Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 47.62 | 47.76 | 47.56 | 47.56 | 5,645,671 | -0.05(-0.11%) |
Sep 28, 2006 | 47.70 | 47.71 | 47.50 | 47.61 | 448,694 | +0.02(+0.05%) |
Sep 27, 2006 | 47.75 | 47.75 | 47.49 | 47.59 | 479,877 | -0.16(-0.34%) |
Sep 26, 2006 | 47.38 | 47.76 | 47.29 | 47.75 | 779,181 | +0.39(+0.83%) |
Sep 25, 2006 | 47.16 | 47.47 | 46.91 | 47.36 | 1,393,836 | +0.39(+0.83%) |
Sep 22, 2006 | 47.01 | 47.02 | 46.81 | 46.97 | 275,949 | -0.05(-0.10%) |
Sep 21, 2006 | 47.29 | 47.36 | 46.91 | 47.01 | 628,355 | -0.24(-0.50%) |
Sep 20, 2006 | 47.21 | 47.37 | 47.12 | 47.25 | 636,183 | +0.20(+0.42%) |
Sep 19, 2006 | 47.11 | 47.11 | 46.72 | 47.05 | 370,672 | +0.03(+0.07%) |
Sep 18, 2006 | 46.98 | 47.08 | 46.86 | 47.02 | 757,522 | +0.15(+0.33%) |
Sep 15, 2006 | 46.95 | 47.11 | 46.87 | 46.87 | 662,408 | +0.13(+0.28%) |
Sep 14, 2006 | 46.83 | 46.83 | 46.68 | 46.74 | 238,373 | -0.11(-0.23%) |
Sep 13, 2006 | 46.64 | 46.90 | 46.60 | 46.85 | 2,193,632 | +0.18(+0.38%) |
Sep 12, 2006 | 46.28 | 46.71 | 46.28 | 46.67 | 273,078 | +0.43(+0.93%) |
Sep 11, 2006 | 46.09 | 46.29 | 45.96 | 46.24 | 514,583 | +0.02(+0.03%) |
Sep 08, 2006 | 46.23 | 46.26 | 46.09 | 46.22 | 386,981 | +0.17(+0.37%) |
Sep 07, 2006 | 46.10 | 46.26 | 46.05 | 46.06 | 249,463 | -0.17(-0.36%) |
Sep 06, 2006 | 46.38 | 46.49 | 46.22 | 46.22 | 260,944 | -0.41(-0.87%) |
Sep 05, 2006 | 46.64 | 46.71 | 46.52 | 46.63 | 328,007 | +0.03(+0.07%) |
Sep 01, 2006 | 46.53 | 46.62 | 46.39 | 46.60 | 304,392 | +0.23(+0.50%) |
Aug 31, 2006 | 46.47 | 46.47 | 46.35 | 46.37 | 236,937 | +0.00(+0.00%) |
Aug 30, 2006 | 46.45 | 46.49 | 46.32 | 46.37 | 284,429 | +0.00(+0.00%) |
Aug 29, 2006 | 46.27 | 46.43 | 46.10 | 46.37 | 3,521,580 | +0.04(+0.08%) |
Aug 28, 2006 | 46.09 | 46.44 | 46.08 | 46.33 | 228,848 | +0.25(+0.55%) |
Aug 25, 2006 | 46.00 | 46.21 | 46.00 | 46.08 | 355,406 | +0.09(+0.20%) |
Aug 24, 2006 | 46.20 | 46.20 | 45.96 | 45.99 | 1,452,940 | -0.05(-0.12%) |
Aug 23, 2006 | 46.22 | 46.25 | 45.88 | 46.04 | 473,875 | -0.11(-0.23%) |
Aug 22, 2006 | 46.14 | 46.26 | 45.99 | 46.15 | 670,367 | -0.05(-0.12%) |
Aug 21, 2006 | 46.12 | 46.20 | 46.06 | 46.20 | 824,716 | -0.13(-0.28%) |
Aug 18, 2006 | 46.11 | 46.33 | 45.91 | 46.33 | 187,749 | +0.35(+0.77%) |
Aug 17, 2006 | 45.76 | 46.09 | 45.76 | 45.98 | 840,633 | +0.09(+0.20%) |
Aug 16, 2006 | 45.68 | 45.95 | 45.60 | 45.89 | 1,558,884 | +0.31(+0.67%) |
Aug 15, 2006 | 45.57 | 45.64 | 45.38 | 45.58 | 201,971 | +0.41(+0.92%) |
Aug 14, 2006 | 45.25 | 45.43 | 45.04 | 45.17 | 235,241 | +0.17(+0.37%) |
Aug 11, 2006 | 45.01 | 45.04 | 44.84 | 45.00 | 105,421 | -0.10(-0.22%) |
Aug 10, 2006 | 44.91 | 45.15 | 44.78 | 45.10 | 368,584 | +0.02(+0.03%) |
Aug 09, 2006 | 45.49 | 45.49 | 44.84 | 45.08 | 313,394 | +0.03(+0.07%) |
Aug 08, 2006 | 45.34 | 45.37 | 44.93 | 45.05 | 348,100 | -0.09(-0.20%) |
Aug 07, 2006 | 45.22 | 45.24 | 45.07 | 45.14 | 1,826,874 | -0.09(-0.20%) |
Aug 04, 2006 | 45.61 | 45.64 | 45.04 | 45.24 | 819,888 | -0.05(-0.10%) |
Aug 03, 2006 | 45.06 | 45.39 | 45.04 | 45.28 | 306,740 | +0.06(+0.14%) |
Aug 02, 2006 | 45.21 | 45.38 | 45.11 | 45.22 | 1,416,538 | +0.20(+0.44%) |
Aug 01, 2006 | 45.03 | 45.07 | 44.81 | 45.02 | 1,091,793 | -0.18(-0.41%) |
Jul 31, 2006 | 45.10 | 45.27 | 45.10 | 45.20 | 638,923 | -0.03(-0.06%) |
Jul 28, 2006 | 45.03 | 45.37 | 44.84 | 45.23 | 2,414,131 | +0.45(+1.01%) |
Jul 27, 2006 | 45.11 | 45.11 | 44.75 | 44.78 | 247,636 | -0.09(-0.21%) |
Jul 26, 2006 | 44.81 | 45.03 | 44.61 | 44.88 | 160,089 | +0.18(+0.41%) |
Jul 25, 2006 | 44.53 | 44.97 | 44.44 | 44.69 | 626,006 | +0.10(+0.22%) |
Jul 24, 2006 | 44.22 | 44.68 | 44.11 | 44.59 | 509,103 | +0.70(+1.59%) |
Jul 21, 2006 | 44.22 | 44.22 | 43.86 | 43.89 | 225,195 | -0.24(-0.54%) |
Jul 20, 2006 | 44.48 | 44.53 | 44.13 | 44.13 | 1,023,947 | -0.25(-0.55%) |
Jul 19, 2006 | 43.92 | 44.48 | 43.90 | 44.38 | 255,334 | +0.74(+1.70%) |
Jul 18, 2006 | 43.50 | 43.66 | 43.19 | 43.63 | 442,040 | +0.13(+0.30%) |
Jul 17, 2006 | 43.69 | 43.69 | 43.37 | 43.50 | 105,552 | -0.03(-0.07%) |
Jul 14, 2006 | 43.80 | 43.80 | 43.30 | 43.53 | 171,440 | -0.17(-0.39%) |
Jul 13, 2006 | 44.16 | 44.16 | 43.70 | 43.70 | 542,504 | -0.90(-2.03%) |
Jul 12, 2006 | 44.79 | 44.80 | 44.20 | 44.61 | 332,443 | -0.11(-0.26%) |
Jul 11, 2006 | 44.49 | 44.80 | 44.33 | 44.72 | 3,032,831 | +0.10(+0.22%) |
Jul 10, 2006 | 44.75 | 44.81 | 44.50 | 44.62 | 310,785 | +0.05(+0.12%) |
Jul 07, 2006 | 44.71 | 44.83 | 44.45 | 44.57 | 634,617 | -0.18(-0.39%) |
Jul 06, 2006 | 44.81 | 44.91 | 44.71 | 44.75 | 268,903 | +0.12(+0.27%) |
Jul 05, 2006 | 44.67 | 44.73 | 44.45 | 44.62 | 708,987 | -0.18(-0.41%) |
Jul 03, 2006 | 44.68 | 44.85 | 42.76 | 44.81 | 247,767 | +0.32(+0.72%) |
Jun 30, 2006 | 44.78 | 44.78 | 44.48 | 44.48 | 970,323 | -0.12(-0.27%) |
Jun 29, 2006 | 44.00 | 44.64 | 44.00 | 44.61 | 503,232 | +0.84(+1.93%) |
Jun 28, 2006 | 43.67 | 43.80 | 43.51 | 43.76 | 317,830 | +0.22(+0.51%) |
Jun 27, 2006 | 43.83 | 43.95 | 43.52 | 43.54 | 640,619 | -0.30(-0.68%) |
Jun 26, 2006 | 43.69 | 43.87 | 43.61 | 43.84 | 149,912 | +0.13(+0.30%) |
Jun 23, 2006 | 43.66 | 43.93 | 43.60 | 43.71 | 511,321 | -0.18(-0.42%) |
Jun 22, 2006 | 44.07 | 44.10 | 43.77 | 43.89 | 780,355 | -0.20(-0.45%) |
Jun 21, 2006 | 43.89 | 44.32 | 43.89 | 44.09 | 429,515 | +0.29(+0.66%) |
Jun 20, 2006 | 43.83 | 44.02 | 43.70 | 43.80 | 608,131 | +0.10(+0.23%) |
Jun 19, 2006 | 44.22 | 44.22 | 43.61 | 43.70 | 587,125 | -0.25(-0.58%) |
Jun 16, 2006 | 44.03 | 44.18 | 43.86 | 43.96 | 506,232 | -0.09(-0.21%) |
Jun 15, 2006 | 43.57 | 44.23 | 43.55 | 44.05 | 728,949 | +0.62(+1.43%) |
Jun 14, 2006 | 43.43 | 43.43 | 43.01 | 43.43 | 654,319 | +0.31(+0.73%) |
Jun 13, 2006 | 43.38 | 43.89 | 43.10 | 43.11 | 1,930,339 | -0.46(-1.06%) |
Jun 12, 2006 | 44.07 | 44.15 | 43.57 | 43.57 | 380,196 | -0.44(-0.99%) |
Jun 09, 2006 | 44.30 | 44.38 | 43.98 | 44.01 | 555,421 | -0.28(-0.64%) |
Jun 08, 2006 | 44.12 | 44.34 | 43.60 | 44.29 | 744,084 | +0.05(+0.12%) |
Jun 07, 2006 | 44.48 | 44.78 | 44.22 | 44.24 | 1,302,897 | -0.24(-0.53%) |
Jun 06, 2006 | 44.62 | 44.62 | 44.14 | 44.48 | 374,064 | +0.02(+0.05%) |
Jun 05, 2006 | 45.03 | 45.11 | 44.43 | 44.45 | 284,038 | -0.74(-1.63%) |
Jun 02, 2006 | 45.37 | 45.45 | 44.95 | 45.19 | 474,919 | +0.09(+0.20%) |
Jun 01, 2006 | 44.75 | 45.11 | 44.71 | 45.10 | 117,425 | +0.42(+0.94%) |
May 31, 2006 | 44.62 | 44.68 | 44.34 | 44.68 | 297,607 | +0.32(+0.73%) |
May 30, 2006 | 45.00 | 45.00 | 44.35 | 44.35 | 207,581 | -0.66(-1.46%) |
May 26, 2006 | 44.80 | 45.05 | 44.80 | 45.01 | 534,936 | +0.37(+0.82%) |
May 25, 2006 | 44.65 | 44.78 | 44.45 | 44.65 | 318,483 | +0.31(+0.69%) |
May 24, 2006 | 44.11 | 44.48 | 43.98 | 44.34 | 190,489 | +0.41(+0.94%) |
May 23, 2006 | 44.68 | 44.71 | 43.92 | 43.92 | 564,423 | -0.41(-0.92%) |
May 22, 2006 | 44.19 | 44.57 | 44.07 | 44.33 | 331,660 | -0.08(-0.19%) |
May 19, 2006 | 44.45 | 44.58 | 44.15 | 44.42 | 720,338 | +0.07(+0.16%) |
May 18, 2006 | 44.75 | 44.75 | 44.32 | 44.35 | 588,561 | -0.15(-0.33%) |
May 17, 2006 | 45.14 | 45.19 | 44.47 | 44.49 | 648,839 | -0.83(-1.83%) |
May 16, 2006 | 45.46 | 45.47 | 45.21 | 45.32 | 713,162 | +0.06(+0.14%) |
May 15, 2006 | 45.16 | 45.37 | 45.05 | 45.26 | 1,007,507 | +0.12(+0.25%) |
May 12, 2006 | 45.43 | 45.63 | 45.14 | 45.14 | 921,657 | -0.61(-1.32%) |
May 11, 2006 | 46.09 | 46.09 | 45.55 | 45.75 | 741,735 | -0.44(-0.95%) |
May 10, 2006 | 46.11 | 46.29 | 45.99 | 46.19 | 225,717 | -0.12(-0.26%) |
May 09, 2006 | 46.22 | 46.31 | 46.14 | 46.31 | 173,267 | +0.10(+0.22%) |
May 08, 2006 | 46.11 | 46.29 | 46.11 | 46.21 | 116,903 | +0.07(+0.15%) |
May 05, 2006 | 45.99 | 46.26 | 45.96 | 46.14 | 213,191 | +0.36(+0.79%) |
May 04, 2006 | 45.72 | 45.83 | 45.57 | 45.78 | 265,641 | +0.22(+0.49%) |
May 03, 2006 | 45.62 | 45.79 | 45.45 | 45.56 | 150,565 | -0.17(-0.37%) |
May 02, 2006 | 45.71 | 45.76 | 45.54 | 45.73 | 331,660 | +0.23(+0.51%) |
May 01, 2006 | 45.93 | 45.93 | 45.43 | 45.50 | 364,670 | -0.23(-0.50%) |
Apr 28, 2006 | 45.50 | 45.82 | 45.50 | 45.73 | 1,747,547 | +0.08(+0.18%) |
Apr 27, 2006 | 45.19 | 45.83 | 45.15 | 45.64 | 231,327 | +0.26(+0.57%) |
Apr 26, 2006 | 45.38 | 45.56 | 45.34 | 45.38 | 267,077 | +0.13(+0.29%) |
Apr 25, 2006 | 45.46 | 45.48 | 45.11 | 45.25 | 239,416 | -0.14(-0.30%) |
Apr 24, 2006 | 45.27 | 45.45 | 45.24 | 45.39 | 609,828 | +0.01(+0.02%) |
Apr 21, 2006 | 45.67 | 45.67 | 45.30 | 45.38 | 212,278 | -0.11(-0.24%) |
Apr 20, 2006 | 45.29 | 45.68 | 45.29 | 45.49 | 260,553 | +0.11(+0.24%) |
Apr 19, 2006 | 45.37 | 45.40 | 45.20 | 45.38 | 131,124 | +0.06(+0.14%) |
Apr 18, 2006 | 44.62 | 45.36 | 44.62 | 45.32 | 667,235 | +0.72(+1.62%) |
Apr 17, 2006 | 44.84 | 44.86 | 44.48 | 44.60 | 462,002 | -0.14(-0.31%) |
Apr 13, 2006 | 44.66 | 44.86 | 44.62 | 44.74 | 152,391 | +0.08(+0.17%) |
Apr 12, 2006 | 44.87 | 44.87 | 44.65 | 44.66 | 183,966 | -0.11(-0.24%) |
Apr 11, 2006 | 45.07 | 45.13 | 44.58 | 44.77 | 325,659 | -0.25(-0.54%) |
Apr 10, 2006 | 45.30 | 45.30 | 44.92 | 45.01 | 254,290 | +0.13(+0.29%) |
Apr 07, 2006 | 45.54 | 45.60 | 44.88 | 44.88 | 939,923 | -0.53(-1.16%) |
Apr 06, 2006 | 45.45 | 45.49 | 45.19 | 45.41 | 57,407 | -0.12(-0.27%) |
Apr 05, 2006 | 45.37 | 45.54 | 45.33 | 45.53 | 84,937 | +0.16(+0.35%) |
Apr 04, 2006 | 45.20 | 45.43 | 45.06 | 45.37 | 59,495 | +0.25(+0.54%) |
Apr 03, 2006 | 45.11 | 45.47 | 45.11 | 45.13 | 116,120 | -0.03(-0.07%) |
Mar 31, 2006 | 45.17 | 45.35 | 45.00 | 45.16 | 165,960 | +0.05(+0.12%) |
Mar 30, 2006 | 45.07 | 45.43 | 45.04 | 45.11 | 242,026 | -0.15(-0.32%) |
Mar 29, 2006 | 45.07 | 45.33 | 44.98 | 45.25 | 102,290 | +0.34(+0.77%) |
Mar 28, 2006 | 45.22 | 45.40 | 44.88 | 44.91 | 535,719 | -0.42(-0.93%) |
Mar 27, 2006 | 45.35 | 45.38 | 45.23 | 45.33 | 216,192 | -0.21(-0.45%) |
Mar 24, 2006 | 45.37 | 45.65 | 45.37 | 45.53 | 174,833 | +0.01(+0.02%) |
Mar 23, 2006 | 45.72 | 45.72 | 45.43 | 45.53 | 62,757 | -0.13(-0.29%) |
Mar 22, 2006 | 45.50 | 45.71 | 45.26 | 45.66 | 145,476 | +0.26(+0.57%) |
Mar 21, 2006 | 45.66 | 45.77 | 45.35 | 45.40 | 534,154 | -0.15(-0.34%) |
Mar 20, 2006 | 45.69 | 45.70 | 45.50 | 45.55 | 1,244,837 | +0.10(+0.22%) |
Mar 17, 2006 | 45.67 | 45.67 | 45.45 | 45.45 | 868,032 | -0.15(-0.32%) |
Mar 16, 2006 | 45.48 | 45.68 | 45.48 | 45.60 | 696,070 | +0.14(+0.30%) |
Mar 15, 2006 | 45.31 | 45.52 | 45.20 | 45.46 | 159,567 | +0.18(+0.39%) |
Mar 14, 2006 | 44.94 | 45.30 | 44.91 | 45.28 | 244,896 | +0.39(+0.87%) |
Mar 13, 2006 | 45.22 | 45.50 | 44.84 | 44.89 | 203,536 | +0.06(+0.13%) |
Mar 10, 2006 | 44.49 | 44.94 | 44.49 | 44.83 | 107,509 | +0.31(+0.70%) |
Mar 09, 2006 | 44.84 | 44.84 | 44.52 | 44.52 | 87,025 | -0.15(-0.34%) |
Mar 08, 2006 | 44.40 | 44.80 | 44.40 | 44.68 | 317,830 | +0.13(+0.29%) |
Mar 07, 2006 | 44.53 | 44.60 | 44.40 | 44.55 | 176,137 | -0.06(-0.14%) |
Mar 06, 2006 | 44.94 | 44.94 | 44.51 | 44.61 | 82,197 | -0.21(-0.48%) |
Mar 03, 2006 | 44.61 | 45.12 | 44.61 | 44.82 | 86,633 | -0.01(-0.02%) |
Mar 02, 2006 | 44.68 | 44.88 | 44.66 | 44.83 | 36,140 | -0.08(-0.19%) |
Mar 01, 2006 | 44.78 | 44.94 | 44.68 | 44.91 | 179,399 | +0.34(+0.77%) |
Feb 28, 2006 | 44.99 | 44.90 | 44.54 | 44.57 | 590,518 | -0.42(-0.94%) |
Feb 27, 2006 | 44.95 | 45.09 | 44.84 | 44.99 | 150,173 | +0.12(+0.26%) |
Feb 24, 2006 | 44.73 | 44.88 | 44.68 | 44.88 | 177,833 | +0.07(+0.15%) |
Feb 23, 2006 | 44.78 | 44.95 | 44.69 | 44.81 | 342,881 | -0.11(-0.24%) |
Feb 22, 2006 | 44.84 | 44.99 | 44.71 | 44.91 | 1,530,963 | +0.16(+0.36%) |
Feb 21, 2006 | 44.84 | 45.34 | 44.65 | 44.75 | 274,644 | -0.08(-0.19%) |
Feb 17, 2006 | 44.81 | 44.91 | 44.69 | 44.84 | 288,604 | -0.04(-0.09%) |
Feb 16, 2006 | 44.78 | 44.88 | 43.11 | 44.88 | 360,886 | +0.25(+0.55%) |
Feb 15, 2006 | 44.38 | 44.64 | 44.35 | 44.63 | 288,083 | +0.12(+0.28%) |
Feb 14, 2006 | 44.05 | 44.58 | 44.03 | 44.51 | 285,734 | +0.48(+1.10%) |
Feb 13, 2006 | 44.21 | 44.21 | 43.90 | 44.02 | 426,905 | -0.22(-0.50%) |
Feb 10, 2006 | 44.10 | 44.29 | 43.78 | 44.25 | 119,773 | +0.13(+0.30%) |
Feb 09, 2006 | 44.06 | 44.35 | 44.04 | 44.12 | 345,882 | +0.11(+0.24%) |
Feb 08, 2006 | 42.92 | 44.11 | 43.70 | 44.01 | 150,826 | +0.34(+0.77%) |
Feb 07, 2006 | 43.83 | 43.84 | 43.54 | 43.67 | 439,952 | -0.18(-0.40%) |
Feb 06, 2006 | 43.88 | 43.92 | 43.76 | 43.85 | 58,451 | +0.05(+0.11%) |
Feb 03, 2006 | 43.89 | 44.08 | 43.77 | 43.80 | 117,555 | -0.25(-0.56%) |
Feb 02, 2006 | 44.31 | 44.42 | 43.95 | 44.05 | 293,954 | -0.43(-0.96%) |
Feb 01, 2006 | 44.30 | 44.48 | 44.22 | 44.48 | 1,560,711 | +0.10(+0.22%) |
Jan 31, 2006 | 44.49 | 44.49 | 44.20 | 44.38 | 108,031 | -0.10(-0.22%) |
Jan 30, 2006 | 44.43 | 44.59 | 44.43 | 44.48 | 156,436 | +0.02(+0.05%) |
Jan 27, 2006 | 44.15 | 44.51 | 44.08 | 44.45 | 171,049 | +0.36(+0.82%) |
Jan 26, 2006 | 44.00 | 44.16 | 43.93 | 44.09 | 232,501 | +0.21(+0.47%) |
Jan 25, 2006 | 44.01 | 44.05 | 43.66 | 43.89 | 299,956 | +0.05(+0.10%) |
Jan 24, 2006 | 43.84 | 44.02 | 43.77 | 43.84 | 1,259,841 | +0.02(+0.03%) |
Jan 23, 2006 | 43.72 | 43.97 | 43.72 | 43.83 | 182,139 | +0.11(+0.25%) |
Jan 20, 2006 | 44.45 | 44.53 | 43.72 | 43.72 | 636,444 | -0.84(-1.88%) |
Jan 19, 2006 | 44.61 | 44.68 | 44.37 | 44.55 | 167,787 | +0.15(+0.33%) |
Jan 18, 2006 | 44.26 | 44.45 | 44.12 | 44.41 | 191,794 | -0.05(-0.12%) |
Jan 17, 2006 | 44.49 | 44.59 | 44.41 | 44.46 | 227,804 | -0.25(-0.57%) |
Jan 13, 2006 | 44.69 | 44.81 | 44.58 | 44.71 | 711,987 | -0.05(-0.12%) |
Jan 12, 2006 | 44.94 | 44.96 | 44.66 | 44.77 | 735,994 | -0.22(-0.49%) |
Jan 11, 2006 | 44.90 | 45.04 | 44.78 | 44.99 | 556,073 | +0.15(+0.34%) |
Jan 10, 2006 | 44.65 | 44.84 | 44.64 | 44.84 | 258,726 | -0.03(-0.07%) |
Jan 09, 2006 | 44.72 | 44.91 | 44.72 | 44.87 | 147,825 | +0.11(+0.24%) |
Jan 06, 2006 | 44.65 | 44.79 | 44.42 | 44.76 | 171,832 | +0.34(+0.76%) |
Jan 05, 2006 | 44.42 | 44.54 | 44.29 | 44.42 | 243,200 | +0.03(+0.07%) |
Jan 04, 2006 | 44.35 | 44.49 | 44.28 | 44.39 | 93,287 | +0.16(+0.36%) |
Jan 03, 2006 | 43.61 | 44.32 | 43.56 | 44.23 | 948,664 | +0.62(+1.42%) |
Dec 30, 2005 | 43.73 | 45.90 | 43.53 | 43.61 | 2,494,241 | -0.21(-0.49%) |
Dec 29, 2005 | 43.99 | 43.99 | 43.79 | 43.83 | 412,553 | -0.06(-0.14%) |
Dec 28, 2005 | 43.96 | 44.07 | 43.86 | 43.89 | 276,601 | +0.01(+0.02%) |
Dec 27, 2005 | 44.45 | 44.48 | 43.88 | 43.88 | 2,100,736 | -0.43(-0.97%) |
Dec 23, 2005 | 44.36 | 44.36 | 44.22 | 44.31 | 139,214 | -0.18(-0.41%) |
Dec 22, 2005 | 44.57 | 44.57 | 44.29 | 44.49 | 223,499 | +0.15(+0.33%) |
Dec 21, 2005 | 44.44 | 44.53 | 44.23 | 44.35 | 679,369 | +0.08(+0.19%) |
Dec 20, 2005 | 44.45 | 44.45 | 44.18 | 44.26 | 465,264 | -0.07(-0.16%) |
Dec 19, 2005 | 44.61 | 44.68 | 44.29 | 44.33 | 336,096 | -0.10(-0.22%) |
Dec 16, 2005 | 44.99 | 44.99 | 44.43 | 44.43 | 626,398 | -0.14(-0.31%) |
Dec 15, 2005 | 44.68 | 44.72 | 44.50 | 44.57 | 392,330 | -0.03(-0.07%) |
Dec 14, 2005 | 44.46 | 44.72 | 44.44 | 44.60 | 747,867 | +0.26(+0.59%) |
Dec 13, 2005 | 44.22 | 44.54 | 43.96 | 44.34 | 477,659 | +0.18(+0.42%) |
Dec 12, 2005 | 44.34 | 44.34 | 43.99 | 44.15 | 238,894 | +0.02(+0.03%) |
Dec 09, 2005 | 44.03 | 44.24 | 43.73 | 44.14 | 216,453 | +0.05(+0.12%) |
Dec 08, 2005 | 44.17 | 44.36 | 43.89 | 44.09 | 958,189 | -0.11(-0.24%) |
Dec 07, 2005 | 44.45 | 44.48 | 44.05 | 44.19 | 340,793 | -0.20(-0.45%) |
Dec 06, 2005 | 44.49 | 44.76 | 44.38 | 44.39 | 550,463 | -0.01(-0.02%) |
Dec 05, 2005 | 44.46 | 45.06 | 44.31 | 44.40 | 220,367 | -0.06(-0.14%) |
Dec 02, 2005 | 44.56 | 44.58 | 44.39 | 44.46 | 104,508 | -0.07(-0.15%) |
Dec 01, 2005 | 44.26 | 44.62 | 44.26 | 44.53 | 358,277 | +0.38(+0.87%) |
Nov 30, 2005 | 44.55 | 44.55 | 44.11 | 44.15 | 800,839 | -0.26(-0.59%) |
Nov 29, 2005 | 44.60 | 44.65 | 44.41 | 44.41 | 124,209 | -0.02(-0.03%) |
Nov 28, 2005 | 44.83 | 44.87 | 44.39 | 44.42 | 532,588 | -0.32(-0.72%) |
Nov 25, 2005 | 44.46 | 44.81 | 44.46 | 44.75 | 89,243 | +0.06(+0.14%) |
Nov 23, 2005 | 44.07 | 44.82 | 44.07 | 44.68 | 387,503 | +0.27(+0.60%) |
Nov 22, 2005 | 44.12 | 44.50 | 44.12 | 44.42 | 3,839,150 | +0.21(+0.47%) |
Nov 21, 2005 | 44.01 | 44.31 | 43.99 | 44.21 | 226,369 | +0.13(+0.30%) |
Nov 18, 2005 | 44.15 | 44.15 | 43.79 | 44.08 | 582,037 | +0.29(+0.67%) |
Nov 17, 2005 | 43.52 | 43.83 | 43.50 | 43.79 | 1,188,603 | +0.31(+0.72%) |
Nov 16, 2005 | 43.57 | 43.57 | 43.36 | 43.47 | 120,817 | -0.01(-0.02%) |
Nov 15, 2005 | 43.63 | 43.73 | 43.37 | 43.48 | 460,306 | -0.15(-0.33%) |
Nov 14, 2005 | 43.84 | 43.84 | 43.53 | 43.63 | 115,207 | +0.02(+0.04%) |
Nov 11, 2005 | 43.42 | 43.66 | 43.42 | 43.61 | 258,335 | +0.15(+0.35%) |
Nov 10, 2005 | 43.13 | 43.51 | 43.00 | 43.46 | 784,269 | +0.32(+0.75%) |
Nov 09, 2005 | 42.92 | 43.30 | 42.92 | 43.14 | 188,793 | +0.02(+0.05%) |
Nov 08, 2005 | 42.88 | 43.13 | 42.88 | 43.11 | 193,360 | +0.11(+0.25%) |
Nov 07, 2005 | 43.03 | 43.17 | 42.92 | 43.01 | 321,092 | -0.05(-0.12%) |
Nov 04, 2005 | 42.96 | 43.10 | 42.35 | 43.06 | 1,972,220 | +0.14(+0.32%) |
Nov 03, 2005 | 42.92 | 43.27 | 42.82 | 42.92 | 1,195,127 | +0.17(+0.39%) |
Nov 02, 2005 | 42.46 | 42.85 | 42.46 | 42.75 | 421,817 | +0.28(+0.65%) |
Nov 01, 2005 | 42.48 | 42.58 | 42.40 | 42.48 | 183,574 | -0.18(-0.43%) |
Oct 31, 2005 | 42.64 | 42.75 | 42.55 | 42.66 | 1,124,541 | +0.31(+0.72%) |
Oct 28, 2005 | 41.89 | 42.42 | 41.84 | 42.35 | 470,353 | +0.54(+1.28%) |
Oct 27, 2005 | 42.08 | 42.08 | 41.75 | 41.82 | 273,470 | -0.30(-0.71%) |
Oct 26, 2005 | 42.15 | 42.53 | 42.12 | 42.12 | 460,176 | -0.18(-0.42%) |
Oct 25, 2005 | 42.32 | 42.42 | 42.06 | 42.29 | 98,115 | -0.06(-0.14%) |
Oct 24, 2005 | 41.77 | 42.35 | 41.77 | 42.35 | 273,339 | +0.70(+1.67%) |
Oct 21, 2005 | 41.95 | 42.00 | 41.54 | 41.66 | 751,260 | -0.15(-0.35%) |
Oct 20, 2005 | 42.31 | 42.38 | 41.58 | 41.80 | 1,112,929 | -0.57(-1.36%) |
Oct 19, 2005 | 41.85 | 42.38 | 41.63 | 42.38 | 1,362,784 | +0.50(+1.19%) |
Oct 18, 2005 | 42.12 | 42.19 | 41.88 | 41.88 | 246,984 | -0.38(-0.89%) |
Oct 17, 2005 | 42.08 | 42.27 | 42.05 | 42.25 | 337,532 | +0.08(+0.20%) |
Oct 14, 2005 | 41.94 | 42.17 | 41.76 | 42.17 | 471,788 | +0.28(+0.68%) |
Oct 13, 2005 | 41.75 | 42.00 | 41.65 | 41.89 | 531,544 | +0.08(+0.18%) |
Oct 12, 2005 | 42.15 | 42.23 | 41.76 | 41.81 | 593,388 | -0.16(-0.38%) |
Oct 11, 2005 | 42.15 | 42.27 | 41.95 | 41.97 | 312,220 | -0.08(-0.20%) |
Oct 10, 2005 | 42.33 | 42.33 | 42.05 | 42.05 | 191,924 | -0.29(-0.69%) |
Oct 07, 2005 | 42.47 | 42.47 | 42.22 | 42.35 | 519,149 | +0.31(+0.73%) |
Oct 06, 2005 | 42.22 | 42.51 | 41.87 | 42.04 | 428,210 | -0.30(-0.71%) |
Oct 05, 2005 | 42.77 | 42.81 | 42.34 | 42.34 | 118,468 | -0.48(-1.11%) |
Oct 04, 2005 | 43.27 | 43.33 | 42.81 | 42.81 | 188,663 | -0.38(-0.89%) |