Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.79 | 40.64 | 39.49 | 40.28 | 3,636,687 | +0.30(+0.76%) |
Sep 28, 2006 | 40.21 | 41.01 | 39.84 | 39.98 | 6,091,285 | -0.11(-0.28%) |
Sep 27, 2006 | 39.80 | 40.25 | 38.89 | 40.09 | 6,012,291 | +0.51(+1.30%) |
Sep 26, 2006 | 38.85 | 39.79 | 38.70 | 39.57 | 6,189,104 | +0.68(+1.75%) |
Sep 25, 2006 | 37.68 | 39.06 | 37.13 | 38.89 | 8,341,760 | +0.50(+1.29%) |
Sep 22, 2006 | 39.02 | 39.23 | 38.20 | 38.40 | 3,561,283 | -0.40(-1.02%) |
Sep 21, 2006 | 38.88 | 39.73 | 38.75 | 38.79 | 4,716,280 | +0.06(+0.17%) |
Sep 20, 2006 | 39.36 | 39.61 | 38.62 | 38.73 | 5,521,458 | -1.08(-2.70%) |
Sep 19, 2006 | 41.10 | 41.24 | 39.34 | 39.80 | 6,898,640 | -0.90(-2.21%) |
Sep 18, 2006 | 40.33 | 41.36 | 39.93 | 40.70 | 7,596,426 | +0.53(+1.33%) |
Sep 15, 2006 | 40.39 | 40.70 | 39.84 | 40.17 | 6,544,579 | -0.52(-1.29%) |
Sep 14, 2006 | 41.86 | 42.57 | 40.16 | 40.70 | 8,876,769 | -0.85(-2.04%) |
Sep 13, 2006 | 40.83 | 42.21 | 40.78 | 41.54 | 6,623,574 | +1.16(+2.87%) |
Sep 12, 2006 | 40.73 | 41.47 | 40.13 | 40.38 | 4,729,228 | -0.57(-1.39%) |
Sep 11, 2006 | 42.09 | 42.27 | 40.87 | 40.95 | 5,941,239 | -1.69(-3.97%) |
Sep 08, 2006 | 44.31 | 44.70 | 42.48 | 42.64 | 6,898,314 | -1.61(-3.63%) |
Sep 07, 2006 | 44.92 | 45.47 | 43.84 | 44.25 | 7,926,222 | -1.01(-2.23%) |
Sep 06, 2006 | 45.95 | 46.24 | 44.99 | 45.26 | 8,013,813 | -0.91(-1.97%) |
Sep 05, 2006 | 44.48 | 46.57 | 43.89 | 46.17 | 10,335,557 | +2.50(+5.72%) |
Sep 01, 2006 | 43.34 | 44.02 | 43.12 | 43.67 | 4,816,165 | +0.56(+1.30%) |
Aug 31, 2006 | 42.57 | 43.48 | 42.32 | 43.11 | 5,263,039 | +0.51(+1.19%) |
Aug 30, 2006 | 42.37 | 42.81 | 42.04 | 42.61 | 4,455,141 | -0.02(-0.04%) |
Aug 29, 2006 | 42.11 | 42.89 | 41.66 | 42.63 | 4,548,280 | +0.35(+0.83%) |
Aug 28, 2006 | 42.74 | 43.30 | 42.24 | 42.28 | 4,404,763 | -0.84(-1.94%) |
Aug 25, 2006 | 43.20 | 44.08 | 43.01 | 43.11 | 5,543,764 | +0.38(+0.88%) |
Aug 24, 2006 | 41.54 | 42.81 | 41.17 | 42.74 | 5,130,403 | +1.42(+3.45%) |
Aug 23, 2006 | 41.82 | 42.00 | 41.20 | 41.31 | 2,534,789 | -0.62(-1.47%) |
Aug 22, 2006 | 41.45 | 41.99 | 41.33 | 41.93 | 3,728,195 | +0.54(+1.31%) |
Aug 21, 2006 | 41.91 | 42.18 | 41.29 | 41.38 | 3,455,304 | -0.29(-0.68%) |
Aug 18, 2006 | 40.81 | 41.95 | 40.59 | 41.67 | 5,462,158 | +1.00(+2.46%) |
Aug 17, 2006 | 40.79 | 41.17 | 40.29 | 40.67 | 3,629,397 | -0.40(-0.96%) |
Aug 16, 2006 | 41.55 | 42.05 | 40.92 | 41.06 | 4,145,147 | -0.42(-1.02%) |
Aug 15, 2006 | 42.38 | 42.60 | 41.27 | 41.49 | 5,445,075 | -0.66(-1.57%) |
Aug 14, 2006 | 42.30 | 42.49 | 41.68 | 42.15 | 4,462,866 | -0.51(-1.18%) |
Aug 11, 2006 | 43.42 | 43.61 | 42.55 | 42.65 | 3,628,635 | -0.76(-1.76%) |
Aug 10, 2006 | 43.33 | 43.65 | 42.97 | 43.42 | 4,121,862 | -0.23(-0.53%) |
Aug 09, 2006 | 43.20 | 45.03 | 42.89 | 43.65 | 6,207,166 | +0.98(+2.31%) |
Aug 08, 2006 | 43.24 | 43.75 | 42.52 | 42.66 | 5,137,258 | -0.33(-0.77%) |
Aug 07, 2006 | 43.13 | 43.38 | 42.66 | 42.99 | 3,212,119 | +0.09(+0.21%) |
Aug 04, 2006 | 43.93 | 44.05 | 42.52 | 42.90 | 4,608,451 | -0.65(-1.50%) |
Aug 03, 2006 | 42.78 | 44.15 | 42.28 | 43.55 | 5,163,915 | +0.28(+0.64%) |
Aug 02, 2006 | 44.21 | 44.29 | 42.82 | 43.28 | 5,288,936 | +0.07(+0.17%) |
Aug 01, 2006 | 42.04 | 43.26 | 41.29 | 43.20 | 8,551,977 | +1.17(+2.78%) |
Jul 31, 2006 | 41.54 | 42.51 | 41.37 | 42.04 | 5,185,024 | +1.19(+2.90%) |
Jul 28, 2006 | 41.22 | 41.54 | 40.24 | 40.85 | 3,168,813 | +0.46(+1.14%) |
Jul 27, 2006 | 42.05 | 42.10 | 40.25 | 40.39 | 5,285,454 | -0.35(-0.86%) |
Jul 26, 2006 | 39.63 | 41.16 | 39.52 | 40.74 | 6,557,745 | +0.79(+1.98%) |
Jul 25, 2006 | 39.47 | 40.23 | 39.29 | 39.95 | 4,387,136 | +0.74(+1.90%) |
Jul 24, 2006 | 38.38 | 39.52 | 38.29 | 39.21 | 5,608,831 | +0.92(+2.40%) |
Jul 21, 2006 | 39.62 | 39.62 | 38.14 | 38.29 | 5,564,764 | -1.18(-2.98%) |
Jul 20, 2006 | 40.28 | 40.64 | 39.26 | 39.46 | 3,900,764 | -0.70(-1.74%) |
Jul 19, 2006 | 40.62 | 40.90 | 39.59 | 40.16 | 4,290,079 | -0.25(-0.61%) |
Jul 18, 2006 | 40.69 | 41.13 | 39.88 | 40.41 | 4,764,155 | +0.12(+0.30%) |
Jul 17, 2006 | 41.08 | 41.35 | 39.85 | 40.29 | 6,143,949 | -1.11(-2.69%) |
Jul 14, 2006 | 41.84 | 41.88 | 40.10 | 41.40 | 5,518,194 | -0.06(-0.16%) |
Jul 13, 2006 | 42.16 | 42.37 | 41.00 | 41.47 | 6,615,957 | -0.54(-1.29%) |
Jul 12, 2006 | 43.15 | 43.15 | 41.72 | 42.01 | 5,006,144 | -0.68(-1.59%) |
Jul 11, 2006 | 42.23 | 42.91 | 41.60 | 42.69 | 4,587,777 | +0.97(+2.34%) |
Jul 10, 2006 | 41.84 | 42.41 | 41.43 | 41.72 | 3,796,961 | -0.37(-0.87%) |
Jul 07, 2006 | 43.93 | 44.23 | 41.86 | 42.08 | 4,989,388 | -1.30(-2.99%) |
Jul 06, 2006 | 42.97 | 43.77 | 42.41 | 43.38 | 5,735,919 | +0.42(+0.98%) |
Jul 05, 2006 | 44.57 | 44.71 | 42.41 | 42.96 | 11,923,065 | -1.85(-4.12%) |
Jul 03, 2006 | 44.76 | 45.02 | 44.19 | 44.80 | 2,729,120 | +0.97(+2.22%) |
Jun 30, 2006 | 42.92 | 44.11 | 42.77 | 43.83 | 6,675,258 | +1.47(+3.47%) |
Jun 29, 2006 | 41.86 | 42.59 | 41.57 | 42.36 | 7,294,484 | +0.96(+2.31%) |
Jun 28, 2006 | 40.55 | 41.82 | 40.40 | 41.40 | 8,174,087 | +0.96(+2.36%) |
Jun 27, 2006 | 39.82 | 40.70 | 39.43 | 40.45 | 10,077,573 | +0.36(+0.89%) |
Jun 26, 2006 | 41.27 | 41.27 | 38.97 | 40.09 | 13,842,980 | -1.18(-2.85%) |
Jun 23, 2006 | 41.44 | 42.74 | 40.36 | 41.27 | 23,854,834 | -3.21(-7.21%) |
Jun 22, 2006 | 43.83 | 44.69 | 43.65 | 44.47 | 2,950,544 | +0.43(+0.98%) |
Jun 21, 2006 | 42.92 | 44.76 | 42.90 | 44.04 | 4,178,986 | +1.42(+3.32%) |
Jun 20, 2006 | 43.20 | 43.70 | 42.53 | 42.63 | 3,699,796 | -0.21(-0.49%) |
Jun 19, 2006 | 44.19 | 44.19 | 42.58 | 42.84 | 4,533,700 | -1.48(-3.34%) |
Jun 16, 2006 | 44.43 | 44.67 | 43.31 | 44.32 | 4,011,639 | -0.25(-0.56%) |
Jun 15, 2006 | 42.97 | 44.67 | 42.74 | 44.56 | 6,018,711 | +2.22(+5.25%) |
Jun 14, 2006 | 41.08 | 42.45 | 41.08 | 42.34 | 5,654,748 | +1.29(+3.13%) |
Jun 13, 2006 | 42.18 | 42.74 | 40.63 | 41.05 | 7,227,893 | -1.94(-4.51%) |
Jun 12, 2006 | 43.88 | 44.55 | 42.92 | 42.99 | 4,618,244 | -0.74(-1.68%) |
Jun 09, 2006 | 44.85 | 44.94 | 43.31 | 43.73 | 4,368,203 | -0.75(-1.69%) |
Jun 08, 2006 | 42.78 | 44.53 | 41.88 | 44.48 | 8,977,199 | +0.99(+2.28%) |
Jun 07, 2006 | 45.40 | 45.45 | 43.43 | 43.49 | 5,083,833 | -2.00(-4.40%) |
Jun 06, 2006 | 44.81 | 46.09 | 44.76 | 45.49 | 4,314,670 | +0.38(+0.84%) |
Jun 05, 2006 | 46.93 | 47.29 | 45.12 | 45.12 | 4,792,228 | -1.23(-2.66%) |
Jun 02, 2006 | 46.47 | 46.73 | 45.44 | 46.35 | 3,414,719 | +0.43(+0.94%) |
Jun 01, 2006 | 45.24 | 46.23 | 44.74 | 45.92 | 4,189,976 | +0.27(+0.58%) |
May 31, 2006 | 45.00 | 45.77 | 44.72 | 45.65 | 5,647,023 | +0.88(+1.97%) |
May 30, 2006 | 46.92 | 46.95 | 44.64 | 44.77 | 3,990,095 | -0.83(-1.81%) |
May 26, 2006 | 44.90 | 45.74 | 44.71 | 45.59 | 1,996,299 | +0.69(+1.54%) |
May 25, 2006 | 44.34 | 45.25 | 44.04 | 44.90 | 3,010,933 | +1.23(+2.81%) |
May 24, 2006 | 44.11 | 44.88 | 42.97 | 43.68 | 4,118,706 | -0.94(-2.11%) |
May 23, 2006 | 46.41 | 46.85 | 44.42 | 44.62 | 3,410,258 | -0.74(-1.62%) |
May 22, 2006 | 45.31 | 45.64 | 44.05 | 45.36 | 4,947,496 | -0.34(-0.74%) |
May 19, 2006 | 44.21 | 45.96 | 44.20 | 45.70 | 4,258,633 | +0.87(+1.94%) |
May 18, 2006 | 45.35 | 45.86 | 44.69 | 44.83 | 3,514,713 | -0.51(-1.12%) |
May 17, 2006 | 46.25 | 47.05 | 45.18 | 45.33 | 3,337,139 | -1.34(-2.87%) |
May 16, 2006 | 46.78 | 47.28 | 46.11 | 46.67 | 2,496,815 | +0.40(+0.85%) |
May 15, 2006 | 46.04 | 47.01 | 45.56 | 46.27 | 3,076,653 | -0.91(-1.92%) |
May 12, 2006 | 48.87 | 49.00 | 47.09 | 47.18 | 2,617,592 | -1.86(-3.79%) |
May 11, 2006 | 50.55 | 50.56 | 48.87 | 49.04 | 2,397,582 | -0.93(-1.86%) |
May 10, 2006 | 48.87 | 49.98 | 48.58 | 49.96 | 2,129,697 | +0.81(+1.65%) |
May 09, 2006 | 48.64 | 49.40 | 48.41 | 49.16 | 2,150,697 | +0.51(+1.06%) |
May 08, 2006 | 47.94 | 48.66 | 47.86 | 48.64 | 1,583,481 | -0.32(-0.65%) |
May 05, 2006 | 48.37 | 48.99 | 47.90 | 48.96 | 2,008,050 | +0.90(+1.87%) |
May 04, 2006 | 48.43 | 48.52 | 47.34 | 48.06 | 3,563,568 | -0.69(-1.41%) |
May 03, 2006 | 49.74 | 49.84 | 48.34 | 48.75 | 2,578,639 | -1.30(-2.60%) |
May 02, 2006 | 49.86 | 50.14 | 49.35 | 50.05 | 2,108,589 | +0.45(+0.92%) |
May 01, 2006 | 48.59 | 50.22 | 48.43 | 49.59 | 2,723,027 | +1.42(+2.96%) |
Apr 28, 2006 | 48.72 | 49.03 | 48.14 | 48.17 | 3,011,912 | -0.88(-1.79%) |
Apr 27, 2006 | 48.51 | 50.09 | 48.16 | 49.05 | 2,749,032 | -0.25(-0.51%) |
Apr 26, 2006 | 50.13 | 51.23 | 49.03 | 49.30 | 2,294,868 | -1.08(-2.14%) |
Apr 25, 2006 | 51.83 | 51.96 | 49.82 | 50.38 | 2,550,349 | -0.75(-1.47%) |
Apr 24, 2006 | 51.67 | 51.69 | 50.84 | 51.13 | 2,072,247 | -0.91(-1.74%) |
Apr 21, 2006 | 51.01 | 52.15 | 50.69 | 52.04 | 2,195,091 | +1.21(+2.38%) |
Apr 20, 2006 | 51.70 | 51.82 | 50.10 | 50.83 | 2,765,136 | -1.29(-2.47%) |
Apr 19, 2006 | 50.57 | 52.36 | 50.36 | 52.11 | 2,849,571 | +1.29(+2.54%) |
Apr 18, 2006 | 49.73 | 51.00 | 49.87 | 50.82 | 2,381,805 | +1.09(+2.20%) |
Apr 17, 2006 | 48.69 | 49.92 | 48.63 | 49.73 | 2,149,718 | +1.42(+2.93%) |
Apr 13, 2006 | 47.64 | 48.36 | 47.01 | 48.31 | 1,559,979 | +0.68(+1.42%) |
Apr 12, 2006 | 48.53 | 49.05 | 47.56 | 47.64 | 2,123,822 | -0.97(-1.99%) |
Apr 11, 2006 | 49.12 | 49.60 | 48.39 | 48.61 | 2,070,179 | -0.18(-0.37%) |
Apr 10, 2006 | 48.25 | 48.85 | 47.49 | 48.79 | 2,405,961 | +1.85(+3.94%) |
Apr 07, 2006 | 47.44 | 47.67 | 46.73 | 46.94 | 2,068,438 | -0.90(-1.88%) |
Apr 06, 2006 | 48.32 | 48.75 | 47.57 | 47.84 | 2,408,246 | -0.41(-0.85%) |
Apr 05, 2006 | 47.93 | 48.48 | 47.30 | 48.25 | 2,024,806 | +0.50(+1.04%) |
Apr 04, 2006 | 47.61 | 47.87 | 46.97 | 47.75 | 2,145,910 | +0.02(+0.05%) |
Apr 03, 2006 | 46.89 | 48.16 | 46.89 | 47.73 | 3,173,709 | +1.31(+2.83%) |
Mar 31, 2006 | 46.57 | 46.73 | 45.91 | 46.42 | 2,695,063 | -0.91(-1.93%) |
Mar 30, 2006 | 47.45 | 48.11 | 47.24 | 47.33 | 2,165,277 | +0.16(+0.34%) |
Mar 29, 2006 | 46.50 | 47.28 | 46.33 | 47.17 | 1,730,481 | +0.71(+1.53%) |
Mar 28, 2006 | 46.40 | 47.08 | 46.32 | 46.46 | 2,290,842 | +0.32(+0.70%) |
Mar 27, 2006 | 46.21 | 46.33 | 45.32 | 46.14 | 2,232,194 | -0.07(-0.15%) |
Mar 24, 2006 | 45.63 | 46.86 | 45.63 | 46.21 | 2,218,920 | +0.55(+1.21%) |
Mar 23, 2006 | 45.17 | 46.06 | 45.08 | 45.65 | 2,050,267 | +0.68(+1.51%) |
Mar 22, 2006 | 44.34 | 45.87 | 44.30 | 44.97 | 2,593,328 | +0.70(+1.58%) |
Mar 21, 2006 | 44.54 | 45.31 | 43.98 | 44.28 | 2,559,053 | -0.39(-0.86%) |
Mar 20, 2006 | 45.64 | 45.84 | 44.51 | 44.66 | 2,308,469 | -1.25(-2.72%) |
Mar 17, 2006 | 46.41 | 46.43 | 45.67 | 45.91 | 2,488,437 | -0.27(-0.59%) |
Mar 16, 2006 | 45.63 | 46.40 | 45.03 | 46.18 | 2,719,763 | +0.46(+1.00%) |
Mar 15, 2006 | 45.29 | 45.76 | 44.80 | 45.72 | 2,222,402 | +0.11(+0.24%) |
Mar 14, 2006 | 44.85 | 45.67 | 44.26 | 45.61 | 2,707,794 | +0.83(+1.86%) |
Mar 13, 2006 | 43.88 | 44.85 | 43.88 | 44.78 | 2,408,028 | +1.12(+2.57%) |
Mar 10, 2006 | 43.20 | 44.01 | 42.67 | 43.66 | 3,271,093 | +0.33(+0.76%) |
Mar 09, 2006 | 44.34 | 44.51 | 43.31 | 43.33 | 4,798,430 | -0.77(-1.75%) |
Mar 08, 2006 | 44.02 | 44.67 | 43.43 | 44.10 | 4,096,727 | -0.41(-0.92%) |
Mar 07, 2006 | 45.08 | 45.24 | 44.06 | 44.51 | 2,848,483 | -0.80(-1.75%) |
Mar 06, 2006 | 46.48 | 46.50 | 45.16 | 45.30 | 2,135,899 | -1.60(-3.41%) |
Mar 03, 2006 | 46.44 | 47.32 | 46.43 | 46.90 | 1,752,460 | +0.16(+0.33%) |
Mar 02, 2006 | 45.48 | 47.03 | 45.17 | 46.75 | 3,786,951 | +1.26(+2.78%) |
Mar 01, 2006 | 45.77 | 45.98 | 45.06 | 45.48 | 2,308,469 | -0.08(-0.18%) |
Feb 28, 2006 | 45.89 | 45.62 | 44.77 | 45.57 | 2,957,399 | -0.32(-0.70%) |
Feb 27, 2006 | 46.66 | 46.69 | 45.81 | 45.89 | 1,741,362 | -1.02(-2.18%) |
Feb 24, 2006 | 47.34 | 47.63 | 46.60 | 46.91 | 2,184,101 | +0.71(+1.54%) |
Feb 23, 2006 | 46.66 | 47.54 | 45.91 | 46.20 | 2,481,800 | -0.44(-0.95%) |
Feb 22, 2006 | 46.87 | 46.89 | 46.27 | 46.64 | 2,431,966 | -0.59(-1.25%) |
Feb 21, 2006 | 47.56 | 47.74 | 46.53 | 47.23 | 2,525,432 | +0.79(+1.69%) |
Feb 17, 2006 | 46.94 | 47.06 | 45.98 | 46.44 | 2,663,944 | +0.40(+0.87%) |
Feb 16, 2006 | 44.87 | 46.29 | 44.87 | 46.04 | 3,239,973 | +1.38(+3.09%) |
Feb 15, 2006 | 44.74 | 45.52 | 44.22 | 44.67 | 3,411,455 | +0.06(+0.13%) |
Feb 14, 2006 | 44.11 | 45.25 | 43.56 | 44.61 | 3,933,080 | +0.00(+0.01%) |
Feb 13, 2006 | 45.20 | 45.95 | 44.21 | 44.60 | 2,834,664 | -0.72(-1.58%) |
Feb 10, 2006 | 45.65 | 45.90 | 44.46 | 45.32 | 3,681,625 | -0.22(-0.47%) |
Feb 09, 2006 | 47.65 | 48.23 | 45.28 | 45.53 | 4,216,090 | -1.80(-3.80%) |
Feb 08, 2006 | 47.68 | 47.70 | 45.73 | 47.33 | 3,507,859 | +0.40(+0.85%) |
Feb 07, 2006 | 48.16 | 48.16 | 46.48 | 46.93 | 3,606,874 | -1.59(-3.28%) |
Feb 06, 2006 | 48.20 | 49.08 | 48.16 | 48.52 | 2,131,982 | +0.87(+1.82%) |
Feb 03, 2006 | 47.88 | 48.46 | 46.94 | 47.65 | 2,655,675 | +0.00(+0.00%) |
Feb 02, 2006 | 47.91 | 48.57 | 46.87 | 47.65 | 3,294,269 | -0.40(-0.82%) |
Feb 01, 2006 | 49.55 | 50.15 | 48.05 | 48.05 | 2,615,307 | -1.50(-3.02%) |
Jan 31, 2006 | 49.61 | 49.87 | 49.05 | 49.55 | 2,254,718 | -0.56(-1.11%) |
Jan 30, 2006 | 49.47 | 50.62 | 49.42 | 50.10 | 2,135,138 | +0.87(+1.76%) |
Jan 27, 2006 | 47.96 | 49.39 | 48.59 | 49.23 | 1,800,988 | +1.27(+2.65%) |
Jan 26, 2006 | 48.27 | 48.55 | 46.44 | 47.96 | 3,132,471 | -0.31(-0.65%) |
Jan 25, 2006 | 49.54 | 49.75 | 47.68 | 48.27 | 3,235,077 | -1.03(-2.10%) |
Jan 24, 2006 | 49.35 | 50.08 | 49.10 | 49.31 | 2,070,832 | -0.38(-0.76%) |
Jan 23, 2006 | 48.82 | 49.90 | 48.27 | 49.68 | 3,469,014 | +0.58(+1.19%) |
Jan 20, 2006 | 49.86 | 50.51 | 48.53 | 49.10 | 3,882,375 | -0.46(-0.93%) |
Jan 19, 2006 | 48.25 | 49.74 | 47.37 | 49.56 | 2,736,846 | +1.32(+2.73%) |
Jan 18, 2006 | 48.34 | 48.73 | 47.29 | 48.24 | 3,285,999 | -0.25(-0.51%) |
Jan 17, 2006 | 48.25 | 48.49 | 47.67 | 48.49 | 2,630,975 | +1.41(+3.00%) |
Jan 13, 2006 | 46.11 | 47.08 | 46.09 | 47.08 | 1,781,512 | +0.71(+1.53%) |
Jan 12, 2006 | 46.83 | 47.49 | 46.23 | 46.37 | 2,682,442 | -0.18(-0.38%) |
Jan 11, 2006 | 46.46 | 47.06 | 45.98 | 46.55 | 3,188,181 | +0.01(+0.02%) |
Jan 10, 2006 | 45.59 | 46.82 | 45.57 | 46.54 | 3,056,632 | +0.79(+1.72%) |
Jan 09, 2006 | 45.49 | 46.09 | 45.17 | 45.75 | 2,487,349 | +0.31(+0.69%) |
Jan 06, 2006 | 44.80 | 46.28 | 44.80 | 45.44 | 4,159,618 | +1.56(+3.55%) |
Jan 05, 2006 | 44.96 | 44.96 | 43.52 | 43.88 | 3,293,072 | -1.27(-2.82%) |
Jan 04, 2006 | 44.53 | 45.19 | 44.28 | 45.16 | 2,733,255 | +0.40(+0.89%) |
Jan 03, 2006 | 43.88 | 44.81 | 43.65 | 44.76 | 2,978,290 | +1.22(+2.80%) |
Dec 30, 2005 | 42.80 | 43.92 | 42.72 | 43.54 | 1,736,465 | +0.51(+1.17%) |
Dec 29, 2005 | 43.15 | 43.86 | 42.72 | 43.03 | 2,233,826 | -0.19(-0.45%) |
Dec 28, 2005 | 43.08 | 43.62 | 42.97 | 43.23 | 2,573,416 | +0.54(+1.26%) |
Dec 27, 2005 | 43.23 | 43.23 | 42.48 | 42.69 | 3,156,518 | -0.80(-1.85%) |
Dec 23, 2005 | 43.10 | 43.67 | 42.81 | 43.49 | 2,792,773 | -0.48(-1.10%) |
Dec 22, 2005 | 44.48 | 44.56 | 43.94 | 43.98 | 2,017,299 | -0.26(-0.58%) |
Dec 21, 2005 | 45.10 | 45.45 | 44.04 | 44.23 | 2,601,162 | -0.53(-1.19%) |
Dec 20, 2005 | 44.64 | 45.13 | 44.42 | 44.77 | 2,192,479 | +0.67(+1.51%) |
Dec 19, 2005 | 44.11 | 44.33 | 43.38 | 44.10 | 2,827,700 | +0.07(+0.16%) |
Dec 16, 2005 | 45.29 | 45.36 | 43.96 | 44.03 | 2,736,737 | -1.25(-2.77%) |
Dec 15, 2005 | 46.30 | 46.27 | 45.02 | 45.29 | 2,900,710 | -1.02(-2.19%) |
Dec 14, 2005 | 45.62 | 46.40 | 45.01 | 46.30 | 2,312,821 | +0.68(+1.49%) |
Dec 13, 2005 | 46.14 | 46.61 | 45.49 | 45.62 | 2,914,203 | +0.23(+0.52%) |
Dec 12, 2005 | 45.29 | 45.53 | 44.90 | 45.39 | 2,624,665 | +0.81(+1.82%) |
Dec 09, 2005 | 44.63 | 44.80 | 44.03 | 44.57 | 2,459,712 | -0.45(-0.99%) |
Dec 08, 2005 | 43.84 | 45.07 | 43.54 | 45.02 | 2,751,099 | +1.39(+3.19%) |
Dec 07, 2005 | 44.16 | 44.64 | 43.32 | 43.63 | 2,593,001 | -0.31(-0.71%) |
Dec 06, 2005 | 43.33 | 44.14 | 43.10 | 43.94 | 2,918,990 | +0.51(+1.19%) |
Dec 05, 2005 | 43.61 | 43.64 | 43.04 | 43.43 | 2,546,323 | +0.46(+1.08%) |
Dec 02, 2005 | 42.69 | 43.14 | 42.35 | 42.96 | 2,582,556 | +0.39(+0.91%) |
Dec 01, 2005 | 41.86 | 42.71 | 41.82 | 42.58 | 3,071,756 | +0.94(+2.25%) |
Nov 30, 2005 | 41.34 | 42.05 | 41.27 | 41.64 | 2,924,322 | +0.51(+1.24%) |
Nov 29, 2005 | 40.49 | 41.41 | 40.61 | 41.13 | 2,781,674 | +0.63(+1.57%) |
Nov 28, 2005 | 41.59 | 41.71 | 40.47 | 40.49 | 3,029,430 | -1.48(-3.54%) |
Nov 25, 2005 | 41.88 | 42.07 | 41.67 | 41.98 | 655,132 | +0.22(+0.52%) |
Nov 23, 2005 | 41.83 | 42.05 | 41.25 | 41.76 | 1,992,490 | -0.30(-0.72%) |
Nov 22, 2005 | 41.72 | 42.16 | 41.52 | 42.06 | 1,686,305 | +0.58(+1.41%) |
Nov 21, 2005 | 40.66 | 41.51 | 40.66 | 41.48 | 2,050,159 | +1.06(+2.61%) |
Nov 18, 2005 | 41.22 | 41.22 | 40.10 | 40.42 | 2,186,386 | -0.49(-1.20%) |
Nov 17, 2005 | 41.38 | 41.50 | 40.59 | 40.92 | 2,911,047 | -0.19(-0.46%) |
Nov 16, 2005 | 40.19 | 41.19 | 40.11 | 41.10 | 2,412,163 | +1.14(+2.85%) |
Nov 15, 2005 | 39.17 | 40.88 | 39.17 | 39.96 | 3,140,632 | +0.60(+1.52%) |
Nov 14, 2005 | 39.96 | 40.09 | 38.66 | 39.37 | 2,932,373 | -0.22(-0.55%) |
Nov 11, 2005 | 38.88 | 39.73 | 38.65 | 39.58 | 2,388,878 | +0.71(+1.82%) |
Nov 10, 2005 | 39.91 | 39.95 | 38.51 | 38.88 | 3,630,050 | -1.24(-3.09%) |
Nov 09, 2005 | 40.42 | 41.34 | 39.57 | 40.12 | 3,035,523 | -0.63(-1.54%) |
Nov 08, 2005 | 40.30 | 41.21 | 39.88 | 40.75 | 2,111,526 | +0.35(+0.86%) |
Nov 07, 2005 | 41.04 | 41.13 | 40.03 | 40.40 | 2,925,954 | -0.64(-1.56%) |
Nov 04, 2005 | 42.48 | 42.48 | 40.80 | 41.04 | 2,753,493 | -1.65(-3.88%) |
Nov 03, 2005 | 42.16 | 42.96 | 42.00 | 42.69 | 2,652,846 | +0.92(+2.20%) |
Nov 02, 2005 | 41.31 | 41.99 | 41.15 | 41.77 | 2,077,361 | +0.36(+0.88%) |
Nov 01, 2005 | 41.01 | 41.61 | 40.92 | 41.41 | 2,574,939 | -0.28(-0.66%) |
Oct 31, 2005 | 41.90 | 42.69 | 41.05 | 41.68 | 2,647,732 | +0.01(+0.02%) |
Oct 28, 2005 | 40.35 | 41.78 | 39.61 | 41.67 | 2,863,933 | +1.58(+3.94%) |
Oct 27, 2005 | 41.84 | 41.89 | 40.09 | 40.09 | 2,582,882 | -1.36(-3.28%) |
Oct 26, 2005 | 42.21 | 42.74 | 41.19 | 41.45 | 3,472,822 | -0.78(-1.84%) |
Oct 25, 2005 | 41.36 | 42.49 | 41.02 | 42.23 | 3,799,573 | +0.96(+2.33%) |
Oct 24, 2005 | 39.40 | 41.28 | 39.32 | 41.27 | 2,447,090 | +1.64(+4.14%) |
Oct 21, 2005 | 39.27 | 40.39 | 39.04 | 39.63 | 2,785,047 | +0.34(+0.85%) |
Oct 20, 2005 | 40.78 | 41.06 | 38.63 | 39.29 | 4,197,375 | -1.99(-4.81%) |
Oct 19, 2005 | 40.70 | 41.44 | 39.34 | 41.28 | 4,423,804 | +0.58(+1.42%) |
Oct 18, 2005 | 41.79 | 42.43 | 40.70 | 40.70 | 4,331,644 | -1.32(-3.15%) |
Oct 17, 2005 | 41.72 | 42.27 | 41.47 | 42.02 | 2,626,950 | +0.79(+1.92%) |
Oct 14, 2005 | 39.89 | 41.45 | 39.18 | 41.23 | 4,041,888 | +1.45(+3.65%) |
Oct 13, 2005 | 41.01 | 41.01 | 38.55 | 39.78 | 5,049,450 | -1.70(-4.11%) |
Oct 12, 2005 | 42.08 | 42.26 | 41.15 | 41.49 | 2,816,819 | -0.71(-1.69%) |
Oct 11, 2005 | 41.58 | 42.39 | 41.50 | 42.20 | 3,262,170 | +1.22(+2.98%) |
Oct 10, 2005 | 41.13 | 41.22 | 40.44 | 40.98 | 2,966,539 | -0.33(-0.79%) |
Oct 07, 2005 | 40.85 | 41.52 | 40.83 | 41.30 | 3,219,844 | +0.77(+1.90%) |
Oct 06, 2005 | 40.37 | 41.18 | 39.40 | 40.53 | 5,522,982 | -0.06(-0.14%) |
Oct 05, 2005 | 42.16 | 42.62 | 40.59 | 40.59 | 3,995,862 | -1.36(-3.24%) |
Oct 04, 2005 | 43.68 | 43.68 | 41.95 | 41.95 | 2,839,234 | -2.19(-4.96%) |