Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.76 | 41.04 | 40.02 | 40.83 | 8,258,224 | +0.00(+0.00%) |
Oct 30, 2006 | 40.96 | 41.23 | 40.73 | 40.83 | 4,672,707 | -0.75(-1.80%) |
Oct 27, 2006 | 42.13 | 42.52 | 41.51 | 41.58 | 5,353,400 | -1.06(-2.48%) |
Oct 26, 2006 | 43.68 | 43.76 | 42.21 | 42.64 | 6,724,385 | -0.44(-1.02%) |
Oct 25, 2006 | 41.28 | 43.33 | 41.28 | 43.08 | 8,660,081 | +0.75(+1.77%) |
Oct 24, 2006 | 41.04 | 42.56 | 40.91 | 42.33 | 6,420,752 | +1.14(+2.76%) |
Oct 23, 2006 | 40.73 | 41.26 | 40.64 | 41.19 | 3,853,155 | -0.03(-0.08%) |
Oct 20, 2006 | 42.04 | 42.06 | 40.81 | 41.22 | 4,121,273 | -0.74(-1.77%) |
Oct 19, 2006 | 41.01 | 42.04 | 40.84 | 41.96 | 6,064,968 | +1.27(+3.12%) |
Oct 18, 2006 | 40.90 | 41.31 | 40.52 | 40.69 | 5,267,653 | -0.18(-0.44%) |
Oct 17, 2006 | 41.38 | 41.38 | 40.48 | 40.88 | 4,796,847 | -0.42(-1.01%) |
Oct 16, 2006 | 40.54 | 41.52 | 40.46 | 41.29 | 6,951,229 | +0.91(+2.24%) |
Oct 13, 2006 | 40.28 | 40.88 | 40.19 | 40.39 | 5,684,068 | +0.32(+0.80%) |
Oct 12, 2006 | 39.66 | 40.51 | 39.66 | 40.07 | 7,615,925 | +0.44(+1.12%) |
Oct 11, 2006 | 40.31 | 40.31 | 39.44 | 39.62 | 4,700,222 | -0.72(-1.78%) |
Oct 10, 2006 | 39.47 | 40.73 | 39.39 | 40.34 | 6,956,828 | +0.81(+2.04%) |
Oct 09, 2006 | 40.16 | 40.60 | 39.41 | 39.54 | 6,866,603 | -0.23(-0.57%) |
Oct 06, 2006 | 39.85 | 39.91 | 39.10 | 39.76 | 5,920,671 | -0.15(-0.38%) |
Oct 05, 2006 | 39.37 | 39.98 | 39.32 | 39.91 | 7,700,072 | +1.28(+3.30%) |
Oct 04, 2006 | 38.07 | 38.91 | 37.50 | 38.64 | 7,589,849 | +0.66(+1.74%) |
Oct 03, 2006 | 38.61 | 38.61 | 37.79 | 37.97 | 8,051,217 | -0.78(-2.00%) |
Oct 02, 2006 | 39.51 | 39.96 | 38.73 | 38.75 | 5,142,393 | -0.76(-1.91%) |
Sep 29, 2006 | 39.32 | 39.75 | 38.89 | 39.51 | 5,298,688 | +0.03(+0.08%) |
Sep 28, 2006 | 39.69 | 40.09 | 39.32 | 39.47 | 7,706,631 | -0.14(-0.36%) |
Sep 27, 2006 | 39.52 | 39.77 | 38.70 | 39.62 | 6,118,720 | +0.59(+1.51%) |
Sep 26, 2006 | 38.75 | 39.41 | 38.29 | 39.03 | 7,243,503 | +1.22(+3.22%) |
Sep 25, 2006 | 37.63 | 37.92 | 36.99 | 37.81 | 8,680,238 | -0.11(-0.30%) |
Sep 22, 2006 | 38.64 | 38.91 | 37.80 | 37.92 | 4,573,522 | -0.69(-1.78%) |
Sep 21, 2006 | 38.13 | 38.96 | 38.07 | 38.61 | 6,043,052 | +0.56(+1.46%) |
Sep 20, 2006 | 38.48 | 38.92 | 37.79 | 38.06 | 9,503,469 | -0.84(-2.17%) |
Sep 19, 2006 | 39.94 | 39.99 | 38.43 | 38.90 | 9,459,956 | -0.79(-2.00%) |
Sep 18, 2006 | 39.49 | 40.03 | 39.30 | 39.69 | 6,488,422 | +0.33(+0.83%) |
Sep 15, 2006 | 39.67 | 39.85 | 38.99 | 39.37 | 6,522,816 | -0.30(-0.76%) |
Sep 14, 2006 | 40.33 | 40.54 | 39.36 | 39.67 | 9,000,348 | -0.66(-1.63%) |
Sep 13, 2006 | 39.46 | 40.62 | 39.46 | 40.33 | 5,566,486 | +0.86(+2.17%) |
Sep 12, 2006 | 39.07 | 39.66 | 39.07 | 39.47 | 6,559,931 | +0.28(+0.72%) |
Sep 11, 2006 | 40.32 | 40.33 | 38.97 | 39.19 | 9,622,490 | -1.29(-3.20%) |
Sep 08, 2006 | 40.69 | 40.98 | 40.06 | 40.48 | 8,136,163 | -0.31(-0.75%) |
Sep 07, 2006 | 40.74 | 41.12 | 40.39 | 40.79 | 6,076,966 | -0.24(-0.59%) |
Sep 06, 2006 | 41.38 | 41.72 | 40.86 | 41.03 | 6,690,150 | -0.56(-1.34%) |
Sep 05, 2006 | 41.24 | 41.81 | 41.13 | 41.59 | 4,462,660 | +0.06(+0.15%) |
Sep 01, 2006 | 40.90 | 41.66 | 40.87 | 41.53 | 2,645,345 | +0.72(+1.76%) |
Aug 31, 2006 | 41.16 | 41.34 | 40.60 | 40.81 | 3,956,659 | -0.36(-0.88%) |
Aug 30, 2006 | 41.63 | 41.88 | 40.57 | 41.17 | 4,783,569 | -0.37(-0.89%) |
Aug 29, 2006 | 41.79 | 41.79 | 41.03 | 41.54 | 3,881,151 | -0.24(-0.58%) |
Aug 28, 2006 | 41.88 | 42.18 | 41.66 | 41.78 | 3,290,683 | -0.63(-1.49%) |
Aug 25, 2006 | 42.86 | 43.31 | 42.41 | 42.41 | 3,112,471 | -0.09(-0.21%) |
Aug 24, 2006 | 41.99 | 42.50 | 41.74 | 42.50 | 2,461,214 | +0.58(+1.37%) |
Aug 23, 2006 | 42.93 | 43.04 | 41.79 | 41.93 | 3,069,598 | -1.06(-2.47%) |
Aug 22, 2006 | 42.73 | 43.04 | 42.52 | 42.99 | 2,811,399 | +0.27(+0.63%) |
Aug 21, 2006 | 42.63 | 43.11 | 42.48 | 42.72 | 2,763,886 | +0.21(+0.49%) |
Aug 18, 2006 | 42.04 | 42.56 | 41.59 | 42.51 | 3,556,562 | +0.48(+1.13%) |
Aug 17, 2006 | 42.04 | 42.41 | 41.88 | 42.04 | 4,910,109 | -0.26(-0.61%) |
Aug 16, 2006 | 42.57 | 43.11 | 41.99 | 42.29 | 4,041,446 | -0.20(-0.47%) |
Aug 15, 2006 | 42.56 | 42.86 | 42.06 | 42.49 | 3,482,973 | +0.13(+0.31%) |
Aug 14, 2006 | 43.13 | 43.14 | 42.01 | 42.36 | 3,553,682 | -0.84(-1.94%) |
Aug 11, 2006 | 43.66 | 43.66 | 43.00 | 43.20 | 3,424,742 | -0.46(-1.06%) |
Aug 10, 2006 | 44.19 | 44.43 | 43.23 | 43.66 | 6,919,234 | -0.78(-1.74%) |
Aug 09, 2006 | 44.93 | 45.26 | 44.43 | 44.44 | 5,683,748 | +0.05(+0.11%) |
Aug 08, 2006 | 43.86 | 44.92 | 43.58 | 44.39 | 6,018,576 | +0.53(+1.21%) |
Aug 07, 2006 | 43.37 | 44.13 | 43.08 | 43.86 | 4,124,473 | +0.60(+1.39%) |
Aug 04, 2006 | 43.76 | 44.03 | 42.80 | 43.26 | 5,104,799 | -0.27(-0.62%) |
Aug 03, 2006 | 42.82 | 44.11 | 42.67 | 43.53 | 5,129,915 | -0.20(-0.46%) |
Aug 02, 2006 | 44.07 | 45.01 | 43.26 | 43.73 | 6,909,636 | +0.12(+0.29%) |
Aug 01, 2006 | 44.11 | 44.20 | 43.08 | 43.60 | 5,659,592 | -0.45(-1.02%) |
Jul 31, 2006 | 43.76 | 44.39 | 43.19 | 44.05 | 6,325,887 | +0.66(+1.51%) |
Jul 28, 2006 | 42.64 | 43.68 | 42.29 | 43.39 | 6,250,059 | +0.56(+1.31%) |
Jul 27, 2006 | 43.73 | 43.76 | 42.74 | 42.83 | 7,282,697 | -0.12(-0.28%) |
Jul 26, 2006 | 41.94 | 43.63 | 41.81 | 42.95 | 7,756,063 | +1.01(+2.41%) |
Jul 25, 2006 | 40.87 | 42.16 | 40.87 | 41.94 | 8,310,376 | +1.29(+3.17%) |
Jul 24, 2006 | 39.26 | 40.90 | 39.32 | 40.65 | 6,937,791 | +1.39(+3.53%) |
Jul 21, 2006 | 40.19 | 40.19 | 38.94 | 39.26 | 8,344,131 | -0.72(-1.80%) |
Jul 20, 2006 | 40.79 | 41.09 | 39.89 | 39.98 | 8,147,202 | -0.83(-2.04%) |
Jul 19, 2006 | 40.91 | 41.25 | 40.47 | 40.81 | 6,566,170 | -0.09(-0.23%) |
Jul 18, 2006 | 41.76 | 42.03 | 40.36 | 40.91 | 7,901,960 | -0.53(-1.28%) |
Jul 17, 2006 | 42.14 | 42.15 | 41.02 | 41.44 | 6,506,659 | -0.90(-2.13%) |
Jul 14, 2006 | 42.47 | 42.59 | 41.26 | 42.34 | 6,843,566 | +0.14(+0.33%) |
Jul 13, 2006 | 43.09 | 43.11 | 41.82 | 42.20 | 7,230,225 | -0.77(-1.79%) |
Jul 12, 2006 | 43.24 | 43.33 | 42.53 | 42.97 | 5,976,502 | -0.05(-0.12%) |
Jul 11, 2006 | 42.56 | 43.18 | 42.51 | 43.02 | 3,618,312 | +0.71(+1.67%) |
Jul 10, 2006 | 42.40 | 42.78 | 41.94 | 42.31 | 3,434,981 | -0.09(-0.21%) |
Jul 07, 2006 | 43.38 | 43.75 | 42.17 | 42.40 | 5,892,195 | -0.58(-1.34%) |
Jul 06, 2006 | 42.76 | 43.35 | 42.52 | 42.98 | 4,493,055 | +0.02(+0.04%) |
Jul 05, 2006 | 43.03 | 43.04 | 42.04 | 42.96 | 5,758,776 | -0.06(-0.15%) |
Jul 03, 2006 | 43.07 | 43.43 | 42.89 | 43.02 | 2,257,405 | +0.36(+0.84%) |
Jun 30, 2006 | 41.82 | 42.91 | 41.71 | 42.66 | 6,271,176 | +1.24(+2.99%) |
Jun 29, 2006 | 41.26 | 41.61 | 40.64 | 41.43 | 7,413,717 | +0.56(+1.36%) |
Jun 28, 2006 | 40.01 | 40.96 | 39.78 | 40.87 | 6,039,692 | +1.25(+3.16%) |
Jun 27, 2006 | 40.13 | 40.65 | 39.61 | 39.62 | 8,305,737 | -0.34(-0.86%) |
Jun 26, 2006 | 39.20 | 40.03 | 38.82 | 39.96 | 5,614,639 | +0.61(+1.54%) |
Jun 23, 2006 | 39.01 | 39.67 | 38.94 | 39.36 | 8,429,558 | +1.35(+3.55%) |
Jun 22, 2006 | 37.92 | 38.26 | 37.52 | 38.01 | 3,741,333 | +0.09(+0.23%) |
Jun 21, 2006 | 37.07 | 38.56 | 37.07 | 37.92 | 5,728,061 | +1.04(+2.83%) |
Jun 20, 2006 | 37.35 | 37.86 | 36.77 | 36.87 | 5,667,911 | +0.06(+0.15%) |
Jun 19, 2006 | 38.13 | 38.14 | 36.63 | 36.82 | 6,569,529 | -1.46(-3.82%) |
Jun 16, 2006 | 38.51 | 38.63 | 37.43 | 38.28 | 5,777,333 | -0.23(-0.60%) |
Jun 15, 2006 | 37.72 | 38.63 | 37.47 | 38.51 | 7,548,416 | +1.59(+4.30%) |
Jun 14, 2006 | 35.92 | 36.96 | 35.91 | 36.92 | 8,818,936 | +1.15(+3.21%) |
Jun 13, 2006 | 37.05 | 37.39 | 35.32 | 35.77 | 11,898,773 | -1.66(-4.44%) |
Jun 12, 2006 | 38.44 | 39.04 | 37.39 | 37.44 | 5,669,670 | -0.84(-2.19%) |
Jun 09, 2006 | 38.71 | 39.23 | 37.63 | 38.27 | 5,450,825 | -0.26(-0.68%) |
Jun 08, 2006 | 37.57 | 38.71 | 36.61 | 38.54 | 11,556,747 | +0.36(+0.95%) |
Jun 07, 2006 | 39.41 | 39.47 | 38.10 | 38.17 | 8,408,121 | -1.49(-3.77%) |
Jun 06, 2006 | 39.70 | 40.35 | 39.26 | 39.67 | 7,274,858 | -0.03(-0.08%) |
Jun 05, 2006 | 41.53 | 41.74 | 39.62 | 39.70 | 6,473,224 | -1.49(-3.61%) |
Jun 02, 2006 | 41.23 | 41.37 | 40.64 | 41.19 | 4,436,904 | +0.39(+0.95%) |
Jun 01, 2006 | 39.95 | 41.04 | 39.86 | 40.80 | 6,107,522 | +0.24(+0.60%) |
May 31, 2006 | 40.29 | 40.88 | 39.79 | 40.56 | 7,206,709 | +0.41(+1.01%) |
May 30, 2006 | 40.82 | 40.97 | 40.07 | 40.15 | 5,608,560 | -0.25(-0.62%) |
May 26, 2006 | 40.26 | 40.72 | 39.89 | 40.40 | 3,253,729 | +0.42(+1.05%) |
May 25, 2006 | 39.63 | 40.42 | 39.35 | 39.98 | 5,466,982 | +1.05(+2.70%) |
May 24, 2006 | 39.57 | 40.15 | 38.38 | 38.93 | 9,640,728 | -1.08(-2.70%) |
May 23, 2006 | 41.26 | 41.76 | 39.91 | 40.01 | 7,195,511 | +0.05(+0.13%) |
May 22, 2006 | 39.63 | 40.23 | 38.62 | 39.96 | 7,692,553 | -0.41(-1.01%) |
May 19, 2006 | 40.23 | 40.69 | 39.39 | 40.37 | 7,110,564 | +0.22(+0.54%) |
May 18, 2006 | 40.99 | 41.46 | 40.11 | 40.15 | 5,054,407 | -0.95(-2.31%) |
May 17, 2006 | 42.16 | 42.51 | 40.73 | 41.10 | 6,641,838 | -1.06(-2.51%) |
May 16, 2006 | 42.32 | 42.64 | 41.79 | 42.16 | 4,810,125 | +0.00(+0.00%) |
May 15, 2006 | 41.99 | 42.63 | 41.41 | 42.16 | 6,331,646 | -0.86(-2.01%) |
May 12, 2006 | 44.94 | 44.95 | 42.93 | 43.02 | 7,154,397 | -2.03(-4.50%) |
May 11, 2006 | 45.79 | 46.13 | 44.94 | 45.04 | 4,622,795 | -0.33(-0.73%) |
May 10, 2006 | 44.69 | 45.59 | 44.48 | 45.38 | 4,449,222 | +0.59(+1.33%) |
May 09, 2006 | 44.59 | 45.60 | 44.38 | 44.78 | 4,633,193 | +0.19(+0.43%) |
May 08, 2006 | 44.59 | 44.79 | 43.94 | 44.59 | 3,936,822 | -0.26(-0.59%) |
May 05, 2006 | 44.99 | 45.32 | 44.51 | 44.85 | 4,965,941 | +0.64(+1.44%) |
May 04, 2006 | 44.54 | 44.93 | 43.55 | 44.21 | 6,286,693 | -0.72(-1.60%) |
May 03, 2006 | 45.36 | 45.36 | 44.23 | 44.93 | 6,580,727 | -0.43(-0.95%) |
May 02, 2006 | 45.19 | 45.53 | 44.81 | 45.36 | 6,116,160 | +0.41(+0.90%) |
May 01, 2006 | 44.47 | 45.79 | 44.47 | 44.96 | 5,797,170 | +0.55(+1.24%) |
Apr 28, 2006 | 44.35 | 45.41 | 44.35 | 44.41 | 5,942,747 | -0.34(-0.75%) |
Apr 27, 2006 | 44.06 | 45.28 | 43.44 | 44.74 | 6,209,426 | -0.50(-1.11%) |
Apr 26, 2006 | 45.69 | 46.82 | 45.02 | 45.24 | 7,268,300 | -1.25(-2.69%) |
Apr 25, 2006 | 46.94 | 47.29 | 45.81 | 46.49 | 7,227,186 | -0.12(-0.27%) |
Apr 24, 2006 | 47.02 | 47.03 | 46.09 | 46.62 | 6,139,197 | -0.40(-0.85%) |
Apr 21, 2006 | 46.72 | 47.10 | 46.53 | 47.02 | 5,218,221 | +0.58(+1.25%) |
Apr 20, 2006 | 46.11 | 46.49 | 44.79 | 46.44 | 8,583,613 | +0.35(+0.76%) |
Apr 19, 2006 | 45.01 | 46.19 | 44.63 | 46.09 | 9,053,780 | +2.19(+4.98%) |
Apr 18, 2006 | 43.07 | 44.38 | 43.35 | 43.90 | 8,088,811 | +0.84(+1.95%) |
Apr 17, 2006 | 43.29 | 43.54 | 42.66 | 43.06 | 5,008,014 | +0.12(+0.28%) |
Apr 13, 2006 | 42.39 | 42.95 | 41.74 | 42.94 | 3,644,068 | +0.56(+1.31%) |
Apr 12, 2006 | 42.97 | 43.34 | 42.31 | 42.39 | 4,610,316 | -0.73(-1.70%) |
Apr 11, 2006 | 43.43 | 43.73 | 42.82 | 43.12 | 5,317,885 | +0.28(+0.64%) |
Apr 10, 2006 | 42.44 | 43.12 | 42.31 | 42.84 | 4,423,306 | +0.95(+2.27%) |
Apr 07, 2006 | 42.36 | 42.43 | 41.51 | 41.89 | 4,718,939 | -0.47(-1.11%) |
Apr 06, 2006 | 42.67 | 42.76 | 41.88 | 42.36 | 4,171,505 | -0.09(-0.22%) |
Apr 05, 2006 | 41.69 | 42.51 | 41.38 | 42.46 | 4,992,337 | +0.81(+1.94%) |
Apr 04, 2006 | 41.21 | 41.73 | 40.48 | 41.65 | 4,819,084 | +0.58(+1.40%) |
Apr 03, 2006 | 41.42 | 41.87 | 41.02 | 41.08 | 4,887,713 | +0.12(+0.31%) |
Mar 31, 2006 | 41.01 | 41.19 | 40.46 | 40.95 | 4,598,638 | -0.64(-1.53%) |
Mar 30, 2006 | 41.88 | 42.17 | 41.50 | 41.59 | 4,782,929 | -0.17(-0.40%) |
Mar 29, 2006 | 41.64 | 42.08 | 41.41 | 41.76 | 3,781,326 | +0.27(+0.65%) |
Mar 28, 2006 | 41.57 | 42.03 | 41.26 | 41.49 | 4,847,719 | +0.26(+0.64%) |
Mar 27, 2006 | 41.23 | 41.41 | 40.43 | 41.23 | 3,452,258 | +0.21(+0.50%) |
Mar 24, 2006 | 40.44 | 41.49 | 40.44 | 41.02 | 3,494,171 | +0.58(+1.42%) |
Mar 23, 2006 | 41.06 | 41.06 | 40.19 | 40.44 | 4,674,306 | +0.46(+1.14%) |
Mar 22, 2006 | 39.49 | 40.63 | 39.49 | 39.99 | 5,858,921 | -0.02(-0.05%) |
Mar 21, 2006 | 40.19 | 40.62 | 39.64 | 40.01 | 5,393,874 | -0.32(-0.81%) |
Mar 20, 2006 | 41.29 | 41.39 | 40.08 | 40.33 | 4,670,787 | -0.97(-2.35%) |
Mar 17, 2006 | 41.78 | 41.78 | 41.24 | 41.30 | 4,811,085 | -0.21(-0.51%) |
Mar 16, 2006 | 40.91 | 41.74 | 40.79 | 41.51 | 4,882,914 | +0.61(+1.48%) |
Mar 15, 2006 | 40.63 | 41.26 | 40.19 | 40.91 | 6,738,303 | +0.13(+0.32%) |
Mar 14, 2006 | 41.13 | 41.13 | 40.23 | 40.78 | 7,530,978 | -0.06(-0.14%) |
Mar 13, 2006 | 40.49 | 41.26 | 40.49 | 40.83 | 3,904,187 | +0.73(+1.82%) |
Mar 10, 2006 | 39.76 | 40.53 | 39.54 | 40.10 | 5,105,119 | -0.06(-0.14%) |
Mar 09, 2006 | 40.88 | 41.07 | 39.81 | 40.16 | 5,679,909 | -0.44(-1.08%) |
Mar 08, 2006 | 40.63 | 40.99 | 39.67 | 40.59 | 7,202,550 | -0.68(-1.65%) |
Mar 07, 2006 | 41.99 | 42.01 | 40.83 | 41.28 | 5,209,263 | -0.62(-1.48%) |
Mar 06, 2006 | 43.03 | 43.29 | 41.63 | 41.89 | 4,490,015 | -1.87(-4.27%) |
Mar 03, 2006 | 43.01 | 44.10 | 43.01 | 43.76 | 3,530,166 | +0.24(+0.55%) |
Mar 02, 2006 | 42.79 | 43.74 | 42.33 | 43.53 | 5,695,426 | +0.89(+2.10%) |
Mar 01, 2006 | 41.99 | 42.68 | 41.83 | 42.63 | 4,511,772 | +0.80(+1.91%) |
Feb 28, 2006 | 42.14 | 42.09 | 41.01 | 41.83 | 5,656,872 | -0.31(-0.73%) |
Feb 27, 2006 | 42.91 | 43.07 | 41.97 | 42.14 | 3,501,530 | -1.10(-2.54%) |
Feb 24, 2006 | 43.38 | 43.59 | 43.04 | 43.24 | 4,162,547 | +0.67(+1.57%) |
Feb 23, 2006 | 42.83 | 43.38 | 42.13 | 42.57 | 5,723,262 | -0.22(-0.53%) |
Feb 22, 2006 | 43.44 | 43.45 | 42.51 | 42.79 | 5,634,316 | -1.41(-3.20%) |
Feb 21, 2006 | 44.41 | 44.69 | 44.12 | 44.21 | 5,004,975 | +0.48(+1.10%) |
Feb 17, 2006 | 44.26 | 44.48 | 43.69 | 43.73 | 5,327,164 | -0.16(-0.36%) |
Feb 16, 2006 | 43.29 | 44.01 | 43.09 | 43.88 | 5,394,833 | +1.18(+2.77%) |
Feb 15, 2006 | 43.01 | 43.44 | 42.13 | 42.70 | 5,094,401 | +0.04(+0.09%) |
Feb 14, 2006 | 42.21 | 43.06 | 41.79 | 42.66 | 5,591,123 | -0.12(-0.28%) |
Feb 13, 2006 | 43.31 | 43.75 | 42.41 | 42.78 | 5,141,113 | -0.53(-1.23%) |
Feb 10, 2006 | 43.88 | 43.91 | 42.26 | 43.31 | 6,032,653 | +0.11(+0.25%) |
Feb 09, 2006 | 44.66 | 45.54 | 43.09 | 43.21 | 6,795,574 | -1.33(-2.99%) |
Feb 08, 2006 | 45.26 | 45.26 | 43.56 | 44.54 | 6,494,501 | +0.01(+0.01%) |
Feb 07, 2006 | 45.51 | 45.61 | 44.24 | 44.53 | 5,841,643 | -1.79(-3.86%) |
Feb 06, 2006 | 46.76 | 47.09 | 46.04 | 46.32 | 4,518,171 | +0.44(+0.95%) |
Feb 03, 2006 | 45.72 | 46.35 | 45.23 | 45.88 | 6,643,598 | +0.16(+0.36%) |
Feb 02, 2006 | 45.54 | 46.44 | 44.69 | 45.72 | 6,200,787 | -0.47(-1.03%) |
Feb 01, 2006 | 47.18 | 47.66 | 45.99 | 46.19 | 6,014,576 | -1.02(-2.16%) |
Jan 31, 2006 | 45.62 | 47.58 | 45.23 | 47.21 | 8,593,692 | +1.46(+3.20%) |
Jan 30, 2006 | 44.85 | 46.39 | 44.81 | 45.75 | 5,227,820 | +1.14(+2.56%) |
Jan 27, 2006 | 43.52 | 44.91 | 44.19 | 44.61 | 4,634,953 | +1.09(+2.50%) |
Jan 26, 2006 | 44.18 | 44.11 | 42.77 | 43.52 | 8,477,870 | -0.65(-1.47%) |
Jan 25, 2006 | 45.63 | 46.13 | 43.86 | 44.17 | 6,565,850 | -1.46(-3.21%) |
Jan 24, 2006 | 45.57 | 46.30 | 45.38 | 45.63 | 5,302,688 | -0.06(-0.12%) |
Jan 23, 2006 | 46.18 | 46.19 | 45.44 | 45.69 | 5,619,278 | -0.63(-1.35%) |
Jan 20, 2006 | 46.76 | 47.05 | 45.78 | 46.31 | 6,159,993 | +0.54(+1.17%) |
Jan 19, 2006 | 44.69 | 46.01 | 44.68 | 45.78 | 4,154,388 | +0.72(+1.60%) |
Jan 18, 2006 | 45.74 | 45.81 | 44.19 | 45.06 | 4,362,675 | -0.81(-1.76%) |
Jan 17, 2006 | 45.21 | 45.88 | 45.21 | 45.86 | 4,111,355 | +1.25(+2.80%) |
Jan 13, 2006 | 43.83 | 44.67 | 43.66 | 44.61 | 2,980,652 | +0.79(+1.80%) |
Jan 12, 2006 | 44.85 | 45.25 | 43.70 | 43.83 | 5,763,096 | -0.56(-1.25%) |
Jan 11, 2006 | 44.16 | 44.79 | 43.57 | 44.38 | 4,147,029 | +0.22(+0.50%) |
Jan 10, 2006 | 43.93 | 44.89 | 43.86 | 44.16 | 4,988,017 | +0.14(+0.31%) |
Jan 09, 2006 | 43.98 | 44.24 | 43.49 | 44.03 | 3,999,212 | +0.19(+0.43%) |
Jan 06, 2006 | 44.26 | 44.63 | 43.79 | 43.84 | 5,900,994 | +0.59(+1.37%) |
Jan 05, 2006 | 44.14 | 44.14 | 42.98 | 43.24 | 5,222,061 | -0.95(-2.15%) |
Jan 04, 2006 | 43.73 | 44.61 | 43.55 | 44.19 | 4,460,260 | -0.13(-0.28%) |
Jan 03, 2006 | 42.85 | 44.33 | 42.85 | 44.32 | 4,195,981 | +1.49(+3.47%) |
Dec 30, 2005 | 42.54 | 43.34 | 41.91 | 42.83 | 3,016,166 | +0.29(+0.68%) |
Dec 29, 2005 | 42.82 | 43.52 | 42.44 | 42.54 | 2,795,401 | -0.23(-0.53%) |
Dec 28, 2005 | 42.26 | 43.33 | 42.22 | 42.77 | 3,390,508 | +0.55(+1.30%) |
Dec 27, 2005 | 43.63 | 43.64 | 41.53 | 42.22 | 6,000,658 | -1.73(-3.94%) |
Dec 23, 2005 | 44.26 | 44.26 | 43.06 | 43.95 | 2,919,702 | -0.53(-1.18%) |
Dec 22, 2005 | 44.44 | 44.85 | 44.26 | 44.48 | 3,822,600 | +0.12(+0.27%) |
Dec 21, 2005 | 44.38 | 44.69 | 44.11 | 44.36 | 4,684,065 | +0.32(+0.72%) |
Dec 20, 2005 | 43.38 | 44.21 | 43.26 | 44.04 | 4,693,183 | +0.80(+1.85%) |
Dec 19, 2005 | 44.04 | 44.48 | 42.92 | 43.24 | 4,707,741 | -0.21(-0.47%) |
Dec 16, 2005 | 44.53 | 44.69 | 43.38 | 43.44 | 5,046,248 | -1.08(-2.42%) |
Dec 15, 2005 | 45.85 | 45.91 | 44.34 | 44.52 | 5,336,922 | -1.33(-2.89%) |
Dec 14, 2005 | 45.11 | 45.91 | 44.76 | 45.84 | 4,651,430 | +0.74(+1.64%) |
Dec 13, 2005 | 45.48 | 46.29 | 45.04 | 45.11 | 8,237,267 | +0.64(+1.45%) |
Dec 12, 2005 | 44.69 | 44.77 | 43.82 | 44.46 | 4,821,003 | +0.83(+1.91%) |
Dec 09, 2005 | 44.07 | 44.10 | 43.27 | 43.63 | 4,508,572 | -0.74(-1.66%) |
Dec 08, 2005 | 43.73 | 44.41 | 43.32 | 44.37 | 4,633,193 | +1.07(+2.47%) |
Dec 07, 2005 | 43.91 | 44.32 | 43.00 | 43.30 | 5,255,815 | -0.18(-0.42%) |
Dec 06, 2005 | 42.85 | 43.84 | 42.72 | 43.48 | 4,749,655 | +0.64(+1.49%) |
Dec 05, 2005 | 42.96 | 43.42 | 42.46 | 42.84 | 4,735,897 | +0.23(+0.53%) |
Dec 02, 2005 | 42.53 | 43.27 | 41.88 | 42.62 | 4,568,243 | +0.59(+1.40%) |
Dec 01, 2005 | 41.26 | 42.12 | 41.22 | 42.03 | 5,829,325 | +1.23(+3.00%) |
Nov 30, 2005 | 41.32 | 41.53 | 40.81 | 40.81 | 6,141,436 | -0.45(-1.09%) |
Nov 29, 2005 | 41.41 | 41.80 | 40.96 | 41.26 | 5,654,633 | -0.14(-0.35%) |
Nov 28, 2005 | 43.29 | 43.29 | 41.29 | 41.40 | 4,806,766 | -2.04(-4.71%) |
Nov 25, 2005 | 43.24 | 43.48 | 43.17 | 43.44 | 951,530 | +0.44(+1.03%) |
Nov 23, 2005 | 43.22 | 43.60 | 42.60 | 43.00 | 3,120,950 | -0.38(-0.86%) |
Nov 22, 2005 | 43.38 | 43.58 | 42.84 | 43.38 | 3,712,057 | +0.61(+1.43%) |
Nov 21, 2005 | 41.82 | 42.76 | 41.54 | 42.76 | 4,621,995 | +1.48(+3.59%) |
Nov 18, 2005 | 41.88 | 41.88 | 40.87 | 41.28 | 4,303,325 | -0.10(-0.24%) |
Nov 17, 2005 | 42.29 | 42.38 | 41.01 | 41.38 | 5,871,079 | -0.36(-0.87%) |
Nov 16, 2005 | 40.94 | 41.79 | 40.72 | 41.74 | 4,992,177 | +1.06(+2.61%) |
Nov 15, 2005 | 40.38 | 41.73 | 40.38 | 40.68 | 4,749,655 | +0.30(+0.74%) |
Nov 14, 2005 | 40.66 | 41.48 | 40.12 | 40.38 | 5,441,386 | -0.09(-0.22%) |
Nov 11, 2005 | 40.26 | 40.63 | 39.73 | 40.47 | 5,852,362 | +0.21(+0.53%) |
Nov 10, 2005 | 40.82 | 40.95 | 39.38 | 40.26 | 7,836,530 | -1.11(-2.69%) |
Nov 09, 2005 | 41.69 | 42.66 | 40.94 | 41.37 | 5,332,603 | -0.32(-0.76%) |
Nov 08, 2005 | 40.98 | 42.16 | 40.71 | 41.69 | 4,158,067 | +0.49(+1.20%) |
Nov 07, 2005 | 41.76 | 41.76 | 40.85 | 41.19 | 5,405,232 | -0.56(-1.35%) |
Nov 04, 2005 | 42.48 | 42.48 | 41.29 | 41.76 | 7,470,348 | -0.71(-1.68%) |
Nov 03, 2005 | 42.44 | 42.84 | 41.91 | 42.47 | 7,453,390 | +0.69(+1.65%) |
Nov 02, 2005 | 41.07 | 41.88 | 40.94 | 41.78 | 7,359,485 | +1.55(+3.85%) |