Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.11 | 50.47 | 49.64 | 49.98 | 6,493,962 | -0.42(-0.84%) |
Nov 29, 2006 | 50.18 | 50.48 | 50.00 | 50.40 | 4,441,875 | +0.29(+0.58%) |
Nov 28, 2006 | 50.13 | 50.23 | 49.67 | 50.11 | 4,523,416 | -0.09(-0.18%) |
Nov 27, 2006 | 50.52 | 50.99 | 50.16 | 50.20 | 5,830,409 | -0.37(-0.72%) |
Nov 24, 2006 | 50.75 | 50.85 | 50.52 | 50.57 | 1,597,921 | -0.12(-0.23%) |
Nov 22, 2006 | 50.80 | 50.89 | 50.52 | 50.68 | 3,286,894 | -0.32(-0.63%) |
Nov 21, 2006 | 50.85 | 51.11 | 50.54 | 51.00 | 6,081,736 | +0.15(+0.30%) |
Nov 20, 2006 | 50.75 | 51.13 | 50.47 | 50.85 | 4,287,368 | +0.10(+0.19%) |
Nov 17, 2006 | 50.67 | 50.98 | 50.46 | 50.75 | 8,177,166 | +0.35(+0.70%) |
Nov 16, 2006 | 49.98 | 50.60 | 49.96 | 50.40 | 5,125,072 | +0.43(+0.86%) |
Nov 15, 2006 | 49.71 | 50.07 | 49.59 | 49.97 | 5,447,182 | +0.19(+0.39%) |
Nov 14, 2006 | 49.00 | 49.88 | 48.78 | 49.78 | 8,338,688 | +0.87(+1.77%) |
Nov 13, 2006 | 48.46 | 48.99 | 48.39 | 48.91 | 5,827,291 | +0.45(+0.93%) |
Nov 10, 2006 | 47.94 | 48.58 | 47.85 | 48.46 | 3,415,987 | +0.75(+1.57%) |
Nov 09, 2006 | 47.96 | 48.03 | 47.56 | 47.71 | 4,816,215 | -0.35(-0.72%) |
Nov 08, 2006 | 48.23 | 48.23 | 47.73 | 48.06 | 3,105,726 | -0.24(-0.50%) |
Nov 07, 2006 | 47.85 | 48.40 | 47.67 | 48.30 | 5,647,371 | +0.46(+0.95%) |
Nov 06, 2006 | 47.30 | 48.05 | 47.29 | 47.85 | 5,335,551 | +0.90(+1.91%) |
Nov 03, 2006 | 47.70 | 47.78 | 46.95 | 46.95 | 3,372,644 | -0.51(-1.08%) |
Nov 02, 2006 | 47.55 | 47.78 | 47.33 | 47.46 | 3,008,438 | -0.13(-0.27%) |
Nov 01, 2006 | 48.68 | 48.80 | 47.43 | 47.59 | 5,162,335 | -0.74(-1.53%) |
Oct 31, 2006 | 48.75 | 49.03 | 48.11 | 48.33 | 4,703,959 | -0.35(-0.72%) |
Oct 30, 2006 | 48.03 | 48.75 | 48.03 | 48.68 | 4,359,398 | +0.66(+1.38%) |
Oct 27, 2006 | 48.35 | 48.35 | 47.94 | 48.02 | 3,709,566 | -0.37(-0.77%) |
Oct 26, 2006 | 48.50 | 48.64 | 48.28 | 48.39 | 2,458,700 | -0.15(-0.30%) |
Oct 25, 2006 | 48.71 | 49.01 | 48.19 | 48.54 | 4,013,902 | -0.24(-0.50%) |
Oct 24, 2006 | 48.62 | 48.95 | 48.59 | 48.78 | 4,046,643 | +0.01(+0.01%) |
Oct 23, 2006 | 48.75 | 49.36 | 48.49 | 48.78 | 4,988,495 | -0.03(-0.07%) |
Oct 20, 2006 | 48.21 | 48.91 | 47.72 | 48.81 | 7,818,261 | +0.55(+1.13%) |
Oct 19, 2006 | 47.45 | 48.80 | 47.24 | 48.27 | 16,585,079 | +1.82(+3.92%) |
Oct 18, 2006 | 47.46 | 47.61 | 46.24 | 46.44 | 7,014,857 | -0.83(-1.75%) |
Oct 17, 2006 | 47.23 | 47.77 | 46.89 | 47.27 | 4,795,011 | -0.27(-0.57%) |
Oct 16, 2006 | 46.87 | 47.85 | 46.83 | 47.54 | 4,452,633 | +0.46(+0.98%) |
Oct 13, 2006 | 47.30 | 47.43 | 47.02 | 47.08 | 3,399,149 | -0.24(-0.50%) |
Oct 12, 2006 | 47.55 | 47.59 | 47.21 | 47.32 | 3,305,603 | +0.04(+0.08%) |
Oct 11, 2006 | 47.08 | 47.54 | 47.03 | 47.28 | 4,092,948 | -0.11(-0.23%) |
Oct 10, 2006 | 47.46 | 47.61 | 47.28 | 47.39 | 3,329,769 | -0.08(-0.16%) |
Oct 09, 2006 | 47.38 | 47.61 | 47.16 | 47.46 | 3,137,532 | -0.17(-0.36%) |
Oct 06, 2006 | 48.07 | 48.08 | 47.44 | 47.64 | 4,162,016 | -0.74(-1.54%) |
Oct 05, 2006 | 47.65 | 48.57 | 47.59 | 48.38 | 6,883,269 | +0.60(+1.26%) |
Oct 04, 2006 | 47.14 | 47.90 | 46.57 | 47.78 | 5,480,235 | +0.56(+1.20%) |
Oct 03, 2006 | 46.49 | 47.55 | 46.23 | 47.21 | 5,208,328 | +0.78(+1.67%) |
Oct 02, 2006 | 46.46 | 46.66 | 46.13 | 46.44 | 3,982,564 | +0.30(+0.64%) |
Sep 29, 2006 | 46.60 | 46.61 | 45.78 | 46.14 | 4,933,771 | -0.38(-0.81%) |
Sep 28, 2006 | 46.44 | 46.70 | 46.24 | 46.52 | 3,519,355 | +0.08(+0.18%) |
Sep 27, 2006 | 46.42 | 46.80 | 46.19 | 46.44 | 4,034,326 | -0.20(-0.43%) |
Sep 26, 2006 | 46.22 | 46.72 | 46.06 | 46.64 | 4,360,646 | +0.58(+1.25%) |
Sep 25, 2006 | 46.17 | 46.21 | 45.35 | 46.06 | 5,260,714 | +0.59(+1.30%) |
Sep 22, 2006 | 45.55 | 45.85 | 45.33 | 45.47 | 3,649,072 | -0.08(-0.17%) |
Sep 21, 2006 | 46.69 | 46.76 | 45.46 | 45.55 | 5,773,658 | -1.03(-2.20%) |
Sep 20, 2006 | 46.69 | 46.95 | 46.45 | 46.57 | 4,157,963 | +0.26(+0.57%) |
Sep 19, 2006 | 46.78 | 46.78 | 46.12 | 46.31 | 4,284,873 | -0.27(-0.58%) |
Sep 18, 2006 | 46.67 | 46.82 | 46.42 | 46.58 | 3,865,008 | +0.07(+0.15%) |
Sep 15, 2006 | 46.02 | 46.60 | 46.02 | 46.51 | 6,936,746 | +0.49(+1.06%) |
Sep 14, 2006 | 46.69 | 46.78 | 46.01 | 46.02 | 4,173,398 | -0.80(-1.70%) |
Sep 13, 2006 | 46.49 | 47.19 | 46.12 | 46.82 | 5,250,580 | +0.28(+0.59%) |
Sep 12, 2006 | 45.70 | 46.54 | 45.41 | 46.54 | 6,903,381 | +1.03(+2.27%) |
Sep 11, 2006 | 44.39 | 45.55 | 44.26 | 45.51 | 4,722,669 | +0.89(+2.00%) |
Sep 08, 2006 | 44.76 | 45.02 | 44.50 | 44.62 | 3,434,228 | -0.10(-0.23%) |
Sep 07, 2006 | 44.96 | 45.28 | 44.69 | 44.72 | 3,718,141 | -0.37(-0.83%) |
Sep 06, 2006 | 45.56 | 45.56 | 44.92 | 45.09 | 5,764,147 | -0.49(-1.07%) |
Sep 05, 2006 | 45.84 | 45.95 | 45.22 | 45.58 | 3,630,831 | -0.01(-0.03%) |
Sep 01, 2006 | 45.48 | 45.66 | 45.22 | 45.59 | 4,216,897 | +0.66(+1.47%) |
Aug 31, 2006 | 45.48 | 45.62 | 44.57 | 44.93 | 7,167,649 | -0.31(-0.69%) |
Aug 30, 2006 | 45.28 | 45.36 | 45.01 | 45.24 | 3,362,666 | +0.13(+0.28%) |
Aug 29, 2006 | 45.53 | 45.53 | 44.90 | 45.12 | 6,588,131 | -0.12(-0.27%) |
Aug 28, 2006 | 45.49 | 45.87 | 45.08 | 45.24 | 4,966,044 | -0.03(-0.06%) |
Aug 25, 2006 | 44.90 | 45.35 | 44.85 | 45.26 | 3,214,551 | +0.37(+0.81%) |
Aug 24, 2006 | 45.60 | 45.70 | 44.75 | 44.90 | 4,262,111 | -0.33(-0.74%) |
Aug 23, 2006 | 45.66 | 45.92 | 44.95 | 45.23 | 4,966,356 | -0.27(-0.59%) |
Aug 22, 2006 | 45.04 | 45.64 | 44.73 | 45.50 | 5,107,610 | +0.62(+1.39%) |
Aug 21, 2006 | 45.46 | 45.47 | 44.87 | 44.88 | 4,975,399 | -0.71(-1.56%) |
Aug 18, 2006 | 45.96 | 46.02 | 45.35 | 45.59 | 5,627,414 | -0.37(-0.80%) |
Aug 17, 2006 | 45.86 | 46.26 | 45.68 | 45.96 | 6,722,058 | -0.31(-0.67%) |
Aug 16, 2006 | 44.72 | 46.30 | 44.61 | 46.26 | 15,837,802 | +2.01(+4.54%) |
Aug 15, 2006 | 43.74 | 44.32 | 43.62 | 44.26 | 6,999,266 | +1.09(+2.53%) |
Aug 14, 2006 | 43.10 | 43.61 | 43.01 | 43.17 | 7,859,109 | +0.51(+1.19%) |
Aug 11, 2006 | 42.79 | 42.84 | 42.41 | 42.66 | 5,524,202 | +0.02(+0.05%) |
Aug 10, 2006 | 42.01 | 42.72 | 42.01 | 42.64 | 6,478,527 | +0.36(+0.85%) |
Aug 09, 2006 | 42.76 | 42.84 | 42.02 | 42.28 | 8,977,452 | -0.17(-0.41%) |
Aug 08, 2006 | 42.82 | 42.89 | 42.17 | 42.45 | 8,237,503 | -0.21(-0.48%) |
Aug 07, 2006 | 43.97 | 43.97 | 42.65 | 42.66 | 7,409,309 | -0.79(-1.82%) |
Aug 04, 2006 | 44.88 | 45.48 | 43.29 | 43.45 | 11,344,633 | -0.55(-1.25%) |
Aug 03, 2006 | 43.61 | 44.19 | 43.29 | 44.00 | 8,903,551 | +0.33(+0.75%) |
Aug 02, 2006 | 44.10 | 44.23 | 43.55 | 43.67 | 9,989,463 | -0.46(-1.05%) |
Aug 01, 2006 | 44.04 | 44.27 | 43.63 | 44.13 | 6,225,485 | -0.06(-0.15%) |
Jul 31, 2006 | 44.64 | 44.67 | 44.10 | 44.20 | 7,697,899 | -0.71(-1.57%) |
Jul 28, 2006 | 43.94 | 44.99 | 43.71 | 44.90 | 12,435,223 | +1.00(+2.28%) |
Jul 27, 2006 | 43.35 | 44.03 | 42.85 | 43.90 | 19,631,092 | +0.40(+0.91%) |
Jul 26, 2006 | 45.60 | 45.67 | 43.47 | 43.51 | 31,060,228 | -2.55(-5.53%) |
Jul 25, 2006 | 46.08 | 46.10 | 43.13 | 46.05 | 72,409,576 | -5.26(-10.25%) |
Jul 24, 2006 | 50.50 | 51.51 | 50.54 | 51.31 | 3,708,318 | +0.81(+1.61%) |
Jul 21, 2006 | 50.96 | 50.96 | 49.98 | 50.50 | 5,565,050 | -0.15(-0.30%) |
Jul 20, 2006 | 51.48 | 51.85 | 50.62 | 50.65 | 4,072,992 | -0.95(-1.84%) |
Jul 19, 2006 | 51.02 | 51.88 | 50.94 | 51.60 | 5,736,551 | +0.95(+1.87%) |
Jul 18, 2006 | 50.26 | 50.76 | 50.02 | 50.65 | 3,262,260 | +0.25(+0.50%) |
Jul 17, 2006 | 50.41 | 50.78 | 50.20 | 50.40 | 2,665,904 | +0.01(+0.01%) |
Jul 14, 2006 | 50.88 | 50.90 | 49.53 | 50.39 | 5,102,777 | -0.49(-0.96%) |
Jul 13, 2006 | 51.54 | 51.54 | 50.69 | 50.88 | 5,397,603 | -0.87(-1.69%) |
Jul 12, 2006 | 52.50 | 52.50 | 51.49 | 51.75 | 2,908,656 | -0.62(-1.18%) |
Jul 11, 2006 | 52.10 | 52.42 | 51.59 | 52.37 | 2,526,365 | +0.17(+0.33%) |
Jul 10, 2006 | 52.04 | 52.34 | 51.93 | 52.20 | 1,506,246 | +0.19(+0.36%) |
Jul 07, 2006 | 52.50 | 52.51 | 51.88 | 52.01 | 2,473,199 | -0.56(-1.06%) |
Jul 06, 2006 | 52.90 | 52.97 | 52.22 | 52.57 | 3,048,819 | -0.33(-0.62%) |
Jul 05, 2006 | 53.20 | 53.20 | 52.50 | 52.90 | 3,071,582 | -0.30(-0.55%) |
Jul 03, 2006 | 53.22 | 53.24 | 52.94 | 53.19 | 1,181,173 | +0.38(+0.73%) |
Jun 30, 2006 | 53.21 | 53.32 | 52.81 | 52.81 | 4,142,060 | -0.28(-0.53%) |
Jun 29, 2006 | 52.50 | 53.13 | 52.27 | 53.09 | 4,895,105 | +1.01(+1.93%) |
Jun 28, 2006 | 51.68 | 52.16 | 51.63 | 52.08 | 4,135,667 | +0.45(+0.87%) |
Jun 27, 2006 | 51.66 | 51.99 | 51.59 | 51.63 | 2,947,478 | -0.12(-0.22%) |
Jun 26, 2006 | 51.39 | 51.75 | 51.33 | 51.75 | 1,814,792 | +0.18(+0.35%) |
Jun 23, 2006 | 51.34 | 51.95 | 51.22 | 51.57 | 2,461,974 | -0.06(-0.12%) |
Jun 22, 2006 | 51.47 | 51.75 | 51.21 | 51.63 | 3,005,632 | +0.13(+0.25%) |
Jun 21, 2006 | 51.48 | 51.86 | 51.38 | 51.50 | 5,328,223 | +0.38(+0.74%) |
Jun 20, 2006 | 50.93 | 51.43 | 50.91 | 51.13 | 3,731,393 | +0.27(+0.53%) |
Jun 19, 2006 | 51.22 | 51.28 | 50.70 | 50.86 | 3,804,826 | +0.01(+0.01%) |
Jun 16, 2006 | 51.03 | 51.28 | 50.82 | 50.85 | 5,473,531 | -0.18(-0.35%) |
Jun 15, 2006 | 50.14 | 51.11 | 50.03 | 51.03 | 5,104,024 | +0.87(+1.74%) |
Jun 14, 2006 | 50.33 | 50.64 | 49.74 | 50.16 | 4,547,894 | -0.33(-0.66%) |
Jun 13, 2006 | 50.54 | 51.06 | 50.36 | 50.49 | 3,805,138 | +0.04(+0.08%) |
Jun 12, 2006 | 50.80 | 51.02 | 50.45 | 50.45 | 2,532,601 | -0.21(-0.42%) |
Jun 09, 2006 | 51.04 | 51.51 | 50.64 | 50.66 | 3,128,645 | -0.38(-0.74%) |
Jun 08, 2006 | 51.09 | 51.22 | 50.19 | 51.04 | 4,866,262 | -0.03(-0.06%) |
Jun 07, 2006 | 51.38 | 51.88 | 51.04 | 51.07 | 3,636,288 | -0.26(-0.51%) |
Jun 06, 2006 | 51.15 | 51.43 | 50.61 | 51.34 | 3,185,084 | +0.28(+0.54%) |
Jun 05, 2006 | 51.97 | 52.02 | 50.98 | 51.06 | 3,201,455 | -0.92(-1.78%) |
Jun 02, 2006 | 51.96 | 52.11 | 51.74 | 51.99 | 3,414,740 | +0.03(+0.05%) |
Jun 01, 2006 | 51.87 | 52.05 | 51.52 | 51.96 | 2,918,167 | +0.30(+0.57%) |
May 31, 2006 | 51.34 | 51.66 | 51.16 | 51.66 | 4,103,706 | +0.48(+0.94%) |
May 30, 2006 | 51.81 | 51.82 | 51.12 | 51.18 | 2,818,228 | -0.79(-1.52%) |
May 26, 2006 | 51.88 | 52.00 | 51.63 | 51.97 | 2,165,589 | +0.31(+0.60%) |
May 25, 2006 | 51.70 | 52.06 | 51.55 | 51.66 | 3,096,839 | +0.35(+0.69%) |
May 24, 2006 | 51.44 | 51.81 | 51.06 | 51.31 | 5,754,793 | -0.32(-0.62%) |
May 23, 2006 | 51.66 | 52.21 | 51.57 | 51.63 | 4,970,877 | +0.13(+0.25%) |
May 22, 2006 | 51.50 | 51.91 | 51.00 | 51.50 | 5,050,859 | +0.23(+0.45%) |
May 19, 2006 | 51.06 | 51.46 | 50.87 | 51.27 | 4,381,070 | +0.28(+0.55%) |
May 18, 2006 | 51.31 | 51.50 | 50.98 | 50.99 | 5,132,712 | -0.15(-0.29%) |
May 17, 2006 | 51.48 | 51.65 | 50.91 | 51.14 | 4,726,255 | -0.66(-1.28%) |
May 16, 2006 | 52.16 | 52.21 | 51.80 | 51.80 | 2,817,137 | -0.36(-0.69%) |
May 15, 2006 | 51.63 | 52.38 | 51.50 | 52.16 | 3,755,559 | +0.29(+0.57%) |
May 12, 2006 | 52.49 | 52.49 | 51.79 | 51.86 | 3,636,911 | -0.62(-1.19%) |
May 11, 2006 | 52.90 | 52.95 | 52.19 | 52.49 | 3,661,078 | -0.65(-1.23%) |
May 10, 2006 | 53.08 | 53.24 | 52.90 | 53.14 | 3,470,867 | -0.16(-0.30%) |
May 09, 2006 | 53.31 | 53.52 | 52.92 | 53.30 | 3,285,490 | -0.01(-0.01%) |
May 08, 2006 | 53.86 | 53.87 | 53.26 | 53.31 | 3,214,240 | -0.15(-0.29%) |
May 05, 2006 | 53.24 | 53.82 | 53.07 | 53.46 | 5,590,152 | +0.61(+1.15%) |
May 04, 2006 | 52.59 | 53.15 | 52.59 | 52.85 | 3,978,198 | +0.48(+0.92%) |
May 03, 2006 | 52.36 | 52.69 | 52.16 | 52.37 | 3,349,569 | +0.01(+0.02%) |
May 02, 2006 | 52.22 | 52.56 | 51.75 | 52.36 | 3,624,906 | +0.48(+0.93%) |
May 01, 2006 | 52.16 | 52.22 | 51.70 | 51.88 | 3,642,680 | -0.12(-0.23%) |
Apr 28, 2006 | 52.20 | 52.20 | 51.82 | 52.00 | 4,136,915 | -0.24(-0.47%) |
Apr 27, 2006 | 51.90 | 52.38 | 51.65 | 52.24 | 4,692,734 | +0.30(+0.58%) |
Apr 26, 2006 | 51.91 | 52.21 | 51.63 | 51.94 | 2,784,552 | +0.05(+0.10%) |
Apr 25, 2006 | 52.59 | 52.60 | 51.75 | 51.89 | 4,742,001 | -0.70(-1.33%) |
Apr 24, 2006 | 52.61 | 52.86 | 52.45 | 52.59 | 3,446,389 | -0.03(-0.05%) |
Apr 21, 2006 | 52.89 | 53.00 | 52.32 | 52.61 | 4,235,918 | -0.01(-0.02%) |
Apr 20, 2006 | 52.27 | 52.96 | 52.27 | 52.63 | 5,573,625 | -0.30(-0.57%) |
Apr 19, 2006 | 53.14 | 53.15 | 52.71 | 52.93 | 3,630,207 | +0.08(+0.15%) |
Apr 18, 2006 | 52.49 | 52.96 | 52.10 | 52.85 | 5,692,273 | +0.87(+1.68%) |
Apr 17, 2006 | 52.26 | 52.43 | 51.90 | 51.98 | 3,879,196 | -0.36(-0.69%) |
Apr 13, 2006 | 52.25 | 52.36 | 52.09 | 52.34 | 2,509,526 | +0.09(+0.17%) |
Apr 12, 2006 | 52.34 | 52.40 | 52.12 | 52.25 | 3,306,850 | +0.12(+0.23%) |
Apr 11, 2006 | 52.40 | 52.43 | 51.81 | 52.13 | 4,264,449 | -0.19(-0.37%) |
Apr 10, 2006 | 52.47 | 52.57 | 51.97 | 52.32 | 3,218,449 | -0.11(-0.21%) |
Apr 07, 2006 | 52.18 | 52.49 | 51.97 | 52.43 | 5,872,037 | +0.25(+0.48%) |
Apr 06, 2006 | 51.85 | 52.25 | 51.41 | 52.18 | 4,152,350 | +0.28(+0.54%) |
Apr 05, 2006 | 51.72 | 52.02 | 51.66 | 51.90 | 4,405,236 | +0.17(+0.32%) |
Apr 04, 2006 | 51.16 | 51.88 | 51.10 | 51.73 | 5,325,884 | +0.69(+1.34%) |
Apr 03, 2006 | 51.18 | 51.33 | 50.83 | 51.04 | 4,659,213 | +0.13(+0.25%) |
Mar 31, 2006 | 51.10 | 51.30 | 50.90 | 50.91 | 4,973,995 | -0.09(-0.18%) |
Mar 30, 2006 | 50.96 | 51.43 | 50.84 | 51.00 | 5,230,935 | -0.05(-0.10%) |
Mar 29, 2006 | 50.75 | 51.23 | 50.61 | 51.06 | 5,018,898 | +0.47(+0.93%) |
Mar 28, 2006 | 50.07 | 50.77 | 50.07 | 50.59 | 3,112,430 | -0.01(-0.03%) |
Mar 27, 2006 | 50.55 | 50.72 | 50.39 | 50.60 | 2,774,106 | +0.04(+0.09%) |
Mar 24, 2006 | 50.08 | 50.61 | 50.08 | 50.55 | 2,898,990 | -0.03(-0.05%) |
Mar 23, 2006 | 50.58 | 50.64 | 50.26 | 50.58 | 3,838,347 | +0.01(+0.01%) |
Mar 22, 2006 | 50.05 | 50.61 | 49.93 | 50.57 | 3,559,736 | +0.52(+1.04%) |
Mar 21, 2006 | 50.33 | 50.34 | 50.00 | 50.05 | 3,787,365 | -0.12(-0.23%) |
Mar 20, 2006 | 50.09 | 50.29 | 49.91 | 50.17 | 3,078,130 | +0.05(+0.10%) |
Mar 17, 2006 | 50.22 | 50.23 | 49.96 | 50.12 | 5,311,541 | +0.09(+0.18%) |
Mar 16, 2006 | 50.03 | 50.14 | 49.75 | 50.03 | 5,160,776 | -0.15(-0.29%) |
Mar 15, 2006 | 49.99 | 50.28 | 49.81 | 50.18 | 4,172,150 | +0.08(+0.17%) |
Mar 14, 2006 | 49.32 | 50.14 | 49.28 | 50.09 | 5,058,499 | +0.78(+1.57%) |
Mar 13, 2006 | 49.83 | 49.84 | 49.20 | 49.32 | 2,822,126 | -0.30(-0.61%) |
Mar 10, 2006 | 49.20 | 49.71 | 49.02 | 49.62 | 4,283,314 | +0.42(+0.86%) |
Mar 09, 2006 | 49.32 | 49.53 | 49.02 | 49.20 | 3,838,659 | -0.19(-0.39%) |
Mar 08, 2006 | 49.23 | 49.39 | 48.75 | 49.39 | 4,639,257 | +0.06(+0.13%) |
Mar 07, 2006 | 48.86 | 49.37 | 48.71 | 49.32 | 4,275,207 | +0.48(+0.98%) |
Mar 06, 2006 | 48.36 | 48.96 | 48.20 | 48.84 | 3,407,724 | +0.41(+0.85%) |
Mar 03, 2006 | 47.74 | 48.75 | 47.73 | 48.43 | 4,692,266 | +0.36(+0.75%) |
Mar 02, 2006 | 48.15 | 48.21 | 47.80 | 48.07 | 3,309,189 | -0.24(-0.49%) |
Mar 01, 2006 | 48.17 | 48.43 | 48.03 | 48.31 | 3,608,380 | +0.39(+0.82%) |
Feb 28, 2006 | 48.71 | 48.69 | 47.87 | 47.92 | 4,456,842 | -0.80(-1.63%) |
Feb 27, 2006 | 48.31 | 48.75 | 48.31 | 48.71 | 2,286,731 | +0.40(+0.84%) |
Feb 24, 2006 | 48.35 | 48.62 | 48.11 | 48.31 | 3,129,736 | +0.03(+0.07%) |
Feb 23, 2006 | 48.33 | 48.68 | 48.24 | 48.28 | 2,871,705 | -0.38(-0.79%) |
Feb 22, 2006 | 48.57 | 48.82 | 48.46 | 48.66 | 3,097,931 | +0.40(+0.82%) |
Feb 21, 2006 | 48.85 | 48.86 | 48.01 | 48.27 | 3,792,042 | -0.64(-1.31%) |
Feb 17, 2006 | 48.94 | 48.95 | 48.62 | 48.91 | 3,474,765 | +0.10(+0.20%) |
Feb 16, 2006 | 48.68 | 48.87 | 48.43 | 48.81 | 3,304,511 | -0.13(-0.26%) |
Feb 15, 2006 | 48.70 | 48.97 | 48.28 | 48.94 | 3,337,252 | +0.24(+0.50%) |
Feb 14, 2006 | 48.27 | 48.93 | 48.12 | 48.69 | 5,442,661 | +0.57(+1.19%) |
Feb 13, 2006 | 47.72 | 48.28 | 47.69 | 48.12 | 2,587,014 | +0.16(+0.33%) |
Feb 10, 2006 | 47.40 | 48.27 | 47.32 | 47.96 | 4,460,116 | +0.65(+1.37%) |
Feb 09, 2006 | 47.40 | 47.40 | 47.09 | 47.32 | 3,439,374 | -0.07(-0.15%) |
Feb 08, 2006 | 46.69 | 47.46 | 46.69 | 47.39 | 3,260,389 | +0.70(+1.50%) |
Feb 07, 2006 | 47.22 | 47.37 | 46.66 | 46.69 | 3,921,759 | -0.45(-0.95%) |
Feb 06, 2006 | 46.86 | 47.33 | 46.79 | 47.14 | 2,774,729 | +0.28(+0.59%) |
Feb 03, 2006 | 46.82 | 47.01 | 46.66 | 46.86 | 3,971,338 | -0.42(-0.88%) |
Feb 02, 2006 | 47.94 | 48.17 | 47.27 | 47.28 | 3,685,088 | -0.67(-1.40%) |
Feb 01, 2006 | 48.06 | 48.08 | 47.64 | 47.95 | 3,664,663 | -0.10(-0.20%) |
Jan 31, 2006 | 48.05 | 48.39 | 47.86 | 48.05 | 4,008,133 | +0.01(+0.01%) |
Jan 30, 2006 | 48.46 | 48.56 | 48.04 | 48.04 | 3,567,999 | -0.32(-0.66%) |
Jan 27, 2006 | 48.62 | 48.64 | 48.10 | 48.36 | 6,380,771 | -0.10(-0.20%) |
Jan 26, 2006 | 49.24 | 49.20 | 47.63 | 48.46 | 10,682,951 | -0.78(-1.58%) |
Jan 25, 2006 | 49.10 | 49.35 | 48.62 | 49.23 | 5,655,790 | +0.39(+0.80%) |
Jan 24, 2006 | 48.42 | 49.07 | 48.27 | 48.84 | 5,042,596 | +0.60(+1.25%) |
Jan 23, 2006 | 48.54 | 48.56 | 47.87 | 48.24 | 3,750,414 | -0.02(-0.04%) |
Jan 20, 2006 | 49.19 | 49.37 | 48.10 | 48.26 | 6,655,017 | -0.86(-1.75%) |
Jan 19, 2006 | 48.61 | 49.38 | 48.43 | 49.12 | 3,939,845 | +0.63(+1.31%) |
Jan 18, 2006 | 48.06 | 48.69 | 47.89 | 48.48 | 3,698,652 | +0.43(+0.89%) |
Jan 17, 2006 | 48.10 | 48.42 | 47.91 | 48.05 | 4,463,858 | +0.27(+0.56%) |
Jan 13, 2006 | 48.09 | 48.25 | 47.62 | 47.78 | 2,723,747 | -0.11(-0.23%) |
Jan 12, 2006 | 48.06 | 48.12 | 47.64 | 47.89 | 4,325,566 | -0.44(-0.90%) |
Jan 11, 2006 | 48.72 | 48.72 | 48.18 | 48.33 | 2,865,313 | -0.25(-0.51%) |
Jan 10, 2006 | 48.84 | 48.84 | 48.43 | 48.58 | 3,303,264 | -0.26(-0.54%) |
Jan 09, 2006 | 48.24 | 48.96 | 48.17 | 48.84 | 4,675,896 | +0.59(+1.22%) |
Jan 06, 2006 | 48.70 | 48.75 | 47.83 | 48.25 | 4,670,595 | -0.29(-0.59%) |
Jan 05, 2006 | 48.52 | 48.78 | 48.41 | 48.54 | 3,583,746 | +0.02(+0.04%) |
Jan 04, 2006 | 48.52 | 48.81 | 48.33 | 48.52 | 4,612,596 | +0.06(+0.13%) |
Jan 03, 2006 | 48.20 | 48.84 | 47.27 | 48.46 | 5,542,599 | +0.26(+0.53%) |
Dec 30, 2005 | 48.37 | 48.52 | 47.98 | 48.20 | 2,919,882 | -0.46(-0.94%) |
Dec 29, 2005 | 48.97 | 49.38 | 48.65 | 48.66 | 2,315,730 | -0.35(-0.71%) |
Dec 28, 2005 | 49.19 | 49.19 | 48.73 | 49.00 | 2,332,101 | -0.13(-0.26%) |
Dec 27, 2005 | 49.61 | 49.72 | 49.09 | 49.13 | 2,550,531 | -0.35(-0.70%) |
Dec 23, 2005 | 49.37 | 49.63 | 49.23 | 49.48 | 2,456,673 | +0.19(+0.39%) |
Dec 22, 2005 | 49.39 | 49.57 | 49.21 | 49.28 | 4,318,394 | +0.14(+0.29%) |
Dec 21, 2005 | 48.87 | 49.94 | 48.73 | 49.14 | 8,448,449 | +0.89(+1.85%) |
Dec 20, 2005 | 48.36 | 48.62 | 48.01 | 48.25 | 3,458,395 | +0.10(+0.21%) |
Dec 19, 2005 | 48.87 | 49.00 | 48.09 | 48.15 | 2,737,467 | -0.61(-1.25%) |
Dec 16, 2005 | 48.93 | 49.27 | 48.67 | 48.76 | 4,674,181 | -0.16(-0.33%) |
Dec 15, 2005 | 48.84 | 49.14 | 48.44 | 48.92 | 3,354,559 | +0.09(+0.18%) |
Dec 14, 2005 | 48.43 | 48.92 | 48.43 | 48.83 | 3,093,409 | +0.47(+0.97%) |
Dec 13, 2005 | 49.00 | 49.00 | 47.92 | 48.36 | 4,231,084 | -0.12(-0.25%) |
Dec 12, 2005 | 48.80 | 48.84 | 48.12 | 48.48 | 3,083,743 | -0.13(-0.26%) |
Dec 09, 2005 | 48.34 | 48.69 | 48.30 | 48.61 | 3,417,234 | +0.49(+1.03%) |
Dec 08, 2005 | 49.29 | 49.36 | 47.78 | 48.12 | 6,862,221 | -1.40(-2.82%) |
Dec 07, 2005 | 49.55 | 49.84 | 49.20 | 49.52 | 3,441,556 | +0.03(+0.05%) |
Dec 06, 2005 | 49.07 | 50.05 | 49.06 | 49.49 | 4,948,894 | +0.72(+1.47%) |
Dec 05, 2005 | 49.36 | 49.45 | 48.43 | 48.77 | 5,363,459 | -0.90(-1.82%) |
Dec 02, 2005 | 49.84 | 49.90 | 49.46 | 49.68 | 4,362,828 | -0.40(-0.79%) |