Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.45 | 43.45 | 42.32 | 42.73 | 3,408,162 | -0.41(-0.94%) |
Oct 30, 2006 | 41.96 | 43.86 | 41.94 | 43.14 | 4,031,138 | +1.02(+2.42%) |
Oct 27, 2006 | 44.25 | 44.26 | 41.98 | 42.12 | 3,760,069 | -2.17(-4.90%) |
Oct 26, 2006 | 44.45 | 44.72 | 43.50 | 44.29 | 3,205,194 | +0.21(+0.47%) |
Oct 25, 2006 | 42.97 | 44.38 | 42.93 | 44.08 | 4,040,930 | +1.26(+2.95%) |
Oct 24, 2006 | 42.99 | 43.34 | 42.48 | 42.82 | 2,478,774 | -0.23(-0.54%) |
Oct 23, 2006 | 41.91 | 43.59 | 41.87 | 43.05 | 4,609,617 | +1.20(+2.87%) |
Oct 20, 2006 | 42.85 | 42.89 | 40.83 | 41.85 | 3,430,433 | -1.17(-2.71%) |
Oct 19, 2006 | 42.16 | 43.18 | 41.84 | 43.02 | 3,891,424 | +0.65(+1.53%) |
Oct 18, 2006 | 43.38 | 43.60 | 41.69 | 42.37 | 5,139,662 | -1.65(-3.75%) |
Oct 17, 2006 | 44.24 | 44.40 | 43.20 | 44.02 | 5,826,823 | -0.99(-2.19%) |
Oct 16, 2006 | 44.71 | 45.31 | 44.08 | 45.01 | 6,467,301 | +0.36(+0.81%) |
Oct 13, 2006 | 41.40 | 44.91 | 41.40 | 44.64 | 10,735,364 | +2.83(+6.76%) |
Oct 12, 2006 | 41.86 | 42.28 | 40.40 | 41.82 | 12,044,179 | +0.23(+0.56%) |
Oct 11, 2006 | 40.42 | 42.43 | 40.37 | 41.59 | 12,549,093 | +0.96(+2.36%) |
Oct 10, 2006 | 41.24 | 41.30 | 40.22 | 40.63 | 4,222,125 | -0.51(-1.24%) |
Oct 09, 2006 | 41.35 | 42.07 | 41.05 | 41.14 | 4,732,850 | -0.08(-0.19%) |
Oct 06, 2006 | 40.48 | 41.78 | 39.99 | 41.21 | 4,963,281 | +0.60(+1.49%) |
Oct 05, 2006 | 40.60 | 40.63 | 39.96 | 40.61 | 2,882,847 | +0.01(+0.02%) |
Oct 04, 2006 | 38.59 | 40.72 | 38.55 | 40.60 | 4,029,750 | +1.81(+4.66%) |
Oct 03, 2006 | 38.29 | 38.84 | 37.75 | 38.79 | 4,143,630 | +0.31(+0.81%) |
Oct 02, 2006 | 39.39 | 39.54 | 38.41 | 38.48 | 3,346,794 | -0.69(-1.76%) |
Sep 29, 2006 | 39.67 | 39.85 | 39.02 | 39.17 | 2,483,277 | -0.48(-1.22%) |
Sep 28, 2006 | 39.24 | 40.19 | 38.85 | 39.66 | 3,675,708 | +0.50(+1.28%) |
Sep 27, 2006 | 39.29 | 39.68 | 38.63 | 39.16 | 4,988,143 | -0.37(-0.94%) |
Sep 26, 2006 | 38.89 | 39.68 | 38.53 | 39.53 | 5,090,799 | +0.60(+1.55%) |
Sep 25, 2006 | 36.92 | 39.13 | 36.35 | 38.92 | 7,730,722 | +3.18(+8.90%) |
Sep 22, 2006 | 35.68 | 36.11 | 35.32 | 35.74 | 3,681,695 | +0.19(+0.53%) |
Sep 21, 2006 | 36.98 | 36.98 | 35.52 | 35.55 | 3,849,602 | -1.21(-3.29%) |
Sep 20, 2006 | 36.19 | 36.89 | 35.97 | 36.76 | 5,227,226 | +1.00(+2.80%) |
Sep 19, 2006 | 36.11 | 36.45 | 35.11 | 35.76 | 3,538,293 | -0.17(-0.48%) |
Sep 18, 2006 | 35.90 | 36.87 | 35.48 | 35.93 | 4,449,295 | +0.01(+0.02%) |
Sep 15, 2006 | 36.56 | 37.30 | 35.64 | 35.92 | 4,886,649 | -0.35(-0.95%) |
Sep 14, 2006 | 36.35 | 36.87 | 35.99 | 36.27 | 3,038,676 | -0.35(-0.94%) |
Sep 13, 2006 | 36.64 | 37.25 | 36.28 | 36.62 | 4,050,866 | -0.24(-0.66%) |
Sep 12, 2006 | 34.34 | 37.09 | 34.18 | 36.86 | 6,253,013 | +2.85(+8.39%) |
Sep 11, 2006 | 33.74 | 34.46 | 33.62 | 34.01 | 3,888,417 | -0.08(-0.23%) |
Sep 08, 2006 | 34.31 | 34.55 | 33.71 | 34.08 | 3,259,837 | -0.22(-0.65%) |
Sep 07, 2006 | 34.79 | 34.98 | 33.85 | 34.31 | 5,081,214 | -0.49(-1.42%) |
Sep 06, 2006 | 36.34 | 36.34 | 34.65 | 34.80 | 3,783,702 | -1.58(-4.35%) |
Sep 05, 2006 | 36.43 | 36.50 | 35.35 | 36.38 | 3,216,223 | +0.06(+0.17%) |
Sep 01, 2006 | 37.25 | 37.26 | 36.18 | 36.32 | 3,009,555 | -0.60(-1.64%) |
Aug 31, 2006 | 37.25 | 37.59 | 36.55 | 36.93 | 3,719,838 | -0.34(-0.90%) |
Aug 30, 2006 | 34.94 | 37.67 | 34.84 | 37.26 | 6,073,869 | +2.55(+7.34%) |
Aug 29, 2006 | 34.71 | 35.00 | 34.40 | 34.72 | 4,355,243 | +0.18(+0.53%) |
Aug 28, 2006 | 34.33 | 34.78 | 34.08 | 34.53 | 1,960,969 | +0.14(+0.40%) |
Aug 25, 2006 | 34.87 | 35.53 | 34.34 | 34.40 | 2,462,412 | -0.72(-2.04%) |
Aug 24, 2006 | 35.16 | 35.42 | 34.67 | 35.11 | 1,819,560 | +0.03(+0.07%) |
Aug 23, 2006 | 34.87 | 35.42 | 34.27 | 35.09 | 2,185,462 | +0.36(+1.05%) |
Aug 22, 2006 | 35.15 | 35.61 | 34.25 | 34.72 | 3,061,920 | -0.48(-1.35%) |
Aug 21, 2006 | 35.65 | 35.83 | 34.99 | 35.20 | 2,240,187 | -0.80(-2.21%) |
Aug 18, 2006 | 35.50 | 36.15 | 34.97 | 35.99 | 2,014,564 | +0.40(+1.12%) |
Aug 17, 2006 | 36.04 | 36.51 | 35.45 | 35.60 | 3,172,595 | -0.65(-1.79%) |
Aug 16, 2006 | 35.67 | 36.30 | 34.82 | 36.24 | 3,396,137 | +0.67(+1.87%) |
Aug 15, 2006 | 34.91 | 35.79 | 34.61 | 35.58 | 2,586,302 | +1.32(+3.86%) |
Aug 14, 2006 | 34.05 | 34.81 | 33.41 | 34.26 | 2,269,239 | +0.52(+1.54%) |
Aug 11, 2006 | 34.56 | 34.58 | 33.37 | 33.74 | 2,311,434 | -1.07(-3.08%) |
Aug 10, 2006 | 34.21 | 35.06 | 33.95 | 34.81 | 2,779,054 | +0.43(+1.26%) |
Aug 09, 2006 | 34.14 | 35.24 | 34.01 | 34.38 | 3,473,107 | +0.65(+1.92%) |
Aug 08, 2006 | 34.20 | 34.48 | 33.38 | 33.73 | 2,667,156 | -0.43(-1.26%) |
Aug 07, 2006 | 34.21 | 34.53 | 33.66 | 34.16 | 2,997,807 | +0.03(+0.08%) |
Aug 04, 2006 | 36.21 | 36.59 | 33.62 | 34.14 | 3,935,951 | -1.61(-4.50%) |
Aug 03, 2006 | 34.74 | 36.21 | 34.40 | 35.74 | 2,804,545 | +0.70(+2.00%) |
Aug 02, 2006 | 34.33 | 35.24 | 34.03 | 35.04 | 3,092,701 | +0.91(+2.66%) |
Aug 01, 2006 | 35.51 | 35.57 | 33.89 | 34.14 | 3,238,702 | -1.81(-5.05%) |
Jul 31, 2006 | 35.17 | 36.08 | 34.99 | 35.95 | 3,997,797 | +0.45(+1.27%) |
Jul 28, 2006 | 34.47 | 35.84 | 34.33 | 35.50 | 4,269,542 | +1.26(+3.69%) |
Jul 27, 2006 | 33.25 | 34.79 | 33.25 | 34.24 | 4,666,335 | +1.05(+3.18%) |
Jul 26, 2006 | 33.82 | 33.82 | 32.89 | 33.19 | 4,314,663 | -0.61(-1.82%) |
Jul 25, 2006 | 33.93 | 34.28 | 33.27 | 33.80 | 3,085,349 | +0.12(+0.36%) |
Jul 24, 2006 | 32.58 | 34.34 | 32.71 | 33.68 | 5,166,717 | +1.10(+3.37%) |
Jul 21, 2006 | 33.63 | 33.65 | 31.68 | 32.58 | 6,959,967 | -1.42(-4.17%) |
Jul 20, 2006 | 37.34 | 37.42 | 33.41 | 34.00 | 14,580,445 | -4.84(-12.46%) |
Jul 19, 2006 | 36.70 | 39.05 | 36.69 | 38.84 | 5,835,884 | +2.15(+5.87%) |
Jul 18, 2006 | 36.38 | 37.27 | 35.08 | 36.69 | 3,210,698 | +0.17(+0.47%) |
Jul 17, 2006 | 36.81 | 37.15 | 35.95 | 36.51 | 2,885,017 | -0.37(-1.01%) |
Jul 14, 2006 | 36.86 | 37.23 | 35.92 | 36.88 | 3,167,365 | +0.11(+0.31%) |
Jul 13, 2006 | 36.96 | 37.99 | 36.34 | 36.77 | 4,348,130 | -0.12(-0.33%) |
Jul 12, 2006 | 38.49 | 38.60 | 36.24 | 36.89 | 3,951,379 | -1.65(-4.28%) |
Jul 11, 2006 | 36.25 | 38.56 | 36.09 | 38.54 | 6,018,264 | +1.81(+4.94%) |
Jul 10, 2006 | 38.71 | 39.49 | 36.51 | 36.73 | 4,489,177 | -1.76(-4.58%) |
Jul 07, 2006 | 39.00 | 39.36 | 38.10 | 38.49 | 3,140,416 | -0.92(-2.35%) |
Jul 06, 2006 | 39.92 | 40.15 | 39.18 | 39.42 | 2,501,571 | -0.35(-0.89%) |
Jul 05, 2006 | 40.76 | 40.76 | 39.32 | 39.77 | 2,169,322 | -1.07(-2.62%) |
Jul 03, 2006 | 40.70 | 41.02 | 40.43 | 40.84 | 765,733 | +0.47(+1.16%) |
Jun 30, 2006 | 40.63 | 40.96 | 39.83 | 40.38 | 2,279,462 | -0.09(-0.21%) |
Jun 29, 2006 | 38.88 | 40.46 | 38.28 | 40.46 | 3,216,721 | +1.44(+3.70%) |
Jun 28, 2006 | 38.80 | 39.08 | 38.15 | 39.02 | 2,129,568 | +0.51(+1.32%) |
Jun 27, 2006 | 38.67 | 39.79 | 38.20 | 38.51 | 4,952,838 | +0.62(+1.64%) |
Jun 26, 2006 | 37.24 | 38.06 | 37.14 | 37.89 | 2,006,820 | +0.73(+1.98%) |
Jun 23, 2006 | 38.74 | 38.87 | 36.97 | 37.15 | 4,626,027 | -1.83(-4.70%) |
Jun 22, 2006 | 39.37 | 40.30 | 38.58 | 38.98 | 2,075,517 | -0.48(-1.23%) |
Jun 21, 2006 | 38.50 | 40.30 | 38.31 | 39.47 | 2,436,447 | +1.12(+2.93%) |
Jun 20, 2006 | 38.52 | 39.29 | 38.03 | 38.34 | 1,607,288 | -0.19(-0.49%) |
Jun 19, 2006 | 38.97 | 39.71 | 38.41 | 38.53 | 1,877,951 | -0.40(-1.02%) |
Jun 16, 2006 | 39.68 | 39.87 | 38.69 | 38.93 | 3,123,845 | -0.98(-2.45%) |
Jun 15, 2006 | 37.64 | 40.30 | 37.64 | 39.91 | 4,998,980 | +2.55(+6.82%) |
Jun 14, 2006 | 36.13 | 38.24 | 36.13 | 37.36 | 5,881,702 | +1.29(+3.57%) |
Jun 13, 2006 | 35.99 | 36.73 | 35.91 | 36.07 | 3,168,559 | +0.06(+0.17%) |
Jun 12, 2006 | 37.48 | 37.81 | 35.90 | 36.01 | 2,368,173 | -1.62(-4.30%) |
Jun 09, 2006 | 37.55 | 38.68 | 37.38 | 37.63 | 2,584,131 | +0.13(+0.35%) |
Jun 08, 2006 | 38.23 | 38.53 | 36.58 | 37.50 | 5,790,383 | -0.87(-2.27%) |
Jun 07, 2006 | 38.72 | 39.74 | 38.36 | 38.37 | 3,526,669 | -0.47(-1.20%) |
Jun 06, 2006 | 38.58 | 39.01 | 38.06 | 38.84 | 3,207,626 | +0.16(+0.40%) |
Jun 05, 2006 | 38.98 | 39.48 | 38.50 | 38.68 | 2,173,884 | -0.37(-0.95%) |
Jun 02, 2006 | 39.64 | 40.59 | 38.51 | 39.05 | 2,778,981 | -1.04(-2.59%) |
Jun 01, 2006 | 38.72 | 40.10 | 38.56 | 40.09 | 3,029,690 | +1.38(+3.57%) |
May 31, 2006 | 38.17 | 38.74 | 37.59 | 38.71 | 3,486,904 | +1.11(+2.97%) |
May 30, 2006 | 37.81 | 38.56 | 37.54 | 37.59 | 3,374,275 | -1.42(-3.63%) |
May 26, 2006 | 39.11 | 39.30 | 38.46 | 39.01 | 1,954,717 | -0.04(-0.11%) |
May 25, 2006 | 39.97 | 40.08 | 38.56 | 39.05 | 2,821,591 | -0.50(-1.27%) |
May 24, 2006 | 38.51 | 40.01 | 38.20 | 39.55 | 4,655,219 | +1.05(+2.72%) |
May 23, 2006 | 40.84 | 41.03 | 38.42 | 38.51 | 3,660,310 | -1.91(-4.73%) |
May 22, 2006 | 40.78 | 40.88 | 39.51 | 40.42 | 3,357,725 | -0.73(-1.76%) |
May 19, 2006 | 40.28 | 41.48 | 40.22 | 41.14 | 3,591,644 | +0.84(+2.08%) |
May 18, 2006 | 41.06 | 42.16 | 40.25 | 40.31 | 2,503,853 | -0.70(-1.71%) |
May 17, 2006 | 40.91 | 41.73 | 40.62 | 41.01 | 3,686,251 | -0.89(-2.12%) |
May 16, 2006 | 41.09 | 41.95 | 41.01 | 41.90 | 2,922,519 | +0.76(+1.85%) |
May 15, 2006 | 41.93 | 42.54 | 40.63 | 41.14 | 2,770,444 | -1.07(-2.54%) |
May 12, 2006 | 42.00 | 42.91 | 41.76 | 42.21 | 3,955,462 | -0.08(-0.18%) |
May 11, 2006 | 43.43 | 43.98 | 41.96 | 42.29 | 5,586,720 | -2.51(-5.60%) |
May 10, 2006 | 46.06 | 46.06 | 44.72 | 44.79 | 3,913,567 | -1.28(-2.78%) |
May 09, 2006 | 44.73 | 46.17 | 44.12 | 46.07 | 4,421,145 | +1.17(+2.60%) |
May 08, 2006 | 45.95 | 46.27 | 44.74 | 44.90 | 2,879,677 | -1.32(-2.86%) |
May 05, 2006 | 45.81 | 46.44 | 45.35 | 46.23 | 3,095,429 | +0.45(+0.98%) |
May 04, 2006 | 44.80 | 46.26 | 44.68 | 45.78 | 6,308,100 | +0.93(+2.08%) |
May 03, 2006 | 42.08 | 44.92 | 41.99 | 44.84 | 8,209,598 | +2.90(+6.90%) |
May 02, 2006 | 41.88 | 42.48 | 41.48 | 41.95 | 1,737,345 | +0.17(+0.41%) |
May 01, 2006 | 42.29 | 42.50 | 41.72 | 41.78 | 2,686,607 | -0.47(-1.10%) |
Apr 28, 2006 | 42.13 | 42.47 | 41.67 | 42.24 | 3,186,173 | +0.00(+0.00%) |
Apr 27, 2006 | 41.08 | 42.75 | 40.41 | 42.24 | 5,157,519 | +0.99(+2.41%) |
Apr 26, 2006 | 41.02 | 41.48 | 40.75 | 41.25 | 2,172,967 | +0.26(+0.63%) |
Apr 25, 2006 | 40.95 | 41.34 | 40.66 | 40.99 | 2,377,072 | +0.29(+0.72%) |
Apr 24, 2006 | 40.11 | 40.95 | 39.58 | 40.70 | 3,186,668 | +0.67(+1.66%) |
Apr 21, 2006 | 41.27 | 41.78 | 39.84 | 40.03 | 3,346,796 | -1.26(-3.06%) |
Apr 20, 2006 | 40.70 | 41.65 | 40.47 | 41.29 | 4,296,205 | +0.10(+0.25%) |
Apr 19, 2006 | 40.35 | 41.34 | 40.02 | 41.19 | 3,482,629 | +0.79(+1.95%) |
Apr 18, 2006 | 39.18 | 40.59 | 39.02 | 40.40 | 3,236,528 | +1.40(+3.59%) |
Apr 17, 2006 | 40.51 | 40.55 | 38.69 | 39.00 | 3,170,966 | -1.42(-3.51%) |
Apr 13, 2006 | 40.01 | 41.29 | 39.92 | 40.42 | 9,877,748 | +1.78(+4.61%) |
Apr 12, 2006 | 38.71 | 38.93 | 37.93 | 38.64 | 4,872,721 | -0.07(-0.18%) |
Apr 11, 2006 | 38.60 | 38.88 | 38.20 | 38.71 | 3,295,107 | +0.13(+0.34%) |
Apr 10, 2006 | 38.54 | 39.02 | 38.11 | 38.58 | 4,037,545 | -0.55(-1.41%) |
Apr 07, 2006 | 39.32 | 40.00 | 38.70 | 39.13 | 4,235,090 | -0.25(-0.64%) |
Apr 06, 2006 | 38.11 | 39.62 | 37.97 | 39.38 | 5,459,684 | +1.37(+3.62%) |
Apr 05, 2006 | 36.82 | 38.22 | 36.73 | 38.01 | 2,757,186 | +1.37(+3.75%) |
Apr 04, 2006 | 37.23 | 37.60 | 36.53 | 36.63 | 2,664,175 | -0.78(-2.08%) |
Apr 03, 2006 | 37.27 | 38.02 | 36.90 | 37.41 | 3,742,751 | +0.25(+0.67%) |
Mar 31, 2006 | 37.37 | 37.81 | 36.69 | 37.16 | 1,593,775 | -0.11(-0.30%) |
Mar 30, 2006 | 37.24 | 37.90 | 36.96 | 37.27 | 1,720,192 | +0.07(+0.19%) |
Mar 29, 2006 | 36.37 | 37.27 | 36.20 | 37.20 | 2,210,640 | +0.89(+2.45%) |
Mar 28, 2006 | 37.24 | 37.31 | 36.05 | 36.31 | 2,651,855 | -0.99(-2.66%) |
Mar 27, 2006 | 37.70 | 38.26 | 37.28 | 37.31 | 1,726,809 | -0.43(-1.14%) |
Mar 24, 2006 | 37.00 | 37.76 | 36.88 | 37.74 | 1,851,657 | +0.90(+2.44%) |
Mar 23, 2006 | 36.43 | 37.20 | 36.25 | 36.84 | 2,020,127 | +0.43(+1.19%) |
Mar 22, 2006 | 35.91 | 36.66 | 35.58 | 36.41 | 3,437,387 | -0.06(-0.17%) |
Mar 21, 2006 | 37.24 | 38.01 | 36.38 | 36.47 | 3,959,068 | -0.77(-2.07%) |
Mar 20, 2006 | 37.20 | 37.87 | 36.76 | 37.24 | 2,045,046 | +0.15(+0.40%) |
Mar 17, 2006 | 37.13 | 37.64 | 36.77 | 37.09 | 4,211,690 | +0.02(+0.05%) |
Mar 16, 2006 | 39.28 | 39.31 | 37.07 | 37.07 | 4,670,614 | -2.16(-5.51%) |
Mar 15, 2006 | 37.77 | 39.29 | 37.56 | 39.23 | 5,679,021 | +1.52(+4.03%) |
Mar 14, 2006 | 35.99 | 37.97 | 35.92 | 37.71 | 3,979,617 | +1.67(+4.63%) |
Mar 13, 2006 | 35.38 | 36.36 | 35.35 | 36.05 | 3,513,263 | +0.65(+1.83%) |
Mar 10, 2006 | 35.89 | 36.07 | 35.06 | 35.40 | 2,123,214 | -0.41(-1.16%) |
Mar 09, 2006 | 36.30 | 36.77 | 35.80 | 35.81 | 2,533,303 | -0.31(-0.86%) |
Mar 08, 2006 | 36.44 | 36.73 | 35.39 | 36.12 | 3,384,159 | -0.35(-0.95%) |
Mar 07, 2006 | 37.38 | 37.45 | 35.93 | 36.47 | 2,428,318 | -0.87(-2.34%) |
Mar 06, 2006 | 37.92 | 38.31 | 37.18 | 37.34 | 1,641,078 | -0.54(-1.41%) |
Mar 03, 2006 | 38.24 | 38.92 | 37.71 | 37.88 | 2,960,446 | -1.00(-2.58%) |
Mar 02, 2006 | 38.33 | 39.28 | 38.23 | 38.88 | 3,030,027 | +0.28(+0.72%) |
Mar 01, 2006 | 37.16 | 39.01 | 36.95 | 38.60 | 5,438,239 | +1.36(+3.64%) |
Feb 28, 2006 | 36.63 | 37.25 | 36.34 | 37.25 | 4,238,029 | +0.61(+1.67%) |
Feb 27, 2006 | 36.72 | 37.20 | 36.30 | 36.63 | 6,568,129 | -1.18(-3.11%) |
Feb 24, 2006 | 37.56 | 38.46 | 37.43 | 37.81 | 2,908,036 | +0.30(+0.81%) |
Feb 23, 2006 | 38.06 | 38.42 | 37.32 | 37.51 | 2,795,202 | -0.63(-1.65%) |
Feb 22, 2006 | 38.56 | 38.72 | 37.07 | 38.14 | 4,048,600 | -0.39(-1.01%) |
Feb 21, 2006 | 38.51 | 38.73 | 37.65 | 38.53 | 3,584,329 | -0.03(-0.09%) |
Feb 17, 2006 | 39.86 | 39.99 | 38.38 | 38.56 | 4,770,140 | -1.36(-3.40%) |
Feb 16, 2006 | 41.65 | 41.97 | 39.66 | 39.92 | 5,013,175 | -1.34(-3.25%) |
Feb 15, 2006 | 40.33 | 41.33 | 39.83 | 41.26 | 3,526,964 | +0.76(+1.88%) |
Feb 14, 2006 | 40.11 | 40.63 | 39.58 | 40.50 | 2,534,118 | +0.35(+0.88%) |
Feb 13, 2006 | 41.44 | 41.49 | 39.97 | 40.14 | 2,262,247 | -1.37(-3.29%) |
Feb 10, 2006 | 40.63 | 41.51 | 39.36 | 41.51 | 5,336,535 | +0.82(+2.02%) |
Feb 09, 2006 | 41.23 | 41.95 | 40.69 | 40.69 | 6,934,806 | -0.29(-0.70%) |
Feb 08, 2006 | 40.40 | 40.98 | 40.12 | 40.97 | 2,747,768 | +0.92(+2.29%) |
Feb 07, 2006 | 40.46 | 40.70 | 39.40 | 40.06 | 1,875,387 | -0.43(-1.07%) |
Feb 06, 2006 | 40.08 | 40.51 | 39.51 | 40.49 | 2,341,495 | +0.54(+1.34%) |
Feb 03, 2006 | 39.81 | 40.62 | 39.32 | 39.95 | 2,016,133 | +0.19(+0.48%) |
Feb 02, 2006 | 40.49 | 41.05 | 39.60 | 39.76 | 3,203,886 | -0.76(-1.88%) |
Feb 01, 2006 | 39.95 | 41.01 | 39.90 | 40.52 | 2,464,389 | +0.40(+0.99%) |
Jan 31, 2006 | 40.31 | 40.58 | 39.68 | 40.12 | 3,633,113 | -0.37(-0.92%) |
Jan 30, 2006 | 40.23 | 40.70 | 40.06 | 40.50 | 2,998,008 | +0.47(+1.17%) |
Jan 27, 2006 | 39.37 | 40.71 | 39.18 | 40.03 | 5,409,909 | +0.75(+1.91%) |
Jan 26, 2006 | 38.33 | 39.28 | 38.02 | 39.28 | 4,152,662 | +1.41(+3.72%) |
Jan 25, 2006 | 38.28 | 38.89 | 37.31 | 37.87 | 3,946,166 | -0.34(-0.88%) |
Jan 24, 2006 | 37.05 | 38.49 | 36.63 | 38.21 | 3,706,541 | +1.51(+4.12%) |
Jan 23, 2006 | 36.40 | 37.40 | 36.35 | 36.69 | 3,108,940 | +0.38(+1.05%) |
Jan 20, 2006 | 37.46 | 37.58 | 36.31 | 36.31 | 4,522,142 | -1.58(-4.17%) |
Jan 19, 2006 | 36.43 | 38.02 | 36.33 | 37.90 | 13,841,494 | +4.78(+14.43%) |
Jan 18, 2006 | 32.06 | 33.23 | 31.92 | 33.12 | 4,811,445 | +0.61(+1.86%) |
Jan 17, 2006 | 32.53 | 32.79 | 32.17 | 32.51 | 2,857,986 | -0.58(-1.75%) |
Jan 13, 2006 | 33.49 | 33.59 | 32.75 | 33.09 | 3,026,073 | -0.96(-2.82%) |
Jan 12, 2006 | 34.00 | 34.40 | 33.73 | 34.05 | 2,649,262 | -0.22(-0.63%) |
Jan 11, 2006 | 33.19 | 34.50 | 32.92 | 34.27 | 3,073,768 | +0.77(+2.30%) |
Jan 10, 2006 | 34.01 | 34.05 | 33.16 | 33.50 | 3,014,313 | -0.60(-1.77%) |
Jan 09, 2006 | 33.70 | 34.40 | 33.51 | 34.10 | 3,028,225 | +0.34(+1.00%) |
Jan 06, 2006 | 32.84 | 33.90 | 32.56 | 33.76 | 3,224,866 | +1.15(+3.52%) |
Jan 05, 2006 | 32.21 | 33.03 | 32.20 | 32.62 | 2,541,074 | +0.60(+1.86%) |
Jan 04, 2006 | 31.90 | 32.36 | 31.60 | 32.02 | 3,149,672 | +0.31(+0.98%) |
Jan 03, 2006 | 31.03 | 31.91 | 30.63 | 31.71 | 3,357,748 | +0.87(+2.83%) |
Dec 30, 2005 | 31.47 | 31.53 | 30.83 | 30.83 | 1,540,605 | -0.70(-2.22%) |
Dec 29, 2005 | 31.50 | 31.86 | 31.33 | 31.53 | 1,260,941 | +0.02(+0.05%) |
Dec 28, 2005 | 31.02 | 31.55 | 30.81 | 31.52 | 1,021,403 | +0.49(+1.59%) |
Dec 27, 2005 | 31.77 | 31.87 | 30.91 | 31.02 | 1,434,616 | -0.54(-1.72%) |
Dec 23, 2005 | 31.73 | 31.99 | 31.20 | 31.57 | 1,277,875 | -0.21(-0.65%) |
Dec 22, 2005 | 30.29 | 31.87 | 30.27 | 31.78 | 3,852,211 | +1.62(+5.39%) |
Dec 21, 2005 | 30.40 | 30.83 | 29.88 | 30.15 | 1,585,390 | -0.23(-0.77%) |
Dec 20, 2005 | 29.95 | 30.58 | 29.76 | 30.39 | 2,624,809 | +0.40(+1.33%) |
Dec 19, 2005 | 31.11 | 31.43 | 29.95 | 29.99 | 2,509,707 | -1.15(-3.69%) |
Dec 16, 2005 | 31.63 | 31.83 | 30.96 | 31.14 | 3,297,021 | -0.53(-1.66%) |
Dec 15, 2005 | 31.74 | 32.06 | 31.61 | 31.66 | 2,051,037 | -0.12(-0.38%) |
Dec 14, 2005 | 31.98 | 32.03 | 31.46 | 31.79 | 1,828,062 | -0.22(-0.70%) |
Dec 13, 2005 | 31.98 | 32.41 | 31.56 | 32.01 | 2,651,295 | +0.04(+0.14%) |
Dec 12, 2005 | 31.54 | 32.04 | 31.40 | 31.97 | 1,954,386 | +0.60(+1.90%) |
Dec 09, 2005 | 31.37 | 31.46 | 30.77 | 31.37 | 3,951,808 | -0.11(-0.36%) |
Dec 08, 2005 | 32.54 | 32.80 | 31.38 | 31.48 | 2,713,064 | -0.82(-2.54%) |
Dec 07, 2005 | 32.97 | 32.97 | 32.09 | 32.30 | 2,100,643 | -0.62(-1.89%) |
Dec 06, 2005 | 32.62 | 33.49 | 32.56 | 32.93 | 2,520,443 | +0.58(+1.79%) |
Dec 05, 2005 | 32.53 | 32.69 | 31.85 | 32.35 | 2,722,699 | -0.28(-0.85%) |
Dec 02, 2005 | 33.32 | 33.37 | 32.28 | 32.62 | 5,353,112 | -1.21(-3.58%) |
Dec 01, 2005 | 32.70 | 33.86 | 32.70 | 33.83 | 2,949,625 | +1.38(+4.26%) |
Nov 30, 2005 | 32.33 | 32.82 | 31.68 | 32.45 | 3,288,029 | -0.24(-0.74%) |
Nov 29, 2005 | 32.30 | 32.91 | 32.19 | 32.69 | 1,813,499 | +0.67(+2.08%) |
Nov 28, 2005 | 33.17 | 33.45 | 32.02 | 32.03 | 2,014,500 | -1.19(-3.59%) |
Nov 25, 2005 | 32.38 | 33.22 | 32.37 | 33.22 | 810,314 | +0.81(+2.51%) |
Nov 23, 2005 | 32.59 | 33.00 | 32.41 | 32.41 | 1,518,150 | -0.15(-0.45%) |
Nov 22, 2005 | 31.89 | 32.68 | 31.89 | 32.55 | 3,644,252 | +0.58(+1.81%) |
Nov 21, 2005 | 32.41 | 32.45 | 31.80 | 31.98 | 2,981,958 | -0.42(-1.31%) |
Nov 18, 2005 | 32.67 | 32.97 | 32.29 | 32.40 | 3,081,047 | -0.07(-0.21%) |
Nov 17, 2005 | 32.00 | 32.54 | 31.79 | 32.47 | 2,930,047 | +0.14(+0.43%) |
Nov 16, 2005 | 32.58 | 32.91 | 32.02 | 32.33 | 3,759,272 | -0.36(-1.11%) |
Nov 15, 2005 | 32.27 | 32.84 | 32.24 | 32.69 | 2,525,137 | +0.36(+1.12%) |
Nov 14, 2005 | 32.07 | 32.84 | 31.79 | 32.33 | 2,275,752 | +0.21(+0.65%) |
Nov 11, 2005 | 32.55 | 32.84 | 31.98 | 32.12 | 2,168,559 | -0.51(-1.56%) |
Nov 10, 2005 | 32.87 | 33.06 | 32.42 | 32.63 | 4,887,544 | +0.19(+0.59%) |
Nov 09, 2005 | 31.01 | 32.49 | 30.93 | 32.44 | 4,233,141 | +1.47(+4.74%) |
Nov 08, 2005 | 30.72 | 31.53 | 30.69 | 30.97 | 3,128,326 | +0.02(+0.06%) |
Nov 07, 2005 | 30.51 | 31.18 | 30.27 | 30.96 | 2,169,991 | +0.65(+2.14%) |
Nov 04, 2005 | 30.62 | 30.85 | 29.94 | 30.31 | 1,911,757 | -0.29(-0.93%) |
Nov 03, 2005 | 30.25 | 30.91 | 30.19 | 30.59 | 4,202,427 | +0.48(+1.61%) |
Nov 02, 2005 | 28.83 | 30.22 | 28.75 | 30.11 | 3,346,643 | +0.99(+3.38%) |