Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 49.55 | 49.91 | 49.10 | 49.43 | 6,566,250 | -0.42(-0.84%) |
Nov 29, 2006 | 49.63 | 49.93 | 49.45 | 49.85 | 4,491,320 | +0.29(+0.58%) |
Nov 28, 2006 | 49.57 | 49.67 | 49.12 | 49.56 | 4,573,769 | -0.09(-0.18%) |
Nov 27, 2006 | 49.96 | 50.43 | 49.60 | 49.65 | 5,895,311 | -0.36(-0.72%) |
Nov 24, 2006 | 50.19 | 50.29 | 49.96 | 50.01 | 1,615,708 | -0.11(-0.23%) |
Nov 22, 2006 | 50.24 | 50.33 | 49.96 | 50.13 | 3,323,482 | -0.32(-0.63%) |
Nov 21, 2006 | 50.29 | 50.54 | 49.98 | 50.44 | 6,149,435 | +0.15(+0.30%) |
Nov 20, 2006 | 50.19 | 50.57 | 49.92 | 50.29 | 4,335,093 | +0.10(+0.19%) |
Nov 17, 2006 | 50.11 | 50.42 | 49.90 | 50.19 | 8,268,191 | +0.35(+0.70%) |
Nov 16, 2006 | 49.43 | 50.04 | 49.41 | 49.85 | 5,182,123 | +0.42(+0.86%) |
Nov 15, 2006 | 49.16 | 49.52 | 49.04 | 49.42 | 5,507,818 | +0.19(+0.39%) |
Nov 14, 2006 | 48.46 | 49.33 | 48.25 | 49.23 | 8,431,512 | +0.86(+1.77%) |
Nov 13, 2006 | 47.93 | 48.45 | 47.85 | 48.37 | 5,892,158 | +0.44(+0.93%) |
Nov 10, 2006 | 47.41 | 48.04 | 47.32 | 47.93 | 3,454,013 | +0.74(+1.57%) |
Nov 09, 2006 | 47.44 | 47.51 | 47.04 | 47.19 | 4,869,827 | -0.34(-0.72%) |
Nov 08, 2006 | 47.70 | 47.70 | 47.20 | 47.53 | 3,140,298 | -0.24(-0.50%) |
Nov 07, 2006 | 47.32 | 47.87 | 47.14 | 47.77 | 5,710,235 | +0.45(+0.95%) |
Nov 06, 2006 | 46.78 | 47.52 | 46.77 | 47.32 | 5,394,944 | +0.89(+1.91%) |
Nov 03, 2006 | 47.18 | 47.26 | 46.43 | 46.43 | 3,410,187 | -0.51(-1.08%) |
Nov 02, 2006 | 47.02 | 47.26 | 46.81 | 46.94 | 3,041,927 | -0.13(-0.27%) |
Nov 01, 2006 | 48.14 | 48.26 | 46.91 | 47.07 | 5,219,800 | -0.73(-1.53%) |
Oct 31, 2006 | 48.21 | 48.49 | 47.58 | 47.80 | 4,756,322 | -0.35(-0.72%) |
Oct 30, 2006 | 47.50 | 48.21 | 47.50 | 48.15 | 4,407,926 | +0.65(+1.38%) |
Oct 27, 2006 | 47.82 | 47.82 | 47.42 | 47.49 | 3,750,859 | -0.37(-0.77%) |
Oct 26, 2006 | 47.96 | 48.10 | 47.75 | 47.86 | 2,486,069 | -0.15(-0.30%) |
Oct 25, 2006 | 48.17 | 48.47 | 47.66 | 48.01 | 4,058,583 | -0.24(-0.50%) |
Oct 24, 2006 | 48.08 | 48.41 | 48.05 | 48.25 | 4,091,689 | +0.01(+0.01%) |
Oct 23, 2006 | 48.21 | 48.81 | 47.96 | 48.24 | 5,044,025 | -0.03(-0.07%) |
Oct 20, 2006 | 47.68 | 48.37 | 47.19 | 48.27 | 7,905,291 | +0.54(+1.13%) |
Oct 19, 2006 | 46.93 | 48.26 | 46.72 | 47.73 | 16,769,698 | +1.80(+3.92%) |
Oct 18, 2006 | 46.94 | 47.09 | 45.73 | 45.93 | 7,092,944 | -0.82(-1.75%) |
Oct 17, 2006 | 46.71 | 47.25 | 46.38 | 46.75 | 4,848,387 | -0.27(-0.57%) |
Oct 16, 2006 | 46.36 | 47.32 | 46.32 | 47.02 | 4,502,198 | +0.46(+0.98%) |
Oct 13, 2006 | 46.78 | 46.91 | 46.50 | 46.56 | 3,436,987 | -0.23(-0.50%) |
Oct 12, 2006 | 47.03 | 47.07 | 46.69 | 46.79 | 3,342,400 | +0.04(+0.08%) |
Oct 11, 2006 | 46.56 | 47.02 | 46.51 | 46.76 | 4,138,509 | -0.11(-0.23%) |
Oct 10, 2006 | 46.94 | 47.09 | 46.76 | 46.86 | 3,366,835 | -0.08(-0.16%) |
Oct 09, 2006 | 46.86 | 47.09 | 46.64 | 46.94 | 3,172,458 | -0.17(-0.36%) |
Oct 06, 2006 | 47.54 | 47.55 | 46.92 | 47.11 | 4,208,346 | -0.74(-1.54%) |
Oct 05, 2006 | 47.12 | 48.03 | 47.07 | 47.85 | 6,959,891 | +0.60(+1.26%) |
Oct 04, 2006 | 46.62 | 47.37 | 46.05 | 47.25 | 5,541,239 | +0.56(+1.20%) |
Oct 03, 2006 | 45.98 | 47.03 | 45.72 | 46.69 | 5,266,305 | +0.77(+1.67%) |
Oct 02, 2006 | 45.95 | 46.15 | 45.62 | 45.93 | 4,026,896 | +0.29(+0.64%) |
Sep 29, 2006 | 46.09 | 46.10 | 45.27 | 45.63 | 4,988,692 | -0.37(-0.81%) |
Sep 28, 2006 | 45.93 | 46.19 | 45.74 | 46.01 | 3,558,532 | +0.08(+0.18%) |
Sep 27, 2006 | 45.91 | 46.29 | 45.68 | 45.93 | 4,079,235 | -0.20(-0.43%) |
Sep 26, 2006 | 45.71 | 46.20 | 45.56 | 46.12 | 4,409,187 | +0.57(+1.25%) |
Sep 25, 2006 | 45.67 | 45.70 | 44.85 | 45.55 | 5,319,274 | +0.58(+1.30%) |
Sep 22, 2006 | 45.05 | 45.34 | 44.83 | 44.97 | 3,689,693 | -0.08(-0.17%) |
Sep 21, 2006 | 46.17 | 46.25 | 44.96 | 45.04 | 5,837,928 | -1.01(-2.20%) |
Sep 20, 2006 | 46.17 | 46.43 | 45.94 | 46.06 | 4,204,248 | +0.26(+0.57%) |
Sep 19, 2006 | 46.26 | 46.26 | 45.62 | 45.80 | 4,332,571 | -0.27(-0.58%) |
Sep 18, 2006 | 46.15 | 46.30 | 45.91 | 46.07 | 3,908,032 | +0.07(+0.15%) |
Sep 15, 2006 | 45.51 | 46.09 | 45.51 | 46.00 | 7,013,963 | +0.48(+1.06%) |
Sep 14, 2006 | 46.17 | 46.27 | 45.50 | 45.51 | 4,219,855 | -0.79(-1.70%) |
Sep 13, 2006 | 45.98 | 46.67 | 45.61 | 46.30 | 5,309,027 | +0.27(+0.59%) |
Sep 12, 2006 | 45.20 | 46.03 | 44.91 | 46.03 | 6,980,227 | +1.02(+2.27%) |
Sep 11, 2006 | 43.90 | 45.04 | 43.77 | 45.01 | 4,775,240 | +0.88(+2.00%) |
Sep 08, 2006 | 44.27 | 44.52 | 44.01 | 44.12 | 3,472,457 | -0.10(-0.23%) |
Sep 07, 2006 | 44.47 | 44.78 | 44.19 | 44.23 | 3,759,530 | -0.37(-0.83%) |
Sep 06, 2006 | 45.06 | 45.06 | 44.43 | 44.59 | 5,828,312 | -0.48(-1.07%) |
Sep 05, 2006 | 45.34 | 45.44 | 44.72 | 45.08 | 3,671,248 | -0.01(-0.03%) |
Sep 01, 2006 | 44.97 | 45.16 | 44.73 | 45.09 | 4,263,838 | +0.65(+1.47%) |
Aug 31, 2006 | 44.97 | 45.11 | 44.08 | 44.44 | 7,247,436 | -0.31(-0.69%) |
Aug 30, 2006 | 44.78 | 44.86 | 44.52 | 44.75 | 3,400,098 | +0.13(+0.28%) |
Aug 29, 2006 | 45.03 | 45.03 | 44.41 | 44.62 | 6,661,468 | -0.12(-0.27%) |
Aug 28, 2006 | 44.99 | 45.37 | 44.58 | 44.74 | 5,021,324 | -0.03(-0.06%) |
Aug 25, 2006 | 44.40 | 44.85 | 44.36 | 44.77 | 3,250,335 | +0.36(+0.81%) |
Aug 24, 2006 | 45.10 | 45.20 | 44.26 | 44.40 | 4,309,555 | -0.33(-0.74%) |
Aug 23, 2006 | 45.16 | 45.42 | 44.45 | 44.73 | 5,021,640 | -0.27(-0.59%) |
Aug 22, 2006 | 44.54 | 45.14 | 44.24 | 45.00 | 5,164,466 | +0.62(+1.39%) |
Aug 21, 2006 | 44.96 | 44.97 | 44.37 | 44.38 | 5,030,783 | -0.70(-1.56%) |
Aug 18, 2006 | 45.45 | 45.51 | 44.85 | 45.09 | 5,690,056 | -0.36(-0.80%) |
Aug 17, 2006 | 45.35 | 45.75 | 45.18 | 45.45 | 6,796,886 | -0.30(-0.67%) |
Aug 16, 2006 | 44.23 | 45.79 | 44.12 | 45.75 | 16,014,103 | +1.99(+4.54%) |
Aug 15, 2006 | 43.26 | 43.83 | 43.14 | 43.77 | 7,077,179 | +1.08(+2.53%) |
Aug 14, 2006 | 42.62 | 43.13 | 42.53 | 42.69 | 7,946,594 | +0.50(+1.19%) |
Aug 11, 2006 | 42.32 | 42.37 | 41.94 | 42.19 | 5,585,695 | +0.02(+0.05%) |
Aug 10, 2006 | 41.55 | 42.25 | 41.55 | 42.17 | 6,550,643 | +0.36(+0.85%) |
Aug 09, 2006 | 42.28 | 42.37 | 41.56 | 41.82 | 9,077,386 | -0.17(-0.41%) |
Aug 08, 2006 | 42.35 | 42.42 | 41.71 | 41.99 | 8,329,200 | -0.20(-0.48%) |
Aug 07, 2006 | 43.48 | 43.48 | 42.18 | 42.19 | 7,491,787 | -0.78(-1.82%) |
Aug 04, 2006 | 44.39 | 44.97 | 42.82 | 42.97 | 11,470,917 | -0.55(-1.25%) |
Aug 03, 2006 | 43.13 | 43.70 | 42.81 | 43.52 | 9,002,662 | +0.32(+0.75%) |
Aug 02, 2006 | 43.62 | 43.74 | 43.07 | 43.19 | 10,100,663 | -0.46(-1.05%) |
Aug 01, 2006 | 43.55 | 43.78 | 43.15 | 43.65 | 6,294,785 | -0.06(-0.15%) |
Jul 31, 2006 | 44.15 | 44.18 | 43.61 | 43.71 | 7,783,589 | -0.70(-1.57%) |
Jul 28, 2006 | 43.45 | 44.50 | 43.23 | 44.41 | 12,573,648 | +0.99(+2.28%) |
Jul 27, 2006 | 42.87 | 43.55 | 42.37 | 43.42 | 19,849,618 | +0.39(+0.91%) |
Jul 26, 2006 | 45.10 | 45.16 | 43.00 | 43.03 | 31,405,980 | -2.52(-5.53%) |
Jul 25, 2006 | 45.58 | 45.60 | 42.66 | 45.55 | 73,215,616 | -5.20(-10.25%) |
Jul 24, 2006 | 49.95 | 50.94 | 49.99 | 50.75 | 3,749,598 | +0.81(+1.61%) |
Jul 21, 2006 | 50.40 | 50.40 | 49.43 | 49.94 | 5,626,998 | -0.15(-0.30%) |
Jul 20, 2006 | 50.92 | 51.28 | 50.06 | 50.09 | 4,118,331 | -0.94(-1.84%) |
Jul 19, 2006 | 50.45 | 51.30 | 50.38 | 51.03 | 5,800,408 | +0.94(+1.87%) |
Jul 18, 2006 | 49.71 | 50.20 | 49.47 | 50.09 | 3,298,574 | +0.25(+0.50%) |
Jul 17, 2006 | 49.85 | 50.22 | 49.64 | 49.85 | 2,695,580 | +0.01(+0.01%) |
Jul 14, 2006 | 50.32 | 50.34 | 48.98 | 49.84 | 5,159,579 | -0.48(-0.96%) |
Jul 13, 2006 | 50.97 | 50.97 | 50.13 | 50.32 | 5,457,687 | -0.86(-1.69%) |
Jul 12, 2006 | 51.92 | 51.93 | 50.92 | 51.18 | 2,941,034 | -0.61(-1.18%) |
Jul 11, 2006 | 51.53 | 51.84 | 51.03 | 51.79 | 2,554,487 | +0.17(+0.33%) |
Jul 10, 2006 | 51.47 | 51.77 | 51.36 | 51.62 | 1,523,013 | +0.18(+0.36%) |
Jul 07, 2006 | 51.93 | 51.93 | 51.30 | 51.44 | 2,500,730 | -0.55(-1.06%) |
Jul 06, 2006 | 52.31 | 52.39 | 51.64 | 51.99 | 3,082,757 | -0.32(-0.62%) |
Jul 05, 2006 | 52.61 | 52.61 | 51.92 | 52.31 | 3,105,774 | -0.29(-0.55%) |
Jul 03, 2006 | 52.64 | 52.65 | 52.36 | 52.61 | 1,194,322 | +0.38(+0.73%) |
Jun 30, 2006 | 52.62 | 52.73 | 52.22 | 52.22 | 4,188,168 | -0.28(-0.53%) |
Jun 29, 2006 | 51.92 | 52.55 | 51.70 | 52.50 | 4,949,596 | +1.00(+1.93%) |
Jun 28, 2006 | 51.11 | 51.58 | 51.06 | 51.51 | 4,181,704 | +0.44(+0.87%) |
Jun 27, 2006 | 51.10 | 51.42 | 51.02 | 51.06 | 2,980,288 | -0.11(-0.22%) |
Jun 26, 2006 | 50.82 | 51.18 | 50.77 | 51.18 | 1,834,993 | +0.18(+0.35%) |
Jun 23, 2006 | 50.77 | 51.37 | 50.66 | 51.00 | 2,489,380 | -0.06(-0.12%) |
Jun 22, 2006 | 50.91 | 51.18 | 50.65 | 51.06 | 3,039,090 | +0.13(+0.25%) |
Jun 21, 2006 | 50.91 | 51.29 | 50.82 | 50.94 | 5,387,535 | +0.37(+0.74%) |
Jun 20, 2006 | 50.37 | 50.87 | 50.35 | 50.56 | 3,772,929 | +0.27(+0.53%) |
Jun 19, 2006 | 50.65 | 50.72 | 50.14 | 50.30 | 3,847,180 | +0.01(+0.01%) |
Jun 16, 2006 | 50.47 | 50.72 | 50.26 | 50.29 | 5,534,460 | -0.18(-0.35%) |
Jun 15, 2006 | 49.59 | 50.55 | 49.48 | 50.47 | 5,160,841 | +0.86(+1.74%) |
Jun 14, 2006 | 49.78 | 50.08 | 49.19 | 49.60 | 4,598,519 | -0.33(-0.66%) |
Jun 13, 2006 | 49.99 | 50.49 | 49.81 | 49.93 | 3,847,496 | +0.04(+0.08%) |
Jun 12, 2006 | 50.24 | 50.45 | 49.90 | 49.90 | 2,560,793 | -0.21(-0.42%) |
Jun 09, 2006 | 50.48 | 50.94 | 50.09 | 50.11 | 3,163,472 | -0.37(-0.74%) |
Jun 08, 2006 | 50.53 | 50.65 | 49.64 | 50.48 | 4,920,431 | -0.03(-0.06%) |
Jun 07, 2006 | 50.81 | 51.30 | 50.48 | 50.51 | 3,676,766 | -0.26(-0.51%) |
Jun 06, 2006 | 50.59 | 50.86 | 50.06 | 50.77 | 3,220,540 | +0.27(+0.54%) |
Jun 05, 2006 | 51.39 | 51.45 | 50.42 | 50.50 | 3,237,092 | -0.91(-1.78%) |
Jun 02, 2006 | 51.39 | 51.54 | 51.17 | 51.41 | 3,452,751 | +0.03(+0.05%) |
Jun 01, 2006 | 51.30 | 51.48 | 50.95 | 51.39 | 2,950,650 | +0.29(+0.57%) |
May 31, 2006 | 50.78 | 51.10 | 50.60 | 51.10 | 4,149,387 | +0.48(+0.94%) |
May 30, 2006 | 51.24 | 51.25 | 50.56 | 50.62 | 2,849,600 | -0.78(-1.52%) |
May 26, 2006 | 51.30 | 51.43 | 51.06 | 51.40 | 2,189,696 | +0.30(+0.60%) |
May 25, 2006 | 51.13 | 51.49 | 50.98 | 51.10 | 3,131,312 | +0.35(+0.69%) |
May 24, 2006 | 50.87 | 51.24 | 50.49 | 50.75 | 5,818,853 | -0.32(-0.62%) |
May 23, 2006 | 51.10 | 51.63 | 51.01 | 51.06 | 5,026,211 | +0.13(+0.25%) |
May 22, 2006 | 50.94 | 51.34 | 50.44 | 50.94 | 5,107,083 | +0.23(+0.45%) |
May 19, 2006 | 50.49 | 50.89 | 50.31 | 50.71 | 4,429,838 | +0.28(+0.55%) |
May 18, 2006 | 50.75 | 50.94 | 50.42 | 50.43 | 5,189,847 | -0.15(-0.29%) |
May 17, 2006 | 50.91 | 51.08 | 50.35 | 50.58 | 4,778,865 | -0.65(-1.28%) |
May 16, 2006 | 51.58 | 51.63 | 51.23 | 51.23 | 2,848,496 | -0.36(-0.69%) |
May 15, 2006 | 51.06 | 51.81 | 50.94 | 51.58 | 3,797,364 | +0.29(+0.57%) |
May 12, 2006 | 51.91 | 51.91 | 51.22 | 51.29 | 3,677,396 | -0.62(-1.19%) |
May 11, 2006 | 52.31 | 52.36 | 51.62 | 51.91 | 3,701,831 | -0.65(-1.23%) |
May 10, 2006 | 52.49 | 52.65 | 52.31 | 52.55 | 3,509,504 | -0.16(-0.30%) |
May 09, 2006 | 52.73 | 52.93 | 52.34 | 52.71 | 3,322,063 | -0.01(-0.01%) |
May 08, 2006 | 53.27 | 53.28 | 52.68 | 52.72 | 3,250,019 | -0.15(-0.29%) |
May 05, 2006 | 52.65 | 53.23 | 52.48 | 52.87 | 5,652,379 | +0.60(+1.15%) |
May 04, 2006 | 52.02 | 52.56 | 52.01 | 52.27 | 4,022,482 | +0.48(+0.92%) |
May 03, 2006 | 51.78 | 52.11 | 51.59 | 51.79 | 3,386,856 | +0.01(+0.02%) |
May 02, 2006 | 51.65 | 51.98 | 51.18 | 51.78 | 3,665,258 | +0.48(+0.93%) |
May 01, 2006 | 51.58 | 51.65 | 51.13 | 51.30 | 3,683,229 | -0.12(-0.23%) |
Apr 28, 2006 | 51.63 | 51.63 | 51.25 | 51.43 | 4,182,965 | -0.24(-0.47%) |
Apr 27, 2006 | 51.32 | 51.81 | 51.08 | 51.67 | 4,744,972 | +0.30(+0.58%) |
Apr 26, 2006 | 51.34 | 51.63 | 51.06 | 51.37 | 2,815,548 | +0.05(+0.10%) |
Apr 25, 2006 | 52.02 | 52.02 | 51.18 | 51.32 | 4,794,788 | -0.69(-1.33%) |
Apr 24, 2006 | 52.03 | 52.28 | 51.87 | 52.01 | 3,484,753 | -0.03(-0.05%) |
Apr 21, 2006 | 52.31 | 52.42 | 51.74 | 52.03 | 4,283,070 | -0.01(-0.02%) |
Apr 20, 2006 | 51.70 | 52.38 | 51.70 | 52.05 | 5,635,669 | -0.30(-0.57%) |
Apr 19, 2006 | 52.55 | 52.57 | 52.13 | 52.35 | 3,670,617 | +0.08(+0.15%) |
Apr 18, 2006 | 51.91 | 52.38 | 51.53 | 52.27 | 5,755,637 | +0.86(+1.68%) |
Apr 17, 2006 | 51.69 | 51.86 | 51.32 | 51.41 | 3,922,377 | -0.36(-0.69%) |
Apr 13, 2006 | 51.67 | 51.78 | 51.52 | 51.76 | 2,537,462 | +0.09(+0.17%) |
Apr 12, 2006 | 51.76 | 51.83 | 51.55 | 51.67 | 3,343,661 | +0.12(+0.23%) |
Apr 11, 2006 | 51.83 | 51.86 | 51.24 | 51.55 | 4,311,920 | -0.19(-0.37%) |
Apr 10, 2006 | 51.89 | 51.99 | 51.39 | 51.74 | 3,254,276 | -0.11(-0.21%) |
Apr 07, 2006 | 51.60 | 51.91 | 51.40 | 51.85 | 5,937,402 | +0.25(+0.48%) |
Apr 06, 2006 | 51.28 | 51.68 | 50.84 | 51.60 | 4,198,572 | +0.28(+0.54%) |
Apr 05, 2006 | 51.15 | 51.45 | 51.09 | 51.32 | 4,454,273 | +0.16(+0.32%) |
Apr 04, 2006 | 50.59 | 51.31 | 50.54 | 51.16 | 5,385,170 | +0.68(+1.34%) |
Apr 03, 2006 | 50.62 | 50.77 | 50.27 | 50.48 | 4,711,078 | +0.13(+0.25%) |
Mar 31, 2006 | 50.54 | 50.73 | 50.34 | 50.35 | 5,029,364 | -0.09(-0.18%) |
Mar 30, 2006 | 50.40 | 50.86 | 50.28 | 50.44 | 5,289,164 | -0.05(-0.10%) |
Mar 29, 2006 | 50.19 | 50.67 | 50.06 | 50.49 | 5,074,766 | +0.46(+0.93%) |
Mar 28, 2006 | 49.52 | 50.21 | 49.52 | 50.03 | 3,147,077 | -0.01(-0.03%) |
Mar 27, 2006 | 50.00 | 50.16 | 49.83 | 50.04 | 2,804,986 | +0.04(+0.09%) |
Mar 24, 2006 | 49.53 | 50.05 | 49.53 | 50.00 | 2,931,260 | -0.03(-0.05%) |
Mar 23, 2006 | 50.02 | 50.09 | 49.71 | 50.02 | 3,881,074 | +0.01(+0.01%) |
Mar 22, 2006 | 49.50 | 50.06 | 49.38 | 50.02 | 3,599,362 | +0.51(+1.04%) |
Mar 21, 2006 | 49.78 | 49.79 | 49.45 | 49.50 | 3,829,524 | -0.11(-0.23%) |
Mar 20, 2006 | 49.54 | 49.73 | 49.36 | 49.62 | 3,112,395 | +0.05(+0.10%) |
Mar 17, 2006 | 49.67 | 49.68 | 49.41 | 49.57 | 5,370,667 | +0.09(+0.18%) |
Mar 16, 2006 | 49.48 | 49.59 | 49.20 | 49.48 | 5,218,224 | -0.15(-0.29%) |
Mar 15, 2006 | 49.44 | 49.73 | 49.26 | 49.62 | 4,218,593 | +0.08(+0.17%) |
Mar 14, 2006 | 48.77 | 49.59 | 48.74 | 49.54 | 5,114,808 | +0.77(+1.57%) |
Mar 13, 2006 | 49.28 | 49.29 | 48.65 | 48.77 | 2,853,541 | -0.30(-0.61%) |
Mar 10, 2006 | 48.65 | 49.17 | 48.48 | 49.07 | 4,330,995 | +0.42(+0.86%) |
Mar 09, 2006 | 48.78 | 48.99 | 48.48 | 48.65 | 3,881,390 | -0.19(-0.39%) |
Mar 08, 2006 | 48.69 | 48.84 | 48.22 | 48.84 | 4,690,899 | +0.06(+0.13%) |
Mar 07, 2006 | 48.32 | 48.82 | 48.17 | 48.78 | 4,322,797 | +0.48(+0.98%) |
Mar 06, 2006 | 47.83 | 48.42 | 47.67 | 48.30 | 3,445,657 | +0.41(+0.85%) |
Mar 03, 2006 | 47.21 | 48.21 | 47.21 | 47.90 | 4,744,499 | +0.36(+0.75%) |
Mar 02, 2006 | 47.62 | 47.68 | 47.27 | 47.54 | 3,346,025 | -0.23(-0.49%) |
Mar 01, 2006 | 47.64 | 47.89 | 47.50 | 47.78 | 3,648,547 | +0.39(+0.82%) |
Feb 28, 2006 | 48.18 | 48.15 | 47.34 | 47.39 | 4,506,454 | -0.79(-1.63%) |
Feb 27, 2006 | 47.78 | 48.21 | 47.78 | 48.18 | 2,312,186 | +0.40(+0.84%) |
Feb 24, 2006 | 47.82 | 48.09 | 47.58 | 47.78 | 3,164,575 | +0.03(+0.07%) |
Feb 23, 2006 | 47.80 | 48.15 | 47.71 | 47.75 | 2,903,672 | -0.38(-0.79%) |
Feb 22, 2006 | 48.04 | 48.29 | 47.92 | 48.13 | 3,132,416 | +0.39(+0.82%) |
Feb 21, 2006 | 48.31 | 48.32 | 47.49 | 47.73 | 3,834,254 | -0.63(-1.31%) |
Feb 17, 2006 | 48.40 | 48.41 | 48.09 | 48.37 | 3,513,445 | +0.10(+0.20%) |
Feb 16, 2006 | 48.15 | 48.33 | 47.89 | 48.27 | 3,341,296 | -0.13(-0.26%) |
Feb 15, 2006 | 48.16 | 48.43 | 47.75 | 48.40 | 3,374,402 | +0.24(+0.50%) |
Feb 14, 2006 | 47.73 | 48.39 | 47.59 | 48.16 | 5,503,247 | +0.56(+1.19%) |
Feb 13, 2006 | 47.19 | 47.75 | 47.17 | 47.59 | 2,615,811 | +0.16(+0.33%) |
Feb 10, 2006 | 46.88 | 47.74 | 46.80 | 47.44 | 4,509,765 | +0.64(+1.37%) |
Feb 09, 2006 | 46.88 | 46.88 | 46.57 | 46.79 | 3,477,659 | -0.07(-0.15%) |
Feb 08, 2006 | 46.18 | 46.94 | 46.18 | 46.86 | 3,296,682 | +0.69(+1.50%) |
Feb 07, 2006 | 46.70 | 46.85 | 46.14 | 46.17 | 3,965,415 | -0.44(-0.95%) |
Feb 06, 2006 | 46.34 | 46.81 | 46.27 | 46.62 | 2,805,617 | +0.27(+0.59%) |
Feb 03, 2006 | 46.31 | 46.50 | 46.15 | 46.34 | 4,015,546 | -0.41(-0.88%) |
Feb 02, 2006 | 47.41 | 47.64 | 46.75 | 46.76 | 3,726,109 | -0.67(-1.40%) |
Feb 01, 2006 | 47.53 | 47.55 | 47.11 | 47.42 | 3,705,457 | -0.10(-0.20%) |
Jan 31, 2006 | 47.52 | 47.86 | 47.33 | 47.52 | 4,052,750 | +0.01(+0.01%) |
Jan 30, 2006 | 47.92 | 48.03 | 47.51 | 47.51 | 3,607,717 | -0.32(-0.66%) |
Jan 27, 2006 | 48.08 | 48.11 | 47.57 | 47.83 | 6,451,800 | -0.10(-0.20%) |
Jan 26, 2006 | 48.70 | 48.65 | 47.11 | 47.92 | 10,801,870 | -0.77(-1.58%) |
Jan 25, 2006 | 48.56 | 48.81 | 48.08 | 48.69 | 5,718,748 | +0.39(+0.80%) |
Jan 24, 2006 | 47.89 | 48.53 | 47.74 | 48.30 | 5,098,728 | +0.60(+1.25%) |
Jan 23, 2006 | 48.01 | 48.03 | 47.34 | 47.71 | 3,792,162 | -0.02(-0.04%) |
Jan 20, 2006 | 48.65 | 48.83 | 47.58 | 47.73 | 6,729,098 | -0.85(-1.75%) |
Jan 19, 2006 | 48.08 | 48.84 | 47.89 | 48.58 | 3,983,701 | +0.63(+1.31%) |
Jan 18, 2006 | 47.53 | 48.15 | 47.37 | 47.95 | 3,739,824 | +0.43(+0.89%) |
Jan 17, 2006 | 47.58 | 47.89 | 47.38 | 47.52 | 4,513,548 | +0.27(+0.56%) |
Jan 13, 2006 | 47.56 | 47.72 | 47.10 | 47.26 | 2,754,067 | -0.11(-0.23%) |
Jan 12, 2006 | 47.53 | 47.59 | 47.12 | 47.37 | 4,373,717 | -0.43(-0.90%) |
Jan 11, 2006 | 48.18 | 48.18 | 47.65 | 47.80 | 2,897,209 | -0.25(-0.51%) |
Jan 10, 2006 | 48.30 | 48.30 | 47.90 | 48.04 | 3,340,035 | -0.26(-0.54%) |
Jan 09, 2006 | 47.71 | 48.43 | 47.64 | 48.30 | 4,727,946 | +0.58(+1.22%) |
Jan 06, 2006 | 48.16 | 48.21 | 47.30 | 47.72 | 4,722,586 | -0.29(-0.59%) |
Jan 05, 2006 | 47.99 | 48.25 | 47.87 | 48.01 | 3,623,639 | +0.02(+0.04%) |
Jan 04, 2006 | 47.99 | 48.27 | 47.80 | 47.99 | 4,663,942 | +0.06(+0.13%) |
Jan 03, 2006 | 47.67 | 48.30 | 46.75 | 47.92 | 5,604,297 | +0.25(+0.53%) |
Dec 30, 2005 | 47.84 | 47.99 | 47.45 | 47.67 | 2,952,385 | -0.45(-0.94%) |
Dec 29, 2005 | 48.43 | 48.84 | 48.11 | 48.12 | 2,341,508 | -0.34(-0.71%) |
Dec 28, 2005 | 48.65 | 48.65 | 48.19 | 48.46 | 2,358,061 | -0.13(-0.26%) |
Dec 27, 2005 | 49.07 | 49.17 | 48.55 | 48.59 | 2,578,922 | -0.34(-0.70%) |
Dec 23, 2005 | 48.83 | 49.08 | 48.69 | 48.93 | 2,484,020 | +0.19(+0.39%) |
Dec 22, 2005 | 48.84 | 49.02 | 48.67 | 48.74 | 4,366,465 | +0.14(+0.29%) |
Dec 21, 2005 | 48.33 | 49.39 | 48.20 | 48.60 | 8,542,494 | +0.88(+1.85%) |
Dec 20, 2005 | 47.83 | 48.08 | 47.49 | 47.72 | 3,496,892 | +0.10(+0.21%) |
Dec 19, 2005 | 48.34 | 48.46 | 47.56 | 47.62 | 2,767,939 | -0.60(-1.25%) |
Dec 16, 2005 | 48.39 | 48.73 | 48.13 | 48.22 | 4,726,212 | -0.16(-0.33%) |
Dec 15, 2005 | 48.30 | 48.60 | 47.91 | 48.38 | 3,391,900 | +0.09(+0.18%) |
Dec 14, 2005 | 47.89 | 48.38 | 47.89 | 48.29 | 3,127,844 | +0.46(+0.97%) |
Dec 13, 2005 | 48.46 | 48.46 | 47.39 | 47.83 | 4,278,183 | -0.12(-0.25%) |
Dec 12, 2005 | 48.26 | 48.30 | 47.59 | 47.95 | 3,118,070 | -0.13(-0.26%) |
Dec 09, 2005 | 47.81 | 48.16 | 47.77 | 48.08 | 3,455,274 | +0.49(+1.03%) |
Dec 08, 2005 | 48.75 | 48.81 | 47.26 | 47.59 | 6,938,609 | -1.38(-2.82%) |
Dec 07, 2005 | 49.00 | 49.29 | 48.65 | 48.97 | 3,479,866 | +0.03(+0.05%) |
Dec 06, 2005 | 48.53 | 49.50 | 48.52 | 48.95 | 5,003,983 | +0.71(+1.47%) |
Dec 05, 2005 | 48.82 | 48.91 | 47.89 | 48.23 | 5,423,163 | -0.89(-1.82%) |
Dec 02, 2005 | 49.29 | 49.35 | 48.92 | 49.13 | 4,411,394 | -0.39(-0.79%) |