Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.40 | 44.40 | 43.94 | 44.01 | 1,057,900 | -0.01(-0.02%) |
Nov 29, 2006 | 43.71 | 44.14 | 43.62 | 44.02 | 939,500 | +1.09(+2.54%) |
Nov 28, 2006 | 42.84 | 43.03 | 42.78 | 42.93 | 808,900 | +0.06(+0.14%) |
Nov 27, 2006 | 43.24 | 43.24 | 42.69 | 42.87 | 612,200 | -0.28(-0.65%) |
Nov 24, 2006 | 43.16 | 43.42 | 43.11 | 43.15 | 346,600 | -0.05(-0.12%) |
Nov 22, 2006 | 43.20 | 43.35 | 43.01 | 43.20 | 1,028,700 | +0.32(+0.75%) |
Nov 21, 2006 | 42.95 | 43.00 | 42.71 | 42.88 | 822,100 | +0.23(+0.54%) |
Nov 20, 2006 | 42.49 | 42.95 | 42.44 | 42.65 | 1,211,100 | +0.19(+0.45%) |
Nov 17, 2006 | 42.24 | 42.52 | 42.20 | 42.46 | 992,900 | +0.00(+0.00%) |
Nov 16, 2006 | 42.57 | 42.58 | 42.39 | 42.46 | 1,934,300 | -0.29(-0.68%) |
Nov 15, 2006 | 42.49 | 42.87 | 42.44 | 42.75 | 1,516,400 | -0.24(-0.56%) |
Nov 14, 2006 | 42.78 | 43.05 | 42.35 | 42.99 | 1,492,500 | +0.35(+0.82%) |
Nov 13, 2006 | 42.63 | 42.77 | 42.50 | 42.64 | 1,787,800 | +0.45(+1.07%) |
Nov 10, 2006 | 42.40 | 42.43 | 41.98 | 42.19 | 3,384,800 | -0.06(-0.14%) |
Nov 09, 2006 | 42.51 | 42.75 | 42.05 | 42.25 | 2,424,200 | +0.00(+0.00%) |
Nov 08, 2006 | 42.57 | 42.59 | 42.18 | 42.25 | 2,274,900 | -0.62(-1.45%) |
Nov 07, 2006 | 42.86 | 43.16 | 42.81 | 42.87 | 1,386,100 | +0.47(+1.11%) |
Nov 06, 2006 | 42.24 | 42.44 | 42.17 | 42.40 | 1,596,000 | +0.52(+1.24%) |
Nov 03, 2006 | 42.00 | 42.07 | 41.70 | 41.88 | 2,810,300 | -0.22(-0.52%) |
Nov 02, 2006 | 42.21 | 42.40 | 42.09 | 42.10 | 1,346,200 | -0.33(-0.78%) |
Nov 01, 2006 | 42.84 | 42.96 | 42.28 | 42.43 | 1,013,000 | -0.26(-0.61%) |
Oct 31, 2006 | 41.65 | 42.98 | 41.65 | 42.69 | 3,467,700 | -0.81(-1.86%) |
Oct 30, 2006 | 43.34 | 43.76 | 43.33 | 43.50 | 1,765,400 | -0.07(-0.16%) |
Oct 27, 2006 | 43.34 | 43.80 | 43.11 | 43.57 | 2,043,300 | -0.74(-1.67%) |
Oct 26, 2006 | 43.94 | 44.32 | 43.85 | 44.31 | 1,720,400 | +0.05(+0.11%) |
Oct 25, 2006 | 43.99 | 44.32 | 43.99 | 44.26 | 1,343,600 | +0.11(+0.25%) |
Oct 24, 2006 | 43.96 | 44.30 | 43.85 | 44.15 | 1,459,600 | -0.15(-0.34%) |
Oct 23, 2006 | 43.82 | 44.45 | 43.81 | 44.30 | 1,451,100 | -0.18(-0.40%) |
Oct 20, 2006 | 44.27 | 44.54 | 44.14 | 44.48 | 1,256,000 | +0.67(+1.53%) |
Oct 19, 2006 | 43.66 | 43.87 | 43.52 | 43.81 | 2,211,300 | -0.10(-0.23%) |
Oct 18, 2006 | 43.68 | 44.04 | 43.66 | 43.91 | 1,377,100 | +0.10(+0.23%) |
Oct 17, 2006 | 43.74 | 43.96 | 43.64 | 43.81 | 1,111,900 | -0.14(-0.32%) |
Oct 16, 2006 | 43.60 | 43.97 | 43.51 | 43.95 | 2,472,400 | +0.70(+1.62%) |
Oct 13, 2006 | 43.25 | 43.37 | 43.07 | 43.25 | 2,363,000 | -0.06(-0.14%) |
Oct 12, 2006 | 43.12 | 43.38 | 43.10 | 43.31 | 3,140,300 | -0.03(-0.07%) |
Oct 11, 2006 | 43.27 | 43.46 | 43.16 | 43.34 | 2,581,600 | -0.01(-0.02%) |
Oct 10, 2006 | 43.45 | 43.71 | 43.20 | 43.35 | 1,993,800 | -0.24(-0.55%) |
Oct 09, 2006 | 43.25 | 43.63 | 43.22 | 43.59 | 3,012,300 | +0.14(+0.32%) |
Oct 06, 2006 | 43.26 | 43.59 | 43.12 | 43.45 | 2,325,100 | -1.15(-2.58%) |
Oct 05, 2006 | 44.41 | 44.62 | 44.35 | 44.60 | 1,323,300 | -0.01(-0.02%) |
Oct 04, 2006 | 44.23 | 44.63 | 44.02 | 44.61 | 812,400 | -0.12(-0.27%) |
Oct 03, 2006 | 44.72 | 44.90 | 44.50 | 44.73 | 492,400 | +0.01(+0.02%) |
Oct 02, 2006 | 44.87 | 44.99 | 44.66 | 44.72 | 2,063,600 | +0.25(+0.56%) |
Sep 29, 2006 | 44.46 | 44.67 | 44.32 | 44.47 | 1,136,000 | +0.02(+0.04%) |
Sep 28, 2006 | 44.44 | 44.50 | 44.08 | 44.45 | 3,413,700 | +0.38(+0.86%) |
Sep 27, 2006 | 43.85 | 44.16 | 43.81 | 44.07 | 2,059,000 | -0.33(-0.74%) |
Sep 26, 2006 | 44.46 | 44.49 | 44.17 | 44.40 | 625,500 | +0.01(+0.02%) |
Sep 25, 2006 | 44.27 | 44.44 | 43.96 | 44.39 | 611,700 | +0.44(+1.00%) |
Sep 22, 2006 | 44.10 | 44.11 | 43.70 | 43.95 | 987,200 | -0.34(-0.77%) |
Sep 21, 2006 | 44.17 | 44.42 | 44.08 | 44.29 | 1,015,300 | +0.38(+0.87%) |
Sep 20, 2006 | 43.40 | 43.91 | 43.39 | 43.91 | 1,500,800 | +0.67(+1.55%) |
Sep 19, 2006 | 43.25 | 43.32 | 43.00 | 43.24 | 1,188,400 | -0.08(-0.18%) |
Sep 18, 2006 | 42.94 | 43.40 | 42.63 | 43.32 | 808,700 | +0.35(+0.81%) |
Sep 15, 2006 | 43.30 | 43.43 | 42.88 | 42.97 | 1,608,000 | -0.41(-0.95%) |
Sep 14, 2006 | 43.40 | 43.46 | 43.11 | 43.38 | 1,532,300 | -0.47(-1.07%) |
Sep 13, 2006 | 43.55 | 43.95 | 43.36 | 43.85 | 1,981,100 | -0.16(-0.36%) |
Sep 12, 2006 | 43.53 | 44.12 | 43.42 | 44.01 | 1,026,500 | +1.00(+2.33%) |
Sep 11, 2006 | 42.67 | 43.20 | 42.51 | 43.01 | 1,471,400 | +0.01(+0.02%) |
Sep 08, 2006 | 43.00 | 43.08 | 42.43 | 43.00 | 1,367,400 | -0.51(-1.17%) |
Sep 07, 2006 | 43.44 | 43.67 | 43.35 | 43.51 | 1,130,500 | -0.45(-1.02%) |
Sep 06, 2006 | 44.06 | 44.09 | 43.77 | 43.96 | 1,404,200 | -0.83(-1.85%) |
Sep 05, 2006 | 44.55 | 44.82 | 44.27 | 44.79 | 1,171,700 | -0.58(-1.28%) |
Sep 01, 2006 | 45.28 | 45.50 | 45.04 | 45.37 | 2,403,200 | +0.42(+0.93%) |
Aug 31, 2006 | 45.20 | 45.25 | 44.64 | 44.95 | 1,175,100 | -0.06(-0.13%) |
Aug 30, 2006 | 45.12 | 45.25 | 44.74 | 45.01 | 980,100 | -0.03(-0.07%) |
Aug 29, 2006 | 44.95 | 45.15 | 44.62 | 45.04 | 555,300 | +0.34(+0.76%) |
Aug 28, 2006 | 44.41 | 44.88 | 44.37 | 44.70 | 624,600 | +0.48(+1.09%) |
Aug 25, 2006 | 44.03 | 44.33 | 43.71 | 44.22 | 906,700 | -0.37(-0.83%) |
Aug 24, 2006 | 44.75 | 44.86 | 44.54 | 44.59 | 2,380,600 | -0.01(-0.02%) |
Aug 23, 2006 | 44.99 | 45.09 | 44.51 | 44.60 | 616,100 | -0.23(-0.51%) |
Aug 22, 2006 | 44.35 | 45.06 | 44.32 | 44.83 | 872,200 | +0.13(+0.29%) |
Aug 21, 2006 | 45.04 | 45.13 | 44.63 | 44.70 | 1,997,600 | -0.75(-1.65%) |
Aug 18, 2006 | 45.35 | 45.55 | 45.14 | 45.45 | 815,600 | -0.11(-0.24%) |
Aug 17, 2006 | 45.54 | 45.66 | 45.31 | 45.56 | 1,579,800 | +0.02(+0.04%) |
Aug 16, 2006 | 45.70 | 45.77 | 45.30 | 45.54 | 1,893,100 | +0.64(+1.43%) |
Aug 15, 2006 | 44.80 | 45.25 | 44.68 | 44.90 | 1,424,800 | +1.48(+3.41%) |
Aug 14, 2006 | 43.40 | 43.76 | 43.39 | 43.42 | 900,500 | +0.25(+0.58%) |
Aug 11, 2006 | 43.27 | 43.38 | 43.03 | 43.17 | 900,500 | -0.26(-0.60%) |
Aug 10, 2006 | 43.45 | 43.50 | 43.10 | 43.43 | 1,258,800 | -0.42(-0.96%) |
Aug 09, 2006 | 44.38 | 44.42 | 43.85 | 43.85 | 2,726,700 | -0.60(-1.35%) |
Aug 08, 2006 | 44.28 | 44.72 | 43.82 | 44.45 | 3,239,800 | -0.41(-0.91%) |
Aug 07, 2006 | 45.00 | 45.18 | 44.68 | 44.86 | 3,749,500 | -0.29(-0.64%) |
Aug 04, 2006 | 46.13 | 46.65 | 45.14 | 45.15 | 8,161,800 | -1.77(-3.77%) |
Aug 03, 2006 | 46.71 | 47.06 | 46.63 | 46.92 | 915,600 | +0.11(+0.23%) |
Aug 02, 2006 | 46.79 | 47.01 | 46.64 | 46.81 | 1,063,600 | -0.44(-0.93%) |
Aug 01, 2006 | 47.02 | 47.25 | 46.50 | 47.25 | 1,224,700 | -0.14(-0.30%) |
Jul 31, 2006 | 47.75 | 47.93 | 47.26 | 47.39 | 2,016,200 | +0.11(+0.23%) |
Jul 28, 2006 | 47.11 | 47.62 | 46.94 | 47.28 | 4,350,800 | +0.12(+0.25%) |
Jul 27, 2006 | 48.00 | 48.16 | 47.06 | 47.16 | 4,997,500 | -2.84(-5.68%) |
Jul 26, 2006 | 49.66 | 50.05 | 49.40 | 50.00 | 1,030,300 | +0.37(+0.75%) |
Jul 25, 2006 | 49.77 | 49.96 | 49.35 | 49.63 | 659,000 | +0.01(+0.02%) |
Jul 24, 2006 | 48.46 | 49.75 | 48.46 | 49.62 | 1,363,400 | +0.66(+1.35%) |
Jul 21, 2006 | 49.18 | 49.18 | 48.61 | 48.96 | 1,075,700 | +0.55(+1.14%) |
Jul 20, 2006 | 48.81 | 48.91 | 48.33 | 48.41 | 476,900 | +0.03(+0.06%) |
Jul 19, 2006 | 46.54 | 48.40 | 46.51 | 48.38 | 841,900 | +1.49(+3.18%) |
Jul 18, 2006 | 47.07 | 47.07 | 46.39 | 46.89 | 633,100 | -0.42(-0.89%) |
Jul 17, 2006 | 47.60 | 47.78 | 46.97 | 47.31 | 523,600 | -0.48(-1.00%) |
Jul 14, 2006 | 47.95 | 48.34 | 47.70 | 47.79 | 762,200 | -0.14(-0.29%) |
Jul 13, 2006 | 48.49 | 48.60 | 47.86 | 47.93 | 586,800 | -1.54(-3.11%) |
Jul 12, 2006 | 49.62 | 49.74 | 49.30 | 49.47 | 513,000 | -0.21(-0.42%) |
Jul 11, 2006 | 49.66 | 49.83 | 49.20 | 49.68 | 1,059,500 | +0.37(+0.75%) |
Jul 10, 2006 | 49.49 | 49.57 | 49.20 | 49.31 | 488,400 | -0.20(-0.40%) |
Jul 07, 2006 | 49.51 | 49.85 | 49.26 | 49.51 | 489,300 | -0.03(-0.06%) |
Jul 06, 2006 | 49.13 | 49.65 | 49.00 | 49.54 | 941,700 | +0.97(+2.00%) |
Jul 05, 2006 | 48.69 | 48.69 | 48.16 | 48.57 | 685,600 | -0.66(-1.34%) |
Jul 03, 2006 | 49.12 | 49.30 | 49.04 | 49.23 | 424,300 | +0.53(+1.09%) |
Jun 30, 2006 | 48.48 | 49.00 | 48.25 | 48.70 | 1,078,000 | +0.53(+1.10%) |
Jun 29, 2006 | 46.91 | 48.29 | 46.85 | 48.17 | 1,002,100 | +2.24(+4.88%) |
Jun 28, 2006 | 46.20 | 46.37 | 45.83 | 45.93 | 429,600 | -0.13(-0.28%) |
Jun 27, 2006 | 46.14 | 46.66 | 46.00 | 46.06 | 776,900 | -0.95(-2.02%) |
Jun 26, 2006 | 46.93 | 47.05 | 46.62 | 47.01 | 744,900 | +0.01(+0.02%) |
Jun 23, 2006 | 46.88 | 47.13 | 46.76 | 47.00 | 618,100 | +0.02(+0.04%) |
Jun 22, 2006 | 46.62 | 47.09 | 46.58 | 46.98 | 779,800 | +0.67(+1.45%) |
Jun 21, 2006 | 45.69 | 46.50 | 45.64 | 46.31 | 1,273,500 | +0.70(+1.53%) |
Jun 20, 2006 | 45.36 | 45.83 | 45.12 | 45.61 | 555,400 | -0.14(-0.31%) |
Jun 19, 2006 | 46.10 | 46.18 | 45.41 | 45.75 | 691,900 | +0.04(+0.09%) |
Jun 16, 2006 | 46.00 | 46.20 | 45.34 | 45.71 | 933,500 | -0.90(-1.93%) |
Jun 15, 2006 | 45.90 | 46.70 | 45.85 | 46.61 | 852,700 | +1.45(+3.21%) |
Jun 14, 2006 | 44.83 | 45.49 | 44.80 | 45.16 | 746,400 | +0.95(+2.15%) |
Jun 13, 2006 | 44.45 | 44.90 | 44.21 | 44.21 | 1,026,300 | -0.52(-1.16%) |
Jun 12, 2006 | 45.05 | 45.18 | 44.70 | 44.73 | 825,600 | -0.52(-1.15%) |
Jun 09, 2006 | 45.34 | 45.50 | 45.15 | 45.25 | 738,000 | -0.03(-0.07%) |
Jun 08, 2006 | 45.42 | 45.60 | 44.58 | 45.28 | 858,100 | -0.72(-1.57%) |
Jun 07, 2006 | 45.95 | 46.47 | 45.53 | 46.00 | 983,400 | +0.27(+0.59%) |
Jun 06, 2006 | 46.10 | 46.20 | 45.38 | 45.73 | 656,600 | -0.70(-1.51%) |
Jun 05, 2006 | 46.98 | 47.12 | 46.40 | 46.43 | 374,200 | -0.56(-1.19%) |
Jun 02, 2006 | 47.33 | 47.37 | 46.71 | 46.99 | 588,600 | -0.35(-0.74%) |
Jun 01, 2006 | 46.43 | 47.37 | 46.35 | 47.34 | 611,700 | +0.07(+0.15%) |
May 31, 2006 | 47.33 | 47.65 | 46.88 | 47.27 | 711,400 | +0.08(+0.17%) |
May 30, 2006 | 48.43 | 48.44 | 47.12 | 47.19 | 850,800 | -1.25(-2.58%) |
May 26, 2006 | 48.18 | 48.52 | 47.94 | 48.44 | 504,100 | +0.31(+0.64%) |
May 25, 2006 | 47.85 | 48.17 | 47.44 | 48.13 | 490,100 | +1.03(+2.19%) |
May 24, 2006 | 47.05 | 47.38 | 46.55 | 47.10 | 1,032,100 | -0.22(-0.46%) |
May 23, 2006 | 47.11 | 47.62 | 46.91 | 47.32 | 752,100 | +0.61(+1.31%) |
May 22, 2006 | 46.63 | 46.98 | 46.15 | 46.71 | 729,800 | +0.02(+0.04%) |
May 19, 2006 | 46.61 | 46.82 | 46.21 | 46.69 | 927,600 | -0.22(-0.47%) |
May 18, 2006 | 47.31 | 47.67 | 46.90 | 46.91 | 775,500 | -0.04(-0.09%) |
May 17, 2006 | 48.52 | 48.60 | 46.69 | 46.95 | 1,335,800 | -1.95(-3.99%) |
May 16, 2006 | 48.36 | 49.25 | 48.24 | 48.90 | 1,770,700 | +1.69(+3.58%) |
May 15, 2006 | 47.51 | 47.79 | 46.95 | 47.21 | 667,000 | -0.56(-1.17%) |
May 12, 2006 | 48.19 | 48.60 | 47.77 | 47.77 | 765,600 | -0.34(-0.71%) |
May 11, 2006 | 48.59 | 48.70 | 48.02 | 48.11 | 493,600 | +0.08(+0.17%) |
May 10, 2006 | 48.19 | 48.32 | 47.92 | 48.03 | 397,000 | -0.26(-0.54%) |
May 09, 2006 | 48.30 | 48.55 | 48.21 | 48.29 | 465,100 | +0.50(+1.05%) |
May 08, 2006 | 48.13 | 48.13 | 47.50 | 47.79 | 724,100 | -0.59(-1.22%) |
May 05, 2006 | 48.54 | 48.54 | 48.07 | 48.38 | 1,161,900 | -0.57(-1.16%) |
May 04, 2006 | 48.30 | 48.95 | 48.30 | 48.95 | 1,393,500 | +1.38(+2.90%) |
May 03, 2006 | 47.65 | 47.70 | 47.35 | 47.57 | 1,521,700 | -0.29(-0.61%) |
May 02, 2006 | 47.76 | 48.15 | 47.72 | 47.86 | 1,936,700 | +1.07(+2.29%) |
May 01, 2006 | 46.99 | 47.00 | 46.61 | 46.79 | 1,320,300 | -0.25(-0.53%) |
Apr 28, 2006 | 47.28 | 47.59 | 47.00 | 47.04 | 1,857,200 | +0.91(+1.97%) |
Apr 27, 2006 | 45.80 | 46.26 | 45.78 | 46.13 | 2,701,800 | +0.05(+0.11%) |
Apr 26, 2006 | 46.27 | 46.37 | 45.96 | 46.08 | 919,400 | -0.13(-0.28%) |
Apr 25, 2006 | 46.34 | 46.38 | 45.90 | 46.21 | 939,100 | -0.27(-0.58%) |
Apr 24, 2006 | 46.26 | 46.52 | 46.17 | 46.48 | 634,600 | -0.13(-0.28%) |
Apr 21, 2006 | 46.64 | 47.26 | 46.45 | 46.61 | 848,900 | -0.26(-0.55%) |
Apr 20, 2006 | 46.62 | 47.05 | 46.60 | 46.87 | 869,600 | +0.37(+0.80%) |
Apr 19, 2006 | 45.90 | 46.52 | 45.77 | 46.50 | 682,600 | +0.21(+0.45%) |
Apr 18, 2006 | 46.04 | 46.31 | 45.87 | 46.29 | 985,800 | +0.28(+0.61%) |
Apr 17, 2006 | 45.65 | 46.11 | 45.63 | 46.01 | 559,700 | +0.36(+0.79%) |
Apr 13, 2006 | 45.35 | 45.69 | 45.22 | 45.65 | 597,700 | +0.30(+0.66%) |
Apr 12, 2006 | 45.35 | 45.49 | 45.16 | 45.35 | 1,179,500 | -0.50(-1.09%) |
Apr 11, 2006 | 46.18 | 46.29 | 45.72 | 45.85 | 1,438,400 | +0.30(+0.66%) |
Apr 10, 2006 | 44.95 | 46.06 | 44.88 | 45.55 | 2,028,900 | +0.16(+0.35%) |
Apr 07, 2006 | 45.89 | 45.93 | 45.19 | 45.39 | 2,169,800 | -1.08(-2.32%) |
Apr 06, 2006 | 46.32 | 46.61 | 46.22 | 46.47 | 874,300 | -0.53(-1.13%) |
Apr 05, 2006 | 47.06 | 47.30 | 46.77 | 47.00 | 632,900 | -0.38(-0.80%) |
Apr 04, 2006 | 47.50 | 47.60 | 47.19 | 47.38 | 599,700 | +0.18(+0.38%) |
Apr 03, 2006 | 46.95 | 47.50 | 46.82 | 47.20 | 971,700 | -0.25(-0.53%) |
Mar 31, 2006 | 47.79 | 47.88 | 47.31 | 47.45 | 993,900 | -0.08(-0.17%) |
Mar 30, 2006 | 47.31 | 47.75 | 47.26 | 47.53 | 1,054,300 | +1.13(+2.44%) |
Mar 29, 2006 | 46.14 | 46.62 | 46.10 | 46.40 | 927,400 | +0.82(+1.80%) |
Mar 28, 2006 | 45.95 | 46.00 | 45.53 | 45.58 | 1,096,000 | +0.03(+0.07%) |
Mar 27, 2006 | 45.62 | 45.80 | 45.32 | 45.55 | 1,327,600 | -0.93(-2.00%) |
Mar 24, 2006 | 46.42 | 46.66 | 46.22 | 46.48 | 768,300 | -0.08(-0.17%) |
Mar 23, 2006 | 46.94 | 47.03 | 46.25 | 46.56 | 1,507,500 | -1.32(-2.76%) |
Mar 22, 2006 | 47.80 | 48.32 | 47.45 | 47.88 | 4,445,300 | +4.20(+9.62%) |
Mar 21, 2006 | 43.86 | 44.00 | 43.63 | 43.68 | 1,822,400 | -0.74(-1.67%) |
Mar 20, 2006 | 44.80 | 44.89 | 44.29 | 44.42 | 989,900 | -0.70(-1.55%) |
Mar 17, 2006 | 45.13 | 45.24 | 44.83 | 45.12 | 1,516,400 | +0.08(+0.18%) |
Mar 16, 2006 | 44.69 | 45.19 | 44.69 | 45.04 | 697,200 | +0.12(+0.27%) |
Mar 15, 2006 | 44.90 | 45.00 | 44.69 | 44.92 | 1,426,300 | -0.06(-0.13%) |
Mar 14, 2006 | 44.82 | 45.12 | 44.79 | 44.98 | 1,588,000 | +0.01(+0.02%) |
Mar 13, 2006 | 44.60 | 45.00 | 44.60 | 44.97 | 1,759,800 | +1.10(+2.51%) |
Mar 10, 2006 | 43.51 | 43.89 | 43.34 | 43.87 | 1,697,600 | +0.59(+1.36%) |
Mar 09, 2006 | 43.61 | 43.72 | 43.26 | 43.28 | 1,371,300 | -0.13(-0.30%) |
Mar 08, 2006 | 43.05 | 43.57 | 42.90 | 43.41 | 1,948,500 | +1.38(+3.28%) |
Mar 07, 2006 | 42.11 | 42.30 | 41.91 | 42.03 | 890,400 | -0.06(-0.14%) |
Mar 06, 2006 | 42.41 | 42.42 | 41.93 | 42.09 | 950,100 | -0.31(-0.73%) |
Mar 03, 2006 | 42.26 | 42.57 | 42.05 | 42.40 | 1,670,800 | -0.38(-0.89%) |
Mar 02, 2006 | 42.36 | 42.81 | 42.22 | 42.78 | 1,594,200 | -0.11(-0.26%) |
Mar 01, 2006 | 42.75 | 43.24 | 42.79 | 42.89 | 1,990,400 | +0.26(+0.61%) |
Feb 28, 2006 | 43.51 | 42.89 | 42.50 | 42.63 | 1,327,700 | -0.88(-2.02%) |
Feb 27, 2006 | 43.25 | 43.55 | 43.18 | 43.51 | 1,533,800 | +0.29(+0.67%) |
Feb 24, 2006 | 43.00 | 43.35 | 42.91 | 43.22 | 2,217,600 | +0.53(+1.24%) |
Feb 23, 2006 | 42.97 | 43.00 | 42.67 | 42.69 | 1,305,200 | +0.06(+0.14%) |
Feb 22, 2006 | 42.58 | 42.81 | 42.50 | 42.63 | 2,318,400 | -0.47(-1.09%) |
Feb 21, 2006 | 43.04 | 43.21 | 42.84 | 43.10 | 4,854,600 | -1.10(-2.49%) |
Feb 17, 2006 | 43.91 | 44.29 | 43.63 | 44.20 | 2,238,700 | +0.02(+0.05%) |
Feb 16, 2006 | 43.69 | 44.20 | 43.64 | 44.18 | 2,337,200 | +0.23(+0.52%) |
Feb 15, 2006 | 44.47 | 44.59 | 43.94 | 43.95 | 3,314,900 | -0.61(-1.37%) |
Feb 14, 2006 | 44.49 | 44.70 | 44.11 | 44.56 | 1,248,900 | +0.09(+0.20%) |
Feb 13, 2006 | 44.15 | 44.58 | 44.04 | 44.47 | 1,217,500 | +0.05(+0.11%) |
Feb 10, 2006 | 44.95 | 45.07 | 44.22 | 44.42 | 1,668,900 | -0.48(-1.07%) |
Feb 09, 2006 | 45.14 | 45.25 | 44.89 | 44.90 | 1,931,100 | -0.20(-0.44%) |
Feb 08, 2006 | 44.56 | 45.17 | 44.56 | 45.10 | 1,102,700 | +0.12(+0.27%) |
Feb 07, 2006 | 44.80 | 45.20 | 44.78 | 44.98 | 1,427,100 | -0.02(-0.04%) |
Feb 06, 2006 | 44.67 | 45.05 | 44.65 | 45.00 | 2,003,500 | -0.32(-0.71%) |
Feb 03, 2006 | 45.10 | 45.70 | 45.00 | 45.32 | 1,808,000 | +0.07(+0.15%) |
Feb 02, 2006 | 46.02 | 46.09 | 45.25 | 45.25 | 1,415,400 | -0.94(-2.04%) |
Feb 01, 2006 | 46.04 | 46.30 | 45.90 | 46.19 | 1,579,500 | +0.19(+0.41%) |
Jan 31, 2006 | 45.55 | 46.19 | 45.49 | 46.00 | 2,342,500 | +0.84(+1.86%) |
Jan 30, 2006 | 45.20 | 45.26 | 45.05 | 45.16 | 1,285,400 | -0.71(-1.55%) |
Jan 27, 2006 | 45.69 | 46.06 | 45.52 | 45.87 | 1,531,500 | +0.17(+0.37%) |
Jan 26, 2006 | 45.82 | 46.01 | 45.60 | 45.70 | 1,427,100 | +0.71(+1.58%) |
Jan 25, 2006 | 45.32 | 45.32 | 44.65 | 44.99 | 2,096,200 | +0.73(+1.65%) |
Jan 24, 2006 | 45.66 | 45.73 | 44.21 | 44.26 | 3,227,100 | -1.63(-3.55%) |
Jan 23, 2006 | 46.11 | 46.20 | 45.89 | 45.89 | 833,500 | -0.04(-0.09%) |
Jan 20, 2006 | 46.72 | 46.72 | 45.83 | 45.93 | 1,485,400 | -0.30(-0.65%) |
Jan 19, 2006 | 45.89 | 46.35 | 45.77 | 46.23 | 900,800 | +0.29(+0.63%) |
Jan 18, 2006 | 46.21 | 46.33 | 45.69 | 45.94 | 1,473,900 | -0.14(-0.30%) |
Jan 17, 2006 | 46.36 | 46.44 | 45.86 | 46.08 | 1,171,000 | -0.74(-1.58%) |
Jan 13, 2006 | 46.77 | 47.08 | 46.76 | 46.82 | 877,500 | -0.14(-0.30%) |
Jan 12, 2006 | 47.01 | 47.30 | 46.89 | 46.96 | 1,196,900 | -0.61(-1.28%) |
Jan 11, 2006 | 47.56 | 47.80 | 47.29 | 47.57 | 1,078,600 | +0.08(+0.17%) |
Jan 10, 2006 | 47.19 | 47.53 | 47.12 | 47.49 | 1,223,100 | -0.48(-1.00%) |
Jan 09, 2006 | 47.70 | 48.00 | 47.47 | 47.97 | 1,900,400 | +0.19(+0.40%) |
Jan 06, 2006 | 47.73 | 47.84 | 47.30 | 47.78 | 1,715,900 | +0.69(+1.47%) |
Jan 05, 2006 | 47.30 | 47.57 | 47.06 | 47.09 | 1,709,900 | +0.28(+0.60%) |
Jan 04, 2006 | 46.50 | 46.92 | 46.44 | 46.81 | 2,110,100 | +1.18(+2.59%) |
Jan 03, 2006 | 45.40 | 45.65 | 44.88 | 45.63 | 1,897,100 | +1.73(+3.94%) |
Dec 30, 2005 | 43.83 | 43.96 | 43.64 | 43.90 | 578,800 | -0.49(-1.10%) |
Dec 29, 2005 | 44.40 | 44.60 | 44.27 | 44.39 | 761,300 | -0.01(-0.02%) |
Dec 28, 2005 | 44.60 | 44.70 | 44.40 | 44.40 | 820,000 | -0.13(-0.29%) |
Dec 27, 2005 | 45.19 | 45.22 | 44.51 | 44.53 | 1,108,700 | -0.69(-1.53%) |
Dec 23, 2005 | 45.05 | 45.33 | 44.87 | 45.22 | 856,500 | +0.12(+0.27%) |
Dec 22, 2005 | 44.62 | 45.21 | 44.62 | 45.10 | 1,229,600 | +0.50(+1.12%) |
Dec 21, 2005 | 44.38 | 44.70 | 44.26 | 44.60 | 984,600 | +0.12(+0.27%) |
Dec 20, 2005 | 44.49 | 44.59 | 44.26 | 44.48 | 1,084,800 | +0.28(+0.63%) |
Dec 19, 2005 | 44.70 | 44.80 | 44.12 | 44.20 | 3,268,700 | +1.37(+3.20%) |
Dec 16, 2005 | 42.65 | 43.16 | 42.58 | 42.83 | 1,057,700 | +0.50(+1.18%) |
Dec 15, 2005 | 42.43 | 42.45 | 41.95 | 42.33 | 1,141,500 | -0.24(-0.56%) |
Dec 14, 2005 | 42.98 | 43.00 | 42.53 | 42.57 | 1,169,400 | -0.48(-1.11%) |
Dec 13, 2005 | 42.56 | 43.20 | 42.54 | 43.05 | 1,185,000 | +0.73(+1.72%) |
Dec 12, 2005 | 42.08 | 42.34 | 41.92 | 42.32 | 811,900 | +0.50(+1.20%) |
Dec 09, 2005 | 41.82 | 41.96 | 41.67 | 41.82 | 633,500 | -0.14(-0.33%) |
Dec 08, 2005 | 41.52 | 42.24 | 41.37 | 41.96 | 923,700 | +0.55(+1.33%) |
Dec 07, 2005 | 41.56 | 41.59 | 41.23 | 41.41 | 612,300 | +0.11(+0.27%) |
Dec 06, 2005 | 41.25 | 41.45 | 41.10 | 41.30 | 601,200 | -0.29(-0.70%) |
Dec 05, 2005 | 41.62 | 41.72 | 41.31 | 41.59 | 1,232,500 | +0.13(+0.31%) |
Dec 02, 2005 | 41.21 | 41.54 | 41.07 | 41.46 | 1,005,600 | +0.61(+1.49%) |