Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.88 | 39.88 | 37.51 | 38.41 | 4,400,628 | -3.95(-9.33%) |
Oct 30, 2006 | 42.43 | 42.53 | 42.02 | 42.36 | 562,806 | -0.03(-0.06%) |
Oct 27, 2006 | 43.18 | 43.30 | 42.28 | 42.38 | 477,461 | -0.75(-1.73%) |
Oct 26, 2006 | 42.70 | 43.77 | 42.70 | 43.13 | 689,706 | +0.74(+1.74%) |
Oct 25, 2006 | 42.54 | 42.59 | 41.80 | 42.39 | 781,761 | -0.07(-0.16%) |
Oct 24, 2006 | 42.53 | 42.64 | 42.25 | 42.46 | 661,807 | -0.29(-0.68%) |
Oct 23, 2006 | 42.02 | 42.99 | 41.63 | 42.75 | 675,697 | +0.43(+1.02%) |
Oct 20, 2006 | 44.10 | 44.11 | 42.31 | 42.31 | 1,558,107 | -1.79(-4.06%) |
Oct 19, 2006 | 43.58 | 44.23 | 43.54 | 44.11 | 656,156 | +0.53(+1.21%) |
Oct 18, 2006 | 44.17 | 44.25 | 43.54 | 43.58 | 1,019,314 | -0.42(-0.97%) |
Oct 17, 2006 | 44.30 | 44.76 | 43.87 | 44.00 | 1,263,578 | -0.59(-1.31%) |
Oct 16, 2006 | 45.69 | 45.69 | 42.48 | 44.59 | 4,608,988 | -2.59(-5.49%) |
Oct 13, 2006 | 47.06 | 47.18 | 46.74 | 47.18 | 315,129 | +0.31(+0.67%) |
Oct 12, 2006 | 46.28 | 47.00 | 46.22 | 46.87 | 278,637 | +0.91(+1.98%) |
Oct 11, 2006 | 45.78 | 46.17 | 45.61 | 45.96 | 168,571 | -0.03(-0.07%) |
Oct 10, 2006 | 45.92 | 46.36 | 45.73 | 45.99 | 273,222 | +0.08(+0.18%) |
Oct 09, 2006 | 45.34 | 45.93 | 44.88 | 45.91 | 182,226 | +0.71(+1.56%) |
Oct 06, 2006 | 46.08 | 46.13 | 44.92 | 45.20 | 398,355 | -1.13(-2.44%) |
Oct 05, 2006 | 45.37 | 46.37 | 45.37 | 46.33 | 503,124 | +0.97(+2.13%) |
Oct 04, 2006 | 44.40 | 45.37 | 44.33 | 45.36 | 759,983 | +1.04(+2.36%) |
Oct 03, 2006 | 44.13 | 44.46 | 43.49 | 44.32 | 579,404 | +0.48(+1.09%) |
Oct 02, 2006 | 43.19 | 43.92 | 42.92 | 43.84 | 559,628 | +0.97(+2.26%) |
Sep 29, 2006 | 42.24 | 43.48 | 42.22 | 42.87 | 877,583 | +0.50(+1.18%) |
Sep 28, 2006 | 41.79 | 42.51 | 41.69 | 42.37 | 1,084,530 | +0.60(+1.44%) |
Sep 27, 2006 | 42.09 | 42.39 | 41.72 | 41.77 | 512,776 | -0.57(-1.34%) |
Sep 26, 2006 | 41.93 | 42.64 | 41.71 | 42.34 | 343,970 | +0.44(+1.05%) |
Sep 25, 2006 | 41.72 | 42.10 | 41.27 | 41.90 | 369,397 | +0.19(+0.45%) |
Sep 22, 2006 | 41.91 | 42.11 | 41.41 | 41.71 | 255,564 | -0.37(-0.89%) |
Sep 21, 2006 | 42.09 | 42.64 | 41.70 | 42.08 | 296,765 | +0.26(+0.63%) |
Sep 20, 2006 | 41.96 | 42.22 | 41.70 | 41.82 | 414,600 | -0.10(-0.24%) |
Sep 19, 2006 | 42.44 | 42.52 | 41.67 | 41.92 | 424,017 | -0.54(-1.26%) |
Sep 18, 2006 | 42.99 | 43.03 | 42.17 | 42.46 | 282,757 | -0.19(-0.44%) |
Sep 15, 2006 | 43.15 | 43.52 | 42.58 | 42.64 | 464,865 | -0.29(-0.67%) |
Sep 14, 2006 | 43.58 | 43.81 | 42.72 | 42.93 | 268,513 | -0.65(-1.48%) |
Sep 13, 2006 | 42.56 | 43.63 | 42.51 | 43.58 | 446,266 | +0.93(+2.19%) |
Sep 12, 2006 | 41.44 | 42.76 | 41.44 | 42.64 | 364,923 | +1.20(+2.89%) |
Sep 11, 2006 | 41.68 | 41.85 | 41.13 | 41.45 | 332,080 | -0.23(-0.55%) |
Sep 08, 2006 | 41.60 | 42.00 | 41.33 | 41.68 | 501,711 | +0.19(+0.45%) |
Sep 07, 2006 | 42.42 | 42.42 | 41.29 | 41.49 | 608,598 | -1.22(-2.86%) |
Sep 06, 2006 | 44.30 | 44.30 | 42.45 | 42.71 | 712,190 | -1.72(-3.86%) |
Sep 05, 2006 | 44.37 | 44.87 | 43.97 | 44.43 | 488,527 | +0.16(+0.36%) |
Sep 01, 2006 | 44.17 | 44.48 | 43.72 | 44.27 | 398,591 | +0.35(+0.79%) |
Aug 31, 2006 | 43.48 | 43.96 | 43.26 | 43.92 | 264,981 | +0.53(+1.21%) |
Aug 30, 2006 | 43.88 | 44.01 | 43.07 | 43.39 | 276,988 | -0.27(-0.62%) |
Aug 29, 2006 | 42.59 | 43.66 | 42.36 | 43.66 | 461,805 | +1.09(+2.55%) |
Aug 28, 2006 | 41.96 | 42.68 | 41.95 | 42.58 | 306,536 | +0.64(+1.52%) |
Aug 25, 2006 | 42.05 | 42.30 | 41.54 | 41.94 | 212,950 | -0.11(-0.26%) |
Aug 24, 2006 | 42.54 | 42.71 | 42.00 | 42.05 | 293,704 | -0.22(-0.52%) |
Aug 23, 2006 | 42.79 | 43.28 | 42.04 | 42.27 | 281,815 | -0.58(-1.35%) |
Aug 22, 2006 | 42.39 | 43.13 | 42.26 | 42.85 | 316,895 | +0.37(+0.88%) |
Aug 21, 2006 | 42.76 | 42.89 | 42.15 | 42.47 | 492,058 | -0.28(-0.66%) |
Aug 18, 2006 | 43.06 | 43.25 | 42.39 | 42.76 | 608,951 | -0.30(-0.69%) |
Aug 17, 2006 | 43.37 | 43.92 | 43.00 | 43.05 | 384,935 | -0.28(-0.65%) |
Aug 16, 2006 | 42.56 | 43.42 | 42.38 | 43.33 | 400,709 | +0.99(+2.33%) |
Aug 15, 2006 | 42.14 | 42.65 | 41.89 | 42.35 | 446,148 | +0.63(+1.51%) |
Aug 14, 2006 | 41.68 | 42.36 | 41.51 | 41.72 | 519,015 | +0.12(+0.29%) |
Aug 11, 2006 | 41.64 | 42.36 | 41.29 | 41.60 | 535,260 | -0.10(-0.24%) |
Aug 10, 2006 | 40.70 | 41.97 | 40.28 | 41.70 | 513,483 | +0.73(+1.78%) |
Aug 09, 2006 | 41.86 | 42.15 | 40.89 | 40.97 | 400,121 | -0.68(-1.63%) |
Aug 08, 2006 | 42.05 | 42.38 | 41.47 | 41.65 | 497,709 | -0.31(-0.75%) |
Aug 07, 2006 | 42.02 | 42.26 | 41.48 | 41.96 | 546,561 | +0.02(+0.04%) |
Aug 04, 2006 | 41.96 | 42.47 | 41.46 | 41.95 | 688,646 | +0.42(+1.00%) |
Aug 03, 2006 | 40.45 | 41.70 | 40.36 | 41.53 | 721,489 | +1.03(+2.54%) |
Aug 02, 2006 | 39.16 | 41.06 | 39.08 | 40.50 | 1,435,798 | +1.10(+2.78%) |
Aug 01, 2006 | 37.80 | 39.95 | 37.58 | 39.41 | 3,047,820 | +2.98(+8.19%) |
Jul 31, 2006 | 36.87 | 37.17 | 36.33 | 36.43 | 744,915 | -0.33(-0.90%) |
Jul 28, 2006 | 36.78 | 36.95 | 36.55 | 36.76 | 517,367 | +0.18(+0.49%) |
Jul 27, 2006 | 36.83 | 37.27 | 36.48 | 36.58 | 548,445 | -0.08(-0.21%) |
Jul 26, 2006 | 36.70 | 37.04 | 36.22 | 36.66 | 577,286 | -0.04(-0.12%) |
Jul 25, 2006 | 36.95 | 37.21 | 36.53 | 36.70 | 1,076,760 | -0.08(-0.23%) |
Jul 24, 2006 | 36.79 | 37.43 | 36.56 | 36.78 | 587,056 | -0.01(-0.02%) |
Jul 21, 2006 | 37.25 | 37.30 | 36.67 | 36.79 | 770,577 | -0.27(-0.73%) |
Jul 20, 2006 | 38.35 | 38.48 | 37.05 | 37.06 | 508,656 | -1.11(-2.91%) |
Jul 19, 2006 | 37.67 | 38.78 | 37.40 | 38.18 | 624,726 | +0.50(+1.33%) |
Jul 18, 2006 | 37.44 | 37.97 | 37.39 | 37.67 | 716,192 | +0.23(+0.61%) |
Jul 17, 2006 | 37.17 | 37.84 | 37.07 | 37.45 | 549,033 | +0.14(+0.36%) |
Jul 14, 2006 | 37.38 | 37.59 | 37.06 | 37.31 | 486,408 | -0.37(-0.97%) |
Jul 13, 2006 | 38.65 | 38.76 | 37.49 | 37.67 | 634,378 | -1.02(-2.63%) |
Jul 12, 2006 | 38.92 | 39.23 | 38.47 | 38.69 | 646,268 | -0.15(-0.39%) |
Jul 11, 2006 | 38.65 | 38.94 | 38.44 | 38.85 | 748,211 | -0.02(-0.04%) |
Jul 10, 2006 | 38.99 | 39.31 | 38.75 | 38.86 | 520,899 | +0.29(+0.75%) |
Jul 07, 2006 | 38.71 | 38.88 | 38.30 | 38.58 | 750,330 | -0.35(-0.89%) |
Jul 06, 2006 | 39.79 | 39.92 | 38.80 | 38.92 | 957,630 | -1.02(-2.55%) |
Jul 05, 2006 | 39.60 | 40.03 | 38.45 | 39.94 | 1,386,239 | +0.33(+0.84%) |
Jul 03, 2006 | 40.37 | 40.37 | 39.54 | 39.61 | 527,373 | -0.76(-1.87%) |
Jun 30, 2006 | 40.61 | 40.87 | 40.06 | 40.37 | 1,067,578 | -0.14(-0.36%) |
Jun 29, 2006 | 40.10 | 40.59 | 39.88 | 40.51 | 819,548 | +0.57(+1.43%) |
Jun 28, 2006 | 40.43 | 40.47 | 39.33 | 39.94 | 698,770 | -0.47(-1.16%) |
Jun 27, 2006 | 41.20 | 41.37 | 40.18 | 40.41 | 698,534 | -0.88(-2.14%) |
Jun 26, 2006 | 41.83 | 42.03 | 41.13 | 41.29 | 651,094 | -0.46(-1.10%) |
Jun 23, 2006 | 41.50 | 42.19 | 40.97 | 41.75 | 415,071 | +0.25(+0.61%) |
Jun 22, 2006 | 42.47 | 42.47 | 41.36 | 41.50 | 552,094 | -1.14(-2.67%) |
Jun 21, 2006 | 41.83 | 43.12 | 41.50 | 42.64 | 295,823 | +0.93(+2.22%) |
Jun 20, 2006 | 41.69 | 42.13 | 41.42 | 41.71 | 272,986 | +0.14(+0.33%) |
Jun 19, 2006 | 42.30 | 42.36 | 41.41 | 41.57 | 396,118 | -0.59(-1.39%) |
Jun 16, 2006 | 42.66 | 42.86 | 42.01 | 42.16 | 480,051 | -0.34(-0.80%) |
Jun 15, 2006 | 41.41 | 42.63 | 41.03 | 42.50 | 702,419 | +1.19(+2.88%) |
Jun 14, 2006 | 40.95 | 41.83 | 40.90 | 41.31 | 877,936 | +0.17(+0.41%) |
Jun 13, 2006 | 41.98 | 42.05 | 40.70 | 41.14 | 1,117,961 | -0.99(-2.36%) |
Jun 12, 2006 | 42.97 | 43.09 | 42.06 | 42.13 | 433,435 | -0.85(-1.98%) |
Jun 09, 2006 | 43.03 | 43.46 | 42.86 | 42.98 | 558,215 | -0.04(-0.10%) |
Jun 08, 2006 | 43.62 | 43.66 | 42.24 | 43.03 | 842,856 | -0.59(-1.36%) |
Jun 07, 2006 | 44.00 | 44.72 | 43.58 | 43.62 | 431,551 | -0.47(-1.06%) |
Jun 06, 2006 | 44.72 | 44.85 | 43.54 | 44.09 | 678,993 | -0.43(-0.97%) |
Jun 05, 2006 | 45.87 | 45.88 | 44.34 | 44.52 | 483,818 | -1.35(-2.94%) |
Jun 02, 2006 | 46.89 | 47.15 | 45.29 | 45.87 | 766,810 | -0.37(-0.79%) |
Jun 01, 2006 | 45.12 | 46.24 | 44.60 | 46.24 | 973,758 | +1.34(+2.99%) |
May 31, 2006 | 44.51 | 45.15 | 44.03 | 44.90 | 2,755,175 | +0.59(+1.32%) |
May 30, 2006 | 44.94 | 45.09 | 43.87 | 44.31 | 883,704 | -0.43(-0.97%) |
May 26, 2006 | 44.51 | 45.28 | 43.92 | 44.74 | 482,288 | +0.39(+0.88%) |
May 25, 2006 | 43.99 | 44.50 | 43.57 | 44.35 | 583,642 | +0.51(+1.16%) |
May 24, 2006 | 44.17 | 44.33 | 42.79 | 43.84 | 666,162 | -0.33(-0.75%) |
May 23, 2006 | 43.34 | 44.60 | 43.32 | 44.17 | 1,211,900 | +1.17(+2.73%) |
May 22, 2006 | 43.54 | 43.54 | 41.85 | 43.00 | 946,212 | -0.82(-1.88%) |
May 19, 2006 | 44.59 | 44.77 | 43.41 | 43.83 | 750,919 | -0.59(-1.34%) |
May 18, 2006 | 44.20 | 44.80 | 44.17 | 44.42 | 1,010,015 | +0.19(+0.42%) |
May 17, 2006 | 44.74 | 45.14 | 43.79 | 44.23 | 1,324,909 | -0.59(-1.33%) |
May 16, 2006 | 43.83 | 45.02 | 43.83 | 44.83 | 1,335,032 | +1.13(+2.59%) |
May 15, 2006 | 43.07 | 43.83 | 43.07 | 43.70 | 1,499,954 | +0.16(+0.37%) |
May 12, 2006 | 43.63 | 43.94 | 42.86 | 43.54 | 1,014,370 | -0.26(-0.60%) |
May 11, 2006 | 44.59 | 45.17 | 43.36 | 43.80 | 1,563,639 | -0.58(-1.30%) |
May 10, 2006 | 45.19 | 45.35 | 44.00 | 44.38 | 1,348,217 | -1.02(-2.25%) |
May 09, 2006 | 45.42 | 45.82 | 45.10 | 45.40 | 971,168 | -0.02(-0.04%) |
May 08, 2006 | 46.55 | 46.61 | 45.07 | 45.41 | 1,136,561 | -0.92(-1.98%) |
May 05, 2006 | 46.31 | 47.27 | 46.10 | 46.33 | 1,005,894 | -0.14(-0.31%) |
May 04, 2006 | 47.10 | 47.32 | 46.30 | 46.48 | 1,125,966 | -0.63(-1.33%) |
May 03, 2006 | 47.15 | 48.26 | 46.81 | 47.10 | 1,544,687 | +0.43(+0.93%) |
May 02, 2006 | 51.07 | 51.22 | 45.74 | 46.67 | 5,274,680 | -4.39(-8.60%) |
May 01, 2006 | 52.04 | 52.67 | 51.06 | 51.06 | 1,344,332 | -0.93(-1.78%) |
Apr 28, 2006 | 53.98 | 54.03 | 51.73 | 51.99 | 1,242,389 | -2.20(-4.06%) |
Apr 27, 2006 | 55.66 | 55.72 | 54.00 | 54.19 | 769,753 | -1.46(-2.63%) |
Apr 26, 2006 | 54.79 | 55.80 | 54.66 | 55.65 | 527,962 | +1.03(+1.88%) |
Apr 25, 2006 | 54.16 | 54.79 | 53.94 | 54.62 | 849,448 | +0.76(+1.42%) |
Apr 24, 2006 | 53.93 | 54.07 | 53.31 | 53.86 | 897,006 | +0.65(+1.21%) |
Apr 21, 2006 | 52.50 | 53.26 | 51.97 | 53.21 | 6,299,762 | +0.76(+1.46%) |
Apr 20, 2006 | 52.92 | 53.42 | 52.23 | 52.45 | 565,749 | -0.35(-0.66%) |
Apr 19, 2006 | 52.04 | 53.36 | 52.04 | 52.80 | 439,909 | +0.84(+1.62%) |
Apr 18, 2006 | 51.66 | 52.20 | 51.18 | 51.95 | 528,080 | +0.30(+0.58%) |
Apr 17, 2006 | 52.62 | 52.63 | 51.48 | 51.66 | 465,807 | -1.00(-1.90%) |
Apr 13, 2006 | 52.61 | 52.80 | 52.29 | 52.66 | 421,075 | +0.05(+0.10%) |
Apr 12, 2006 | 51.82 | 52.94 | 52.06 | 52.61 | 441,557 | +0.79(+1.52%) |
Apr 11, 2006 | 52.33 | 52.39 | 50.66 | 51.82 | 431,905 | -0.49(-0.94%) |
Apr 10, 2006 | 52.50 | 53.23 | 52.12 | 52.31 | 277,930 | +0.21(+0.41%) |
Apr 07, 2006 | 53.22 | 53.62 | 52.00 | 52.10 | 289,231 | -0.93(-1.76%) |
Apr 06, 2006 | 54.11 | 54.18 | 52.12 | 53.03 | 462,511 | -1.15(-2.12%) |
Apr 05, 2006 | 53.84 | 54.21 | 53.49 | 54.18 | 218,130 | +0.37(+0.69%) |
Apr 04, 2006 | 53.44 | 53.85 | 52.91 | 53.81 | 320,191 | +0.60(+1.13%) |
Apr 03, 2006 | 52.88 | 53.60 | 52.82 | 53.20 | 493,706 | +0.33(+0.63%) |
Mar 31, 2006 | 52.92 | 52.97 | 52.17 | 52.87 | 287,465 | +0.20(+0.39%) |
Mar 30, 2006 | 52.91 | 53.07 | 52.32 | 52.67 | 253,680 | -0.10(-0.19%) |
Mar 29, 2006 | 52.03 | 52.80 | 51.89 | 52.77 | 294,058 | +0.82(+1.59%) |
Mar 28, 2006 | 51.90 | 52.52 | 51.72 | 51.95 | 303,475 | -0.13(-0.24%) |
Mar 27, 2006 | 52.16 | 52.28 | 51.94 | 52.07 | 309,361 | +0.15(+0.29%) |
Mar 24, 2006 | 51.25 | 52.63 | 51.23 | 51.92 | 622,371 | +0.71(+1.38%) |
Mar 23, 2006 | 51.39 | 51.44 | 50.42 | 51.22 | 336,553 | -0.25(-0.50%) |
Mar 22, 2006 | 51.43 | 51.74 | 50.47 | 51.47 | 463,806 | +0.42(+0.82%) |
Mar 21, 2006 | 50.50 | 51.47 | 50.48 | 51.05 | 485,701 | +0.60(+1.20%) |
Mar 20, 2006 | 49.74 | 50.77 | 49.70 | 50.45 | 316,071 | +0.80(+1.61%) |
Mar 17, 2006 | 49.37 | 49.70 | 49.31 | 49.65 | 284,522 | +0.29(+0.59%) |
Mar 16, 2006 | 48.97 | 50.12 | 48.94 | 49.36 | 362,687 | +0.48(+0.99%) |
Mar 15, 2006 | 48.99 | 49.02 | 48.55 | 48.88 | 315,953 | -0.09(-0.19%) |
Mar 14, 2006 | 48.79 | 49.14 | 48.68 | 48.97 | 302,886 | +0.20(+0.40%) |
Mar 13, 2006 | 49.27 | 49.32 | 48.39 | 48.78 | 488,997 | -0.17(-0.35%) |
Mar 10, 2006 | 48.00 | 49.30 | 48.00 | 48.95 | 290,055 | +0.97(+2.02%) |
Mar 09, 2006 | 47.83 | 48.47 | 47.69 | 47.98 | 284,640 | +0.22(+0.46%) |
Mar 08, 2006 | 47.95 | 48.03 | 47.04 | 47.76 | 252,974 | -0.28(-0.58%) |
Mar 07, 2006 | 47.90 | 48.10 | 47.61 | 48.04 | 346,559 | +0.11(+0.23%) |
Mar 06, 2006 | 48.06 | 48.55 | 47.91 | 47.93 | 327,960 | +0.00(+0.00%) |
Mar 03, 2006 | 48.42 | 48.68 | 47.93 | 47.93 | 341,733 | -0.70(-1.45%) |
Mar 02, 2006 | 48.42 | 48.67 | 48.15 | 48.63 | 613,660 | +0.25(+0.53%) |
Mar 01, 2006 | 48.42 | 48.42 | 47.92 | 48.38 | 476,519 | +0.19(+0.39%) |
Feb 28, 2006 | 48.51 | 48.76 | 47.92 | 48.19 | 587,409 | -0.31(-0.65%) |
Feb 27, 2006 | 48.42 | 49.13 | 48.03 | 48.51 | 560,334 | +0.34(+0.71%) |
Feb 24, 2006 | 47.61 | 48.25 | 47.50 | 48.17 | 349,620 | +0.56(+1.18%) |
Feb 23, 2006 | 47.53 | 47.74 | 47.36 | 47.61 | 306,536 | +0.08(+0.18%) |
Feb 22, 2006 | 48.04 | 48.25 | 47.50 | 47.52 | 475,695 | -0.11(-0.23%) |
Feb 21, 2006 | 47.83 | 47.85 | 47.40 | 47.63 | 333,257 | +0.35(+0.74%) |
Feb 17, 2006 | 47.06 | 47.78 | 47.02 | 47.28 | 232,256 | +0.15(+0.32%) |
Feb 16, 2006 | 46.65 | 47.16 | 46.51 | 47.13 | 377,872 | +0.48(+1.04%) |
Feb 15, 2006 | 46.71 | 46.73 | 46.34 | 46.65 | 259,684 | -0.03(-0.07%) |
Feb 14, 2006 | 45.35 | 46.72 | 45.35 | 46.68 | 332,669 | +1.25(+2.75%) |
Feb 13, 2006 | 46.38 | 46.44 | 45.24 | 45.43 | 327,372 | -0.87(-1.87%) |
Feb 10, 2006 | 45.80 | 46.30 | 45.41 | 46.30 | 343,263 | +0.42(+0.91%) |
Feb 09, 2006 | 46.03 | 46.27 | 45.83 | 45.88 | 326,077 | +0.03(+0.06%) |
Feb 08, 2006 | 46.98 | 47.10 | 45.69 | 45.86 | 651,683 | -0.33(-0.72%) |
Feb 07, 2006 | 46.98 | 47.10 | 45.88 | 46.19 | 517,132 | -0.63(-1.34%) |
Feb 06, 2006 | 46.39 | 47.16 | 46.38 | 46.82 | 732,437 | +0.51(+1.10%) |
Feb 03, 2006 | 46.30 | 46.61 | 44.70 | 46.31 | 1,194,713 | -0.29(-0.62%) |
Feb 02, 2006 | 43.37 | 46.86 | 43.32 | 46.59 | 2,087,011 | +5.22(+12.63%) |
Feb 01, 2006 | 42.10 | 42.11 | 41.29 | 41.37 | 484,995 | -0.52(-1.24%) |
Jan 31, 2006 | 41.88 | 42.08 | 41.70 | 41.89 | 370,927 | +0.01(+0.02%) |
Jan 30, 2006 | 41.61 | 42.08 | 41.47 | 41.88 | 408,361 | +0.28(+0.67%) |
Jan 27, 2006 | 41.03 | 41.99 | 40.96 | 41.60 | 401,416 | +0.68(+1.66%) |
Jan 26, 2006 | 40.56 | 40.93 | 40.01 | 40.92 | 266,629 | +0.57(+1.41%) |
Jan 25, 2006 | 39.88 | 40.55 | 39.80 | 40.35 | 238,730 | +0.49(+1.24%) |
Jan 24, 2006 | 40.01 | 40.40 | 39.60 | 39.86 | 471,340 | -0.12(-0.30%) |
Jan 23, 2006 | 40.38 | 40.44 | 39.11 | 39.98 | 444,147 | -0.38(-0.95%) |
Jan 20, 2006 | 40.92 | 41.03 | 40.27 | 40.36 | 227,076 | -0.50(-1.23%) |
Jan 19, 2006 | 40.52 | 40.95 | 40.41 | 40.86 | 186,699 | +0.37(+0.90%) |
Jan 18, 2006 | 40.18 | 40.96 | 40.01 | 40.50 | 274,870 | +0.21(+0.53%) |
Jan 17, 2006 | 40.78 | 40.78 | 39.88 | 40.28 | 291,115 | -0.37(-0.90%) |
Jan 13, 2006 | 40.50 | 40.84 | 40.42 | 40.65 | 245,676 | +0.14(+0.34%) |
Jan 12, 2006 | 40.74 | 41.06 | 40.26 | 40.51 | 303,710 | -0.22(-0.54%) |
Jan 11, 2006 | 40.43 | 40.73 | 40.13 | 40.73 | 300,532 | +0.31(+0.78%) |
Jan 10, 2006 | 40.15 | 40.67 | 39.88 | 40.42 | 322,074 | +0.27(+0.68%) |
Jan 09, 2006 | 39.60 | 40.49 | 39.55 | 40.15 | 473,459 | +0.74(+1.88%) |
Jan 06, 2006 | 39.28 | 39.54 | 39.08 | 39.41 | 338,084 | +0.21(+0.54%) |
Jan 05, 2006 | 39.03 | 39.29 | 38.84 | 39.20 | 433,435 | +0.17(+0.44%) |
Jan 04, 2006 | 38.01 | 39.03 | 37.82 | 39.03 | 564,690 | +1.01(+2.66%) |
Jan 03, 2006 | 38.00 | 38.09 | 37.68 | 38.01 | 485,819 | +0.14(+0.36%) |
Dec 30, 2005 | 38.24 | 38.39 | 37.70 | 37.88 | 224,840 | -0.42(-1.09%) |
Dec 29, 2005 | 38.11 | 38.47 | 38.01 | 38.30 | 179,872 | +0.23(+0.60%) |
Dec 28, 2005 | 37.97 | 38.27 | 37.68 | 38.07 | 233,080 | +0.23(+0.61%) |
Dec 27, 2005 | 38.23 | 38.24 | 37.47 | 37.84 | 473,812 | +0.15(+0.41%) |
Dec 23, 2005 | 37.54 | 37.76 | 37.53 | 37.68 | 149,383 | +0.19(+0.50%) |
Dec 22, 2005 | 37.56 | 37.84 | 37.45 | 37.50 | 248,030 | +0.02(+0.05%) |
Dec 21, 2005 | 37.38 | 37.92 | 37.25 | 37.48 | 299,355 | -0.01(-0.02%) |
Dec 20, 2005 | 37.57 | 37.86 | 37.00 | 37.49 | 138,082 | -0.08(-0.23%) |
Dec 19, 2005 | 38.33 | 38.46 | 37.32 | 37.57 | 258,860 | -0.76(-1.97%) |
Dec 16, 2005 | 39.14 | 39.16 | 38.13 | 38.33 | 368,808 | -0.65(-1.68%) |
Dec 15, 2005 | 38.86 | 39.22 | 38.78 | 38.98 | 194,939 | +0.14(+0.37%) |
Dec 14, 2005 | 38.86 | 38.90 | 38.65 | 38.84 | 159,153 | +0.05(+0.13%) |
Dec 13, 2005 | 38.65 | 38.88 | 38.49 | 38.79 | 284,522 | -0.03(-0.09%) |
Dec 12, 2005 | 38.96 | 39.22 | 38.67 | 38.82 | 228,136 | +0.08(+0.20%) |
Dec 09, 2005 | 38.23 | 38.95 | 38.23 | 38.75 | 245,323 | +0.45(+1.18%) |
Dec 08, 2005 | 37.92 | 38.88 | 37.82 | 38.30 | 260,979 | +0.20(+0.51%) |
Dec 07, 2005 | 38.01 | 38.37 | 37.78 | 38.10 | 319,955 | +0.21(+0.56%) |
Dec 06, 2005 | 37.87 | 38.24 | 37.87 | 37.89 | 222,721 | -0.20(-0.54%) |
Dec 05, 2005 | 38.48 | 38.48 | 37.79 | 38.09 | 210,243 | -0.39(-1.02%) |
Dec 02, 2005 | 38.23 | 38.48 | 37.93 | 38.48 | 206,593 | +0.25(+0.67%) |
Dec 01, 2005 | 38.20 | 38.27 | 37.94 | 38.23 | 240,614 | +0.06(+0.16%) |
Nov 30, 2005 | 37.73 | 38.17 | 37.62 | 38.17 | 291,821 | +0.41(+1.08%) |
Nov 29, 2005 | 37.66 | 37.99 | 37.51 | 37.76 | 195,057 | +0.15(+0.41%) |
Nov 28, 2005 | 37.83 | 38.07 | 37.59 | 37.61 | 309,361 | -0.30(-0.78%) |
Nov 25, 2005 | 37.80 | 37.98 | 37.72 | 37.90 | 51,913 | +0.03(+0.09%) |
Nov 23, 2005 | 38.01 | 38.22 | 37.77 | 37.87 | 253,092 | -0.14(-0.36%) |
Nov 22, 2005 | 37.39 | 38.01 | 37.29 | 38.01 | 375,400 | +0.43(+1.15%) |
Nov 21, 2005 | 37.08 | 37.58 | 37.05 | 37.57 | 301,709 | +0.28(+0.75%) |
Nov 18, 2005 | 36.95 | 37.29 | 36.78 | 37.29 | 295,706 | +0.34(+0.92%) |
Nov 17, 2005 | 37.05 | 37.21 | 36.70 | 36.95 | 309,478 | -0.04(-0.11%) |
Nov 16, 2005 | 37.00 | 37.31 | 36.89 | 37.00 | 281,933 | +0.05(+0.14%) |
Nov 15, 2005 | 37.25 | 37.23 | 36.74 | 36.94 | 182,108 | -0.29(-0.78%) |
Nov 14, 2005 | 37.10 | 37.28 | 36.77 | 37.23 | 242,262 | +0.11(+0.30%) |
Nov 11, 2005 | 36.54 | 37.12 | 36.38 | 37.12 | 258,389 | +0.59(+1.63%) |
Nov 10, 2005 | 36.53 | 36.53 | 35.76 | 36.53 | 370,692 | +0.00(+0.00%) |
Nov 09, 2005 | 36.54 | 36.63 | 36.38 | 36.53 | 526,667 | +0.00(+0.00%) |
Nov 08, 2005 | 36.77 | 36.77 | 36.34 | 36.53 | 456,625 | -0.25(-0.67%) |
Nov 07, 2005 | 36.77 | 37.04 | 36.57 | 36.77 | 389,173 | +0.01(+0.02%) |
Nov 04, 2005 | 36.57 | 36.94 | 36.44 | 36.77 | 470,398 | +0.25(+0.70%) |
Nov 03, 2005 | 36.36 | 36.70 | 36.26 | 36.51 | 587,291 | +0.24(+0.66%) |
Nov 02, 2005 | 35.21 | 36.31 | 35.21 | 36.27 | 500,181 | +1.02(+2.89%) |