Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 50.94 | 51.39 | 50.38 | 50.46 | 1,340,132 | -0.49(-0.95%) |
Dec 28, 2006 | 50.77 | 51.45 | 50.69 | 50.94 | 1,702,938 | +0.19(+0.37%) |
Dec 27, 2006 | 50.06 | 50.88 | 49.88 | 50.75 | 1,962,242 | +0.70(+1.39%) |
Dec 26, 2006 | 51.84 | 51.84 | 49.96 | 50.06 | 2,523,080 | -1.51(-2.92%) |
Dec 22, 2006 | 51.12 | 51.67 | 50.80 | 51.56 | 1,569,214 | +0.65(+1.27%) |
Dec 21, 2006 | 51.14 | 51.27 | 50.80 | 50.92 | 1,606,613 | -0.03(-0.06%) |
Dec 20, 2006 | 50.53 | 51.44 | 50.49 | 50.95 | 2,556,063 | +0.25(+0.49%) |
Dec 19, 2006 | 50.30 | 51.01 | 49.20 | 50.70 | 4,097,125 | +1.24(+2.51%) |
Dec 18, 2006 | 50.28 | 50.51 | 49.28 | 49.46 | 2,093,620 | -0.82(-1.63%) |
Dec 15, 2006 | 50.33 | 51.00 | 50.22 | 50.28 | 3,448,794 | +0.10(+0.20%) |
Dec 14, 2006 | 48.64 | 50.22 | 48.64 | 50.18 | 3,687,951 | +1.70(+3.50%) |
Dec 13, 2006 | 48.43 | 48.74 | 47.96 | 48.48 | 1,973,282 | +0.52(+1.09%) |
Dec 12, 2006 | 48.51 | 48.69 | 47.64 | 47.96 | 2,141,506 | -0.54(-1.12%) |
Dec 11, 2006 | 48.44 | 49.11 | 48.44 | 48.51 | 2,003,643 | -0.07(-0.13%) |
Dec 08, 2006 | 48.53 | 49.14 | 48.22 | 48.57 | 1,957,688 | +0.05(+0.11%) |
Dec 07, 2006 | 48.66 | 48.76 | 48.20 | 48.52 | 2,001,021 | +0.04(+0.08%) |
Dec 06, 2006 | 48.56 | 48.87 | 48.25 | 48.48 | 3,086,540 | -0.08(-0.16%) |
Dec 05, 2006 | 49.51 | 49.54 | 48.48 | 48.56 | 3,992,382 | -0.91(-1.83%) |
Dec 04, 2006 | 49.27 | 49.47 | 48.72 | 49.46 | 2,449,388 | +0.15(+0.31%) |
Dec 01, 2006 | 48.33 | 49.70 | 48.15 | 49.31 | 3,881,429 | +0.44(+0.90%) |
Nov 30, 2006 | 48.62 | 49.14 | 47.95 | 48.87 | 8,250,693 | -1.56(-3.09%) |
Nov 29, 2006 | 49.90 | 50.97 | 49.90 | 50.43 | 3,217,918 | +0.78(+1.56%) |
Nov 28, 2006 | 49.79 | 50.54 | 48.98 | 49.65 | 3,425,610 | -0.20(-0.41%) |
Nov 27, 2006 | 50.76 | 50.77 | 49.64 | 49.85 | 3,374,135 | -1.24(-2.43%) |
Nov 24, 2006 | 51.38 | 51.38 | 50.64 | 51.09 | 1,004,512 | -0.51(-0.98%) |
Nov 22, 2006 | 51.34 | 51.74 | 50.58 | 51.60 | 1,807,543 | +0.26(+0.51%) |
Nov 21, 2006 | 51.59 | 51.97 | 50.58 | 51.34 | 2,358,721 | -0.32(-0.62%) |
Nov 20, 2006 | 51.55 | 51.82 | 51.05 | 51.66 | 3,068,324 | +0.15(+0.28%) |
Nov 17, 2006 | 52.59 | 52.59 | 51.20 | 51.51 | 3,731,835 | -1.15(-2.17%) |
Nov 16, 2006 | 52.35 | 53.41 | 51.94 | 52.66 | 4,243,269 | +0.48(+0.92%) |
Nov 15, 2006 | 53.62 | 54.51 | 51.93 | 52.18 | 10,893,559 | -3.33(-6.00%) |
Nov 14, 2006 | 54.38 | 55.58 | 53.83 | 55.51 | 4,864,965 | +1.62(+3.01%) |
Nov 13, 2006 | 54.06 | 55.12 | 53.44 | 53.89 | 3,722,313 | -0.01(-0.01%) |
Nov 10, 2006 | 52.83 | 53.98 | 52.65 | 53.90 | 1,770,282 | +1.38(+2.62%) |
Nov 09, 2006 | 53.35 | 53.36 | 52.23 | 52.52 | 2,255,910 | -0.83(-1.55%) |
Nov 08, 2006 | 52.69 | 53.61 | 52.31 | 53.35 | 1,966,934 | +0.28(+0.52%) |
Nov 07, 2006 | 53.51 | 53.67 | 52.95 | 53.07 | 2,228,999 | -0.45(-0.84%) |
Nov 06, 2006 | 52.61 | 53.72 | 52.60 | 53.52 | 2,179,733 | +0.93(+1.78%) |
Nov 03, 2006 | 53.50 | 53.93 | 51.65 | 52.59 | 3,314,795 | -0.61(-1.14%) |
Nov 02, 2006 | 51.81 | 53.38 | 51.32 | 53.20 | 9,134,317 | -0.13(-0.24%) |
Nov 01, 2006 | 55.06 | 55.37 | 53.17 | 53.33 | 4,940,590 | -2.22(-3.99%) |
Oct 31, 2006 | 57.11 | 57.14 | 55.51 | 55.54 | 2,401,915 | -1.56(-2.73%) |
Oct 30, 2006 | 55.96 | 57.43 | 55.67 | 57.10 | 2,290,548 | +1.02(+1.82%) |
Oct 27, 2006 | 57.18 | 57.55 | 56.01 | 56.08 | 1,853,635 | -1.10(-1.93%) |
Oct 26, 2006 | 56.67 | 57.20 | 55.87 | 57.18 | 2,191,739 | +0.64(+1.13%) |
Oct 25, 2006 | 56.38 | 56.76 | 55.51 | 56.54 | 2,355,685 | +0.02(+0.04%) |
Oct 24, 2006 | 57.24 | 57.40 | 56.48 | 56.52 | 2,508,314 | -0.72(-1.25%) |
Oct 23, 2006 | 54.36 | 57.30 | 54.36 | 57.24 | 5,959,179 | +2.88(+5.29%) |
Oct 20, 2006 | 55.30 | 55.39 | 54.32 | 54.36 | 1,931,192 | -0.67(-1.21%) |
Oct 19, 2006 | 54.35 | 55.18 | 54.12 | 55.03 | 1,869,229 | +0.69(+1.27%) |
Oct 18, 2006 | 55.45 | 55.59 | 54.27 | 54.34 | 2,674,330 | -0.58(-1.06%) |
Oct 17, 2006 | 55.18 | 55.24 | 54.28 | 54.92 | 2,013,441 | -0.67(-1.20%) |
Oct 16, 2006 | 55.22 | 55.88 | 54.71 | 55.59 | 2,317,872 | +0.34(+0.62%) |
Oct 13, 2006 | 55.29 | 55.43 | 54.79 | 55.25 | 1,477,029 | -0.33(-0.60%) |
Oct 12, 2006 | 54.71 | 55.58 | 54.67 | 55.58 | 2,485,406 | +0.87(+1.59%) |
Oct 11, 2006 | 53.98 | 54.93 | 53.63 | 54.71 | 2,996,425 | +0.30(+0.56%) |
Oct 10, 2006 | 54.46 | 54.83 | 53.75 | 54.41 | 2,811,365 | +0.12(+0.21%) |
Oct 09, 2006 | 53.40 | 55.15 | 53.09 | 54.29 | 3,220,264 | +0.89(+1.67%) |
Oct 06, 2006 | 54.27 | 54.29 | 53.04 | 53.40 | 3,011,468 | -1.01(-1.85%) |
Oct 05, 2006 | 52.64 | 54.52 | 52.17 | 54.41 | 8,663,870 | +2.42(+4.66%) |
Oct 04, 2006 | 50.38 | 52.06 | 49.96 | 51.98 | 3,975,132 | +1.42(+2.81%) |
Oct 03, 2006 | 51.13 | 51.13 | 50.01 | 50.56 | 2,499,206 | -0.35(-0.68%) |
Oct 02, 2006 | 50.20 | 51.40 | 49.99 | 50.91 | 2,327,256 | +0.57(+1.12%) |
Sep 29, 2006 | 51.89 | 52.09 | 50.22 | 50.35 | 3,429,336 | -1.54(-2.96%) |
Sep 28, 2006 | 51.26 | 51.97 | 50.72 | 51.88 | 2,706,898 | +0.62(+1.22%) |
Sep 27, 2006 | 51.77 | 52.37 | 51.08 | 51.26 | 3,257,938 | -0.51(-0.99%) |
Sep 26, 2006 | 50.78 | 52.06 | 50.56 | 51.77 | 3,553,261 | +0.63(+1.23%) |
Sep 25, 2006 | 50.04 | 51.14 | 49.77 | 51.14 | 2,547,645 | +1.55(+3.13%) |
Sep 22, 2006 | 49.89 | 50.31 | 49.24 | 49.59 | 2,494,100 | -0.37(-0.74%) |
Sep 21, 2006 | 51.38 | 51.41 | 49.70 | 49.96 | 3,084,470 | -1.51(-2.93%) |
Sep 20, 2006 | 50.87 | 51.74 | 50.40 | 51.47 | 3,676,773 | +1.51(+3.02%) |
Sep 19, 2006 | 49.41 | 50.05 | 48.84 | 49.96 | 2,143,438 | +0.56(+1.13%) |
Sep 18, 2006 | 49.07 | 49.64 | 48.83 | 49.41 | 1,359,866 | +0.13(+0.26%) |
Sep 15, 2006 | 49.46 | 49.63 | 48.48 | 49.27 | 3,335,495 | +0.39(+0.80%) |
Sep 14, 2006 | 49.10 | 49.46 | 48.56 | 48.88 | 1,863,709 | -0.40(-0.81%) |
Sep 13, 2006 | 48.55 | 49.28 | 48.33 | 49.28 | 2,235,899 | +0.70(+1.43%) |
Sep 12, 2006 | 47.03 | 48.98 | 46.89 | 48.59 | 3,875,771 | +1.56(+3.31%) |
Sep 11, 2006 | 46.75 | 47.64 | 46.32 | 47.03 | 2,043,387 | -0.07(-0.15%) |
Sep 08, 2006 | 46.43 | 47.13 | 46.04 | 47.10 | 1,439,769 | +0.76(+1.64%) |
Sep 07, 2006 | 46.06 | 46.86 | 45.30 | 46.34 | 1,832,107 | +0.10(+0.22%) |
Sep 06, 2006 | 46.51 | 46.82 | 46.03 | 46.24 | 1,813,201 | -0.85(-1.80%) |
Sep 05, 2006 | 47.10 | 47.58 | 46.70 | 47.09 | 2,094,862 | +0.01(+0.03%) |
Sep 01, 2006 | 46.75 | 47.35 | 46.49 | 47.07 | 1,693,002 | +0.31(+0.67%) |
Aug 31, 2006 | 47.32 | 47.50 | 46.36 | 46.76 | 3,214,330 | +0.86(+1.86%) |
Aug 30, 2006 | 45.65 | 46.20 | 45.29 | 45.91 | 1,954,514 | +0.25(+0.56%) |
Aug 29, 2006 | 44.88 | 45.66 | 44.50 | 45.65 | 2,372,107 | +0.59(+1.32%) |
Aug 28, 2006 | 44.48 | 45.33 | 44.48 | 45.06 | 1,835,005 | +0.58(+1.30%) |
Aug 25, 2006 | 44.03 | 44.78 | 43.84 | 44.48 | 1,881,650 | +0.17(+0.39%) |
Aug 24, 2006 | 45.01 | 45.01 | 43.88 | 44.30 | 2,696,686 | -0.64(-1.42%) |
Aug 23, 2006 | 45.18 | 45.36 | 44.58 | 44.94 | 1,442,943 | -0.13(-0.29%) |
Aug 22, 2006 | 45.36 | 45.56 | 44.72 | 45.07 | 2,516,180 | -0.59(-1.29%) |
Aug 21, 2006 | 45.74 | 45.91 | 45.22 | 45.66 | 1,959,344 | -0.55(-1.19%) |
Aug 18, 2006 | 46.81 | 46.81 | 45.84 | 46.21 | 2,777,279 | -0.12(-0.25%) |
Aug 17, 2006 | 45.65 | 46.98 | 45.46 | 46.33 | 6,762,209 | +0.38(+0.84%) |
Aug 16, 2006 | 43.48 | 45.94 | 43.01 | 45.94 | 19,687,150 | +5.71(+14.19%) |
Aug 15, 2006 | 40.22 | 40.40 | 38.95 | 40.23 | 6,456,122 | +0.69(+1.74%) |
Aug 14, 2006 | 40.36 | 40.51 | 38.99 | 39.54 | 4,998,827 | -0.65(-1.62%) |
Aug 11, 2006 | 40.63 | 40.82 | 40.19 | 40.20 | 2,145,370 | -0.29(-0.72%) |
Aug 10, 2006 | 39.89 | 40.63 | 39.53 | 40.49 | 2,241,971 | +0.53(+1.32%) |
Aug 09, 2006 | 40.22 | 40.74 | 39.85 | 39.96 | 1,774,836 | +0.00(+0.00%) |
Aug 08, 2006 | 40.94 | 41.10 | 39.53 | 39.96 | 3,233,512 | -0.96(-2.36%) |
Aug 07, 2006 | 40.14 | 41.04 | 39.87 | 40.92 | 2,126,326 | +0.78(+1.93%) |
Aug 04, 2006 | 40.72 | 41.20 | 39.85 | 40.14 | 2,636,794 | -0.35(-0.86%) |
Aug 03, 2006 | 38.55 | 41.01 | 38.45 | 40.49 | 5,856,368 | +2.37(+6.22%) |
Aug 02, 2006 | 37.81 | 38.25 | 37.59 | 38.12 | 2,350,855 | +0.31(+0.82%) |
Aug 01, 2006 | 38.01 | 38.02 | 37.51 | 37.81 | 3,501,649 | -0.57(-1.47%) |
Jul 31, 2006 | 38.23 | 38.73 | 38.01 | 38.38 | 2,578,419 | +0.24(+0.63%) |
Jul 28, 2006 | 37.03 | 38.14 | 37.03 | 38.14 | 1,537,612 | +1.21(+3.28%) |
Jul 27, 2006 | 37.14 | 37.57 | 36.63 | 36.93 | 3,661,040 | -0.88(-2.34%) |
Jul 26, 2006 | 38.31 | 38.31 | 37.64 | 37.81 | 1,210,134 | -0.50(-1.31%) |
Jul 25, 2006 | 38.62 | 39.12 | 38.11 | 38.31 | 1,608,131 | -0.20(-0.53%) |
Jul 24, 2006 | 37.83 | 38.92 | 37.85 | 38.51 | 2,062,707 | +0.69(+1.82%) |
Jul 21, 2006 | 37.47 | 38.00 | 36.83 | 37.83 | 2,488,304 | +0.36(+0.95%) |
Jul 20, 2006 | 38.45 | 38.62 | 37.45 | 37.47 | 2,119,564 | -0.97(-2.53%) |
Jul 19, 2006 | 36.88 | 38.83 | 36.88 | 38.44 | 3,258,766 | +1.52(+4.12%) |
Jul 18, 2006 | 38.33 | 38.55 | 36.22 | 36.92 | 5,883,692 | -1.86(-4.78%) |
Jul 17, 2006 | 38.41 | 39.01 | 38.40 | 38.77 | 1,690,241 | +0.15(+0.39%) |
Jul 14, 2006 | 39.41 | 39.60 | 38.35 | 38.62 | 1,840,387 | -0.78(-1.99%) |
Jul 13, 2006 | 39.12 | 40.08 | 38.49 | 39.41 | 2,480,990 | -0.02(-0.06%) |
Jul 12, 2006 | 40.25 | 40.27 | 39.30 | 39.43 | 1,670,783 | -0.88(-2.18%) |
Jul 11, 2006 | 39.89 | 40.41 | 39.52 | 40.30 | 1,391,330 | +0.35(+0.87%) |
Jul 10, 2006 | 39.96 | 40.34 | 39.77 | 39.96 | 1,362,212 | +0.02(+0.05%) |
Jul 07, 2006 | 40.09 | 41.02 | 39.64 | 39.93 | 3,246,346 | -0.54(-1.34%) |
Jul 06, 2006 | 38.00 | 40.53 | 37.43 | 40.48 | 8,485,572 | +1.44(+3.69%) |
Jul 05, 2006 | 39.79 | 39.83 | 38.75 | 39.04 | 2,488,580 | -0.75(-1.88%) |
Jul 03, 2006 | 40.20 | 40.33 | 39.41 | 39.78 | 797,786 | -0.38(-0.96%) |
Jun 30, 2006 | 40.01 | 40.43 | 39.79 | 40.17 | 2,208,989 | +0.37(+0.93%) |
Jun 29, 2006 | 40.11 | 40.30 | 38.88 | 39.80 | 4,156,328 | -0.21(-0.53%) |
Jun 28, 2006 | 41.27 | 41.41 | 39.83 | 40.01 | 2,588,769 | -1.07(-2.61%) |
Jun 27, 2006 | 41.77 | 41.98 | 40.96 | 41.08 | 955,246 | -0.69(-1.65%) |
Jun 26, 2006 | 41.29 | 42.01 | 41.29 | 41.77 | 947,656 | +0.48(+1.16%) |
Jun 23, 2006 | 41.49 | 41.56 | 41.13 | 41.29 | 1,638,491 | -0.31(-0.75%) |
Jun 22, 2006 | 40.83 | 41.70 | 40.67 | 41.60 | 1,487,379 | +0.59(+1.45%) |
Jun 21, 2006 | 40.21 | 41.38 | 40.02 | 41.01 | 2,135,572 | +0.64(+1.60%) |
Jun 20, 2006 | 41.30 | 41.49 | 40.24 | 40.36 | 2,851,938 | -0.99(-2.38%) |
Jun 19, 2006 | 41.70 | 41.97 | 41.21 | 41.35 | 1,619,585 | -0.06(-0.14%) |
Jun 16, 2006 | 41.48 | 41.60 | 41.06 | 41.41 | 1,987,773 | -0.07(-0.16%) |
Jun 15, 2006 | 40.54 | 41.64 | 40.35 | 41.47 | 1,530,436 | +1.22(+3.02%) |
Jun 14, 2006 | 39.82 | 40.67 | 39.81 | 40.25 | 1,783,944 | +0.33(+0.83%) |
Jun 13, 2006 | 40.34 | 40.97 | 39.89 | 39.92 | 2,113,492 | -0.57(-1.40%) |
Jun 12, 2006 | 40.96 | 41.19 | 40.27 | 40.49 | 1,727,088 | -0.48(-1.17%) |
Jun 09, 2006 | 41.30 | 41.80 | 40.96 | 40.96 | 1,707,354 | -0.38(-0.93%) |
Jun 08, 2006 | 41.54 | 41.54 | 40.28 | 41.35 | 3,360,335 | -0.22(-0.52%) |
Jun 07, 2006 | 41.22 | 42.39 | 40.73 | 41.56 | 2,215,475 | +0.29(+0.70%) |
Jun 06, 2006 | 41.50 | 41.84 | 40.51 | 41.27 | 2,921,077 | -0.22(-0.54%) |
Jun 05, 2006 | 41.85 | 42.32 | 41.35 | 41.50 | 1,561,210 | -0.54(-1.28%) |
Jun 02, 2006 | 42.01 | 42.17 | 41.61 | 42.04 | 2,356,513 | +0.56(+1.35%) |
Jun 01, 2006 | 41.99 | 42.09 | 40.59 | 41.48 | 5,935,857 | -0.44(-1.05%) |
May 31, 2006 | 42.13 | 42.97 | 41.76 | 41.92 | 2,964,823 | -0.21(-0.50%) |
May 30, 2006 | 43.26 | 43.26 | 41.90 | 42.13 | 2,220,305 | -1.30(-2.99%) |
May 26, 2006 | 42.90 | 43.71 | 42.51 | 43.43 | 2,408,677 | +0.90(+2.11%) |
May 25, 2006 | 42.90 | 43.04 | 42.43 | 42.53 | 3,096,338 | +0.06(+0.14%) |
May 24, 2006 | 43.26 | 43.51 | 42.21 | 42.47 | 3,843,340 | -1.06(-2.43%) |
May 23, 2006 | 44.20 | 44.67 | 43.40 | 43.53 | 3,500,959 | -0.40(-0.91%) |
May 22, 2006 | 44.46 | 44.51 | 42.40 | 43.93 | 4,070,629 | -1.02(-2.27%) |
May 19, 2006 | 45.33 | 45.42 | 44.42 | 44.95 | 2,829,996 | +0.59(+1.34%) |
May 18, 2006 | 44.64 | 45.04 | 43.70 | 44.35 | 3,286,504 | +0.14(+0.33%) |
May 17, 2006 | 43.28 | 44.85 | 42.93 | 44.21 | 9,908,919 | +0.55(+1.26%) |
May 16, 2006 | 44.46 | 44.92 | 43.12 | 43.66 | 3,692,643 | -0.82(-1.84%) |
May 15, 2006 | 44.42 | 45.09 | 43.80 | 44.48 | 2,006,265 | -0.04(-0.08%) |
May 12, 2006 | 45.10 | 45.27 | 44.37 | 44.51 | 1,654,775 | -0.79(-1.74%) |
May 11, 2006 | 46.43 | 46.56 | 45.25 | 45.30 | 2,430,895 | -1.54(-3.29%) |
May 10, 2006 | 46.49 | 47.17 | 46.45 | 46.85 | 1,568,248 | +0.17(+0.37%) |
May 09, 2006 | 46.81 | 46.96 | 46.43 | 46.67 | 2,192,015 | -0.43(-0.91%) |
May 08, 2006 | 45.98 | 47.24 | 45.98 | 47.10 | 2,571,657 | +1.19(+2.59%) |
May 05, 2006 | 46.38 | 47.07 | 45.74 | 45.91 | 3,169,065 | +0.07(+0.16%) |
May 04, 2006 | 45.43 | 46.12 | 44.54 | 45.84 | 8,205,015 | +2.12(+4.84%) |
May 03, 2006 | 43.91 | 44.51 | 43.41 | 43.72 | 2,372,245 | -0.67(-1.52%) |
May 02, 2006 | 44.22 | 44.78 | 44.12 | 44.40 | 3,289,403 | +0.25(+0.57%) |
May 01, 2006 | 44.35 | 45.02 | 43.83 | 44.14 | 4,139,216 | +0.14(+0.31%) |
Apr 28, 2006 | 43.74 | 44.27 | 43.66 | 44.01 | 1,719,360 | +0.27(+0.61%) |
Apr 27, 2006 | 43.91 | 44.49 | 43.41 | 43.74 | 2,557,167 | -0.12(-0.26%) |
Apr 26, 2006 | 43.11 | 43.91 | 43.10 | 43.85 | 2,858,976 | +0.83(+1.92%) |
Apr 25, 2006 | 42.61 | 43.22 | 42.57 | 43.03 | 2,709,796 | +0.57(+1.33%) |
Apr 24, 2006 | 42.21 | 42.59 | 41.90 | 42.46 | 1,537,474 | +0.12(+0.29%) |
Apr 21, 2006 | 43.06 | 43.19 | 42.06 | 42.34 | 3,330,527 | -0.49(-1.15%) |
Apr 20, 2006 | 42.54 | 43.25 | 42.21 | 42.83 | 2,649,076 | +0.32(+0.75%) |
Apr 19, 2006 | 43.30 | 43.30 | 42.38 | 42.51 | 2,883,264 | +0.18(+0.43%) |
Apr 18, 2006 | 42.03 | 42.58 | 41.91 | 42.33 | 2,731,325 | +0.61(+1.46%) |
Apr 17, 2006 | 43.08 | 43.14 | 41.54 | 41.72 | 3,822,916 | -0.26(-0.62%) |
Apr 13, 2006 | 41.27 | 42.20 | 41.09 | 41.99 | 3,896,195 | +0.72(+1.74%) |
Apr 12, 2006 | 41.16 | 41.27 | 40.73 | 41.27 | 1,701,006 | +0.29(+0.71%) |
Apr 11, 2006 | 41.56 | 41.79 | 40.71 | 40.98 | 2,460,842 | -0.80(-1.91%) |
Apr 10, 2006 | 42.25 | 42.50 | 41.17 | 41.77 | 3,555,055 | +0.88(+2.14%) |
Apr 07, 2006 | 41.80 | 42.06 | 40.61 | 40.90 | 3,550,915 | -0.90(-2.15%) |
Apr 06, 2006 | 40.22 | 42.27 | 40.22 | 41.80 | 5,923,161 | +0.67(+1.62%) |
Apr 05, 2006 | 40.29 | 41.16 | 40.25 | 41.13 | 3,086,402 | +0.79(+1.96%) |
Apr 04, 2006 | 40.47 | 41.01 | 40.07 | 40.34 | 2,930,323 | -0.65(-1.59%) |
Apr 03, 2006 | 42.17 | 42.18 | 40.76 | 40.99 | 2,880,504 | -1.25(-2.97%) |
Mar 31, 2006 | 42.39 | 42.93 | 42.06 | 42.25 | 2,163,173 | +0.24(+0.57%) |
Mar 30, 2006 | 41.12 | 42.28 | 41.11 | 42.01 | 3,105,723 | +0.88(+2.15%) |
Mar 29, 2006 | 39.83 | 41.27 | 39.72 | 41.12 | 3,077,984 | +1.14(+2.85%) |
Mar 28, 2006 | 39.96 | 40.41 | 39.49 | 39.99 | 3,042,242 | -0.12(-0.29%) |
Mar 27, 2006 | 40.73 | 41.02 | 40.07 | 40.10 | 2,283,786 | -0.45(-1.11%) |
Mar 24, 2006 | 40.07 | 40.61 | 39.93 | 40.55 | 2,600,085 | +0.16(+0.39%) |
Mar 23, 2006 | 40.76 | 41.07 | 40.29 | 40.39 | 2,651,422 | -0.28(-0.68%) |
Mar 22, 2006 | 40.94 | 41.25 | 40.60 | 40.67 | 1,826,863 | -0.37(-0.90%) |
Mar 21, 2006 | 41.17 | 41.41 | 40.17 | 41.04 | 2,690,476 | -0.08(-0.19%) |
Mar 20, 2006 | 41.54 | 41.76 | 41.04 | 41.12 | 2,856,492 | -0.48(-1.15%) |
Mar 17, 2006 | 41.64 | 41.88 | 41.01 | 41.59 | 2,549,025 | +0.17(+0.40%) |
Mar 16, 2006 | 41.30 | 41.91 | 41.04 | 41.43 | 3,476,118 | +0.20(+0.47%) |
Mar 15, 2006 | 41.56 | 41.89 | 40.94 | 41.23 | 3,901,991 | -0.43(-1.04%) |
Mar 14, 2006 | 41.02 | 41.91 | 40.66 | 41.67 | 2,869,464 | +0.64(+1.57%) |
Mar 13, 2006 | 41.38 | 41.70 | 40.92 | 41.02 | 2,666,740 | -0.36(-0.88%) |
Mar 10, 2006 | 41.33 | 41.88 | 41.18 | 41.38 | 2,273,712 | +0.06(+0.14%) |
Mar 09, 2006 | 41.67 | 41.88 | 41.08 | 41.33 | 2,056,773 | -0.34(-0.82%) |
Mar 08, 2006 | 41.01 | 42.00 | 40.67 | 41.67 | 3,436,926 | +0.35(+0.84%) |
Mar 07, 2006 | 41.52 | 41.92 | 40.93 | 41.32 | 3,533,665 | -0.09(-0.21%) |
Mar 06, 2006 | 42.83 | 43.12 | 40.65 | 41.41 | 8,037,757 | -1.85(-4.29%) |
Mar 03, 2006 | 44.24 | 44.85 | 43.14 | 43.26 | 6,077,722 | -0.98(-2.21%) |
Mar 02, 2006 | 45.03 | 45.12 | 42.86 | 44.24 | 20,648,192 | -4.49(-9.22%) |
Mar 01, 2006 | 49.35 | 50.33 | 48.35 | 48.73 | 6,311,911 | -0.05(-0.10%) |
Feb 28, 2006 | 48.79 | 49.55 | 48.49 | 48.78 | 3,070,532 | -0.01(-0.01%) |
Feb 27, 2006 | 48.26 | 49.34 | 48.12 | 48.79 | 3,059,216 | +1.75(+3.71%) |
Feb 24, 2006 | 47.60 | 47.60 | 46.64 | 47.04 | 1,781,046 | -0.87(-1.81%) |
Feb 23, 2006 | 47.36 | 48.46 | 47.27 | 47.91 | 1,569,214 | +0.22(+0.47%) |
Feb 22, 2006 | 46.92 | 47.83 | 46.74 | 47.69 | 1,832,521 | +0.91(+1.94%) |
Feb 21, 2006 | 47.17 | 47.78 | 45.84 | 46.78 | 2,732,567 | -0.50(-1.06%) |
Feb 17, 2006 | 48.04 | 48.04 | 47.04 | 47.28 | 1,892,000 | -0.54(-1.12%) |
Feb 16, 2006 | 48.83 | 48.83 | 47.36 | 47.82 | 3,235,030 | -0.97(-1.99%) |
Feb 15, 2006 | 49.20 | 49.48 | 47.66 | 48.79 | 5,960,145 | -1.05(-2.11%) |
Feb 14, 2006 | 49.56 | 50.03 | 48.75 | 49.84 | 3,117,867 | +0.40(+0.81%) |
Feb 13, 2006 | 49.83 | 50.22 | 49.01 | 49.44 | 2,217,131 | -0.38(-0.77%) |
Feb 10, 2006 | 50.34 | 50.52 | 49.56 | 49.83 | 2,770,241 | -0.51(-1.02%) |
Feb 09, 2006 | 49.93 | 50.66 | 49.89 | 50.34 | 1,398,506 | +0.30(+0.61%) |
Feb 08, 2006 | 49.49 | 50.11 | 48.70 | 50.04 | 1,462,401 | +0.41(+0.83%) |
Feb 07, 2006 | 50.72 | 50.87 | 49.37 | 49.62 | 1,811,269 | -0.84(-1.67%) |
Feb 06, 2006 | 50.80 | 50.83 | 49.75 | 50.46 | 1,916,288 | -0.62(-1.22%) |
Feb 03, 2006 | 50.25 | 51.41 | 50.04 | 51.09 | 4,924,858 | +0.89(+1.78%) |
Feb 02, 2006 | 50.00 | 50.29 | 48.56 | 50.20 | 6,041,980 | +1.96(+4.06%) |
Feb 01, 2006 | 47.90 | 48.40 | 47.63 | 48.24 | 3,676,083 | +0.13(+0.27%) |
Jan 31, 2006 | 46.88 | 48.54 | 46.81 | 48.11 | 5,541,587 | +1.99(+4.32%) |
Jan 30, 2006 | 46.67 | 47.12 | 45.94 | 46.12 | 2,170,073 | -0.30(-0.66%) |
Jan 27, 2006 | 46.56 | 47.21 | 46.36 | 46.42 | 2,610,573 | -0.42(-0.90%) |
Jan 26, 2006 | 47.64 | 47.64 | 46.64 | 46.84 | 2,038,695 | -0.17(-0.37%) |
Jan 25, 2006 | 46.39 | 47.22 | 46.27 | 47.01 | 3,204,670 | +1.01(+2.19%) |
Jan 24, 2006 | 45.06 | 46.05 | 45.06 | 46.01 | 2,063,673 | +1.30(+2.90%) |
Jan 23, 2006 | 44.22 | 45.19 | 44.20 | 44.71 | 1,991,085 | +0.45(+1.02%) |
Jan 20, 2006 | 45.07 | 45.28 | 44.07 | 44.26 | 2,947,297 | -0.45(-1.00%) |
Jan 19, 2006 | 45.72 | 45.85 | 44.42 | 44.71 | 2,789,423 | -0.91(-2.00%) |
Jan 18, 2006 | 45.11 | 46.36 | 45.11 | 45.62 | 2,379,835 | +0.01(+0.03%) |
Jan 17, 2006 | 45.80 | 45.88 | 45.04 | 45.61 | 2,380,249 | -0.59(-1.29%) |
Jan 13, 2006 | 47.10 | 47.25 | 45.72 | 46.20 | 3,929,453 | -1.72(-3.58%) |
Jan 12, 2006 | 48.55 | 48.83 | 47.83 | 47.92 | 2,777,831 | -0.99(-2.03%) |
Jan 11, 2006 | 48.48 | 49.46 | 48.23 | 48.91 | 2,349,475 | +0.39(+0.81%) |
Jan 10, 2006 | 47.64 | 48.59 | 47.60 | 48.52 | 1,937,402 | +0.22(+0.45%) |
Jan 09, 2006 | 48.08 | 48.48 | 47.60 | 48.30 | 1,963,346 | +0.20(+0.42%) |
Jan 06, 2006 | 47.39 | 48.40 | 46.88 | 48.10 | 3,775,030 | +0.26(+0.55%) |
Jan 05, 2006 | 49.14 | 49.24 | 46.74 | 47.84 | 8,070,601 | +0.74(+1.57%) |
Jan 04, 2006 | 48.01 | 48.40 | 46.23 | 47.10 | 4,307,301 | -0.52(-1.10%) |