.69 | 48.80 | 48.33 | 48.39 | 6,239,050 | +0.15(+0.31%) |
Dec 22, 2005 | 47.88 | 48.24 | 47.70 | 48.23 | 11,341,468 | +0.06(+0.12%) |
Dec 21, 2005 | 47.79 | 48.69 | 47.79 | 48.18 | 11,812,822 | +0.37(+0.78%) |
Dec 20, 2005 | 48.08 | 48.17 | 47.56 | 47.81 | 9,103,057 | -0.16(-0.34%) |
Dec 19, 2005 | 48.24 | 48.46 | 47.90 | 47.97 | 8,601,338 | -0.35(-0.73%) |
Dec 16, 2005 | 48.62 | 48.69 | 48.11 | 48.32 | 12,764,155 | -0.09(-0.19%) |
Dec 15, 2005 | 48.04 | 48.47 | 47.96 | 48.41 | 10,620,808 | +0.23(+0.48%) |
Dec 14, 2005 | 48.48 | 48.66 | 48.08 | 48.18 | 12,356,293 | -0.34(-0.69%) |
Dec 13, 2005 | 48.98 | 49.21 | 48.40 | 48.52 | 21,644,476 | -1.30(-2.62%) |
Dec 12, 2005 | 50.43 | 50.63 | 49.71 | 49.82 | 10,427,919 | -0.59(-1.16%) |
Dec 09, 2005 | 50.31 | 50.48 | 50.04 | 50.41 | 11,148,579 | -0.31(-0.61%) |
Dec 08, 2005 | 51.34 | 51.53 | 50.23 | 50.72 | 9,984,171 | -0.71(-1.38%) |
Dec 07, 2005 | 51.59 | 52.12 | 51.27 | 51.42 | 9,116,514 | -0.24(-0.47%) |
Dec 06, 2005 | 51.33 | 52.07 | 51.33 | 51.67 | 8,404,826 | +0.41(+0.80%) |
Dec 05, 2005 | 51.24 | 51.38 | 50.84 | 51.25 | 6,941,939 | -0.13(-0.25%) |
Dec 02, 2005 | 51.59 | 51.67 | 51.21 | 51.38 | 8,161,558 | -0.32(-0.63%) |
Dec 01, 2005 | 51.67 | 52.01 | 51.61 | 51.71 | 8,054,589 | +0.18(+0.35%) |
Nov 30, 2005 | 51.61 | 51.96 | 51.43 | 51.53 | 10,388,927 | -0.12(-0.22%) |
Nov 29, 2005 | 51.69 | 52.13 | 51.60 | 51.64 | 8,880,148 | -0.01(-0.01%) |
Nov 28, 2005 | 51.47 | 51.83 | 51.44 | 51.65 | 8,967,966 | +0.18(+0.35%) |
Nov 25, 2005 | 51.56 | 51.77 | 51.36 | 51.47 | 3,794,464 | +0.00(+0.00%) |
Nov 23, 2005 | 51.08 | 51.81 | 50.98 | 51.47 | 9,315,442 | +0.47(+0.92%) |
Nov 22, 2005 | 50.36 | 51.05 | 50.36 | 51.00 | 9,983,653 | +0.41(+0.80%) |
Nov 21, 2005 | 50.77 | 50.93 | 50.43 | 50.59 | 8,295,096 | -0.28(-0.55%) |
Nov 18, 2005 | 51.01 | 51.01 | 50.52 | 50.87 | 13,777,772 | +0.51(+1.01%) |
Nov 17, 2005 | 49.95 | 50.41 | 49.71 | 50.36 | 9,133,077 | +0.20(+0.40%) |
Nov 16, 2005 | 49.53 | 50.18 | 49.49 | 50.16 | 11,549,368 | +0.59(+1.18%) |
Nov 15, 2005 | 48.70 | 49.79 | 48.70 | 49.57 | 11,785,217 | +0.68(+1.39%) |
Nov 14, 2005 | 48.83 | 49.27 | 48.75 | 48.90 | 6,755,088 | -0.11(-0.22%) |
Nov 11, 2005 | 48.80 | 49.17 | 48.77 | 49.01 | 8,352,721 | +0.32(+0.67%) |
Nov 10, 2005 | 47.93 | 48.86 | 47.70 | 48.68 | 8,164,146 | +0.67(+1.39%) |
Nov 09, 2005 | 47.94 | 48.30 | 47.81 | 48.01 | 6,791,147 | -0.18(-0.37%) |
Nov 08, 2005 | 48.35 | 48.63 | 48.17 | 48.19 | 6,552,710 | -0.27(-0.55%) |
Nov 07, 2005 | 48.17 | 48.60 | 48.15 | 48.46 | 7,686,408 | +0.35(+0.74%) |
Nov 04, 2005 | 48.06 | 48.28 | 47.90 | 48.11 | 6,610,335 | +0.08(+0.16%) |
Nov 03, 2005 | 47.27 | 48.12 | 47.13 | 48.03 | 13,269,152 | +1.05(+2.23%) |
Nov 02, 2005 | 47.06 | 47.46 | 46.74 | 46.98 | 11,123,735 | -0.31(-0.65%) |