Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.62 | 35.07 | 34.22 | 34.78 | 2,827,463 | +0.25(+0.72%) |
Sep 28, 2006 | 34.83 | 34.87 | 34.32 | 34.53 | 2,727,516 | -0.18(-0.52%) |
Sep 27, 2006 | 34.85 | 35.52 | 34.46 | 34.71 | 3,239,103 | -0.04(-0.12%) |
Sep 26, 2006 | 36.49 | 36.70 | 34.62 | 34.75 | 5,253,307 | -1.89(-5.16%) |
Sep 25, 2006 | 35.94 | 36.65 | 35.36 | 36.64 | 2,444,048 | +0.55(+1.52%) |
Sep 22, 2006 | 36.48 | 36.53 | 35.80 | 36.09 | 931,852 | -0.44(-1.20%) |
Sep 21, 2006 | 37.27 | 37.27 | 36.43 | 36.53 | 2,177,572 | -0.38(-1.03%) |
Sep 20, 2006 | 36.05 | 37.23 | 36.05 | 36.91 | 2,872,904 | +0.77(+2.13%) |
Sep 19, 2006 | 36.31 | 36.61 | 35.49 | 36.14 | 2,169,045 | -0.15(-0.41%) |
Sep 18, 2006 | 36.01 | 36.85 | 35.98 | 36.29 | 2,540,439 | +0.50(+1.40%) |
Sep 15, 2006 | 34.61 | 36.41 | 34.47 | 35.79 | 6,164,070 | +1.30(+3.77%) |
Sep 14, 2006 | 34.40 | 34.84 | 34.26 | 34.49 | 2,258,618 | -0.06(-0.17%) |
Sep 13, 2006 | 34.24 | 34.76 | 33.87 | 34.55 | 2,372,222 | +0.25(+0.73%) |
Sep 12, 2006 | 33.59 | 34.32 | 33.45 | 34.30 | 2,293,440 | +0.76(+2.27%) |
Sep 11, 2006 | 33.23 | 34.05 | 32.90 | 33.54 | 3,431,988 | +0.05(+0.15%) |
Sep 08, 2006 | 31.98 | 33.58 | 31.79 | 33.49 | 4,335,774 | +2.01(+6.39%) |
Sep 07, 2006 | 33.00 | 33.00 | 31.44 | 31.48 | 4,383,500 | -1.74(-5.24%) |
Sep 06, 2006 | 33.73 | 33.89 | 33.14 | 33.22 | 2,567,749 | -0.99(-2.89%) |
Sep 05, 2006 | 33.82 | 34.31 | 33.56 | 34.21 | 1,868,539 | +0.22(+0.65%) |
Sep 01, 2006 | 34.81 | 34.88 | 33.86 | 33.99 | 2,640,297 | -0.77(-2.22%) |
Aug 31, 2006 | 34.35 | 35.04 | 34.30 | 34.76 | 2,256,048 | +0.49(+1.43%) |
Aug 30, 2006 | 33.82 | 34.44 | 33.17 | 34.27 | 2,198,631 | +0.69(+2.05%) |
Aug 29, 2006 | 33.68 | 34.19 | 33.30 | 33.58 | 2,102,442 | -0.31(-0.91%) |
Aug 28, 2006 | 33.53 | 34.18 | 33.47 | 33.89 | 1,933,530 | +0.38(+1.13%) |
Aug 25, 2006 | 33.03 | 33.89 | 33.02 | 33.51 | 1,700,425 | +0.26(+0.78%) |
Aug 24, 2006 | 33.90 | 34.04 | 33.12 | 33.25 | 1,393,375 | -0.45(-1.34%) |
Aug 23, 2006 | 33.40 | 34.20 | 33.17 | 33.70 | 1,895,965 | +0.29(+0.87%) |
Aug 22, 2006 | 33.68 | 34.40 | 33.36 | 33.41 | 2,698,092 | -0.37(-1.10%) |
Aug 21, 2006 | 34.29 | 34.57 | 33.78 | 33.78 | 2,286,639 | -0.83(-2.40%) |
Aug 18, 2006 | 33.94 | 34.94 | 32.40 | 34.61 | 9,425,736 | -0.38(-1.09%) |
Aug 17, 2006 | 34.61 | 35.35 | 34.58 | 34.99 | 6,360,795 | +0.57(+1.66%) |
Aug 16, 2006 | 34.75 | 34.79 | 33.45 | 34.42 | 4,358,454 | +0.59(+1.74%) |
Aug 15, 2006 | 32.65 | 34.03 | 32.58 | 33.83 | 4,816,092 | +1.48(+4.57%) |
Aug 14, 2006 | 32.56 | 32.71 | 32.14 | 32.35 | 4,041,755 | +0.02(+0.06%) |
Aug 11, 2006 | 32.98 | 32.98 | 32.11 | 32.33 | 3,912,097 | -0.82(-2.47%) |
Aug 10, 2006 | 32.79 | 33.50 | 32.74 | 33.15 | 2,714,090 | +0.25(+0.76%) |
Aug 09, 2006 | 32.79 | 33.63 | 32.61 | 32.90 | 2,049,405 | +0.53(+1.64%) |
Aug 08, 2006 | 33.06 | 33.48 | 32.26 | 32.37 | 2,354,378 | -0.69(-2.09%) |
Aug 07, 2006 | 33.10 | 33.25 | 32.27 | 33.06 | 1,753,312 | -0.25(-0.75%) |
Aug 04, 2006 | 34.12 | 34.74 | 32.82 | 33.31 | 2,313,194 | -0.43(-1.27%) |
Aug 03, 2006 | 32.67 | 34.05 | 31.76 | 33.74 | 2,251,497 | +0.99(+3.02%) |
Aug 02, 2006 | 33.54 | 33.71 | 32.67 | 32.75 | 3,275,757 | -0.23(-0.70%) |
Aug 01, 2006 | 33.26 | 33.98 | 32.53 | 32.98 | 3,884,076 | -1.13(-3.31%) |
Jul 31, 2006 | 32.50 | 34.65 | 32.38 | 34.11 | 5,466,968 | +1.70(+5.25%) |
Jul 28, 2006 | 31.69 | 33.15 | 31.52 | 32.41 | 3,128,025 | +1.01(+3.22%) |
Jul 27, 2006 | 31.88 | 32.94 | 31.32 | 31.40 | 2,880,633 | -0.24(-0.76%) |
Jul 26, 2006 | 32.48 | 32.49 | 31.35 | 31.64 | 3,897,400 | -0.85(-2.62%) |
Jul 25, 2006 | 31.31 | 32.50 | 31.31 | 32.49 | 3,564,843 | +1.18(+3.77%) |
Jul 24, 2006 | 30.11 | 31.58 | 30.02 | 31.31 | 2,471,090 | +1.20(+3.99%) |
Jul 21, 2006 | 31.06 | 31.24 | 30.01 | 30.11 | 2,605,456 | -1.19(-3.80%) |
Jul 20, 2006 | 31.06 | 32.38 | 30.76 | 31.30 | 3,510,236 | -0.11(-0.35%) |
Jul 19, 2006 | 30.31 | 31.68 | 30.18 | 31.41 | 2,811,636 | +1.15(+3.80%) |
Jul 18, 2006 | 30.11 | 30.50 | 29.77 | 30.26 | 1,953,170 | +0.20(+0.67%) |
Jul 17, 2006 | 30.32 | 30.74 | 29.94 | 30.06 | 1,769,290 | -0.39(-1.28%) |
Jul 14, 2006 | 30.63 | 30.63 | 29.78 | 30.45 | 1,946,817 | -0.19(-0.62%) |
Jul 13, 2006 | 31.23 | 31.29 | 30.38 | 30.64 | 3,148,914 | -0.96(-3.04%) |
Jul 12, 2006 | 31.00 | 32.20 | 30.90 | 31.60 | 4,765,408 | +0.76(+2.46%) |
Jul 11, 2006 | 29.90 | 30.88 | 29.90 | 30.84 | 5,983,103 | +0.62(+2.05%) |
Jul 10, 2006 | 31.72 | 31.86 | 29.56 | 30.22 | 4,270,678 | -1.50(-4.73%) |
Jul 07, 2006 | 33.25 | 33.25 | 31.57 | 31.72 | 3,756,997 | -1.70(-5.09%) |
Jul 06, 2006 | 34.20 | 34.66 | 32.88 | 33.42 | 2,594,268 | -0.72(-2.11%) |
Jul 05, 2006 | 34.88 | 35.03 | 33.81 | 34.14 | 2,166,475 | -0.80(-2.29%) |
Jul 03, 2006 | 34.49 | 35.10 | 34.24 | 34.94 | 748,515 | +0.48(+1.39%) |
Jun 30, 2006 | 34.76 | 34.86 | 34.11 | 34.46 | 1,815,153 | -0.01(-0.03%) |
Jun 29, 2006 | 33.07 | 34.55 | 32.70 | 34.47 | 2,676,500 | +1.61(+4.90%) |
Jun 28, 2006 | 32.78 | 33.00 | 32.45 | 32.86 | 1,634,252 | -0.02(-0.06%) |
Jun 27, 2006 | 34.33 | 34.44 | 32.39 | 32.88 | 3,425,078 | -1.38(-4.03%) |
Jun 26, 2006 | 34.67 | 34.92 | 34.22 | 34.26 | 2,185,000 | -0.47(-1.35%) |
Jun 23, 2006 | 34.84 | 35.37 | 34.43 | 34.73 | 1,874,983 | -0.20(-0.57%) |
Jun 22, 2006 | 35.70 | 35.80 | 34.38 | 34.93 | 2,092,888 | -0.89(-2.48%) |
Jun 21, 2006 | 35.36 | 36.13 | 35.18 | 35.82 | 2,241,577 | +0.22(+0.62%) |
Jun 20, 2006 | 36.09 | 36.24 | 35.51 | 35.60 | 1,100,103 | -0.53(-1.47%) |
Jun 19, 2006 | 36.75 | 36.87 | 35.93 | 36.13 | 1,458,471 | -0.69(-1.87%) |
Jun 16, 2006 | 36.70 | 37.04 | 36.49 | 36.82 | 2,246,825 | +0.13(+0.35%) |
Jun 15, 2006 | 35.43 | 36.93 | 35.27 | 36.69 | 2,308,647 | +1.42(+4.03%) |
Jun 14, 2006 | 34.95 | 35.36 | 34.50 | 35.27 | 1,943,781 | +0.26(+0.74%) |
Jun 13, 2006 | 34.59 | 35.26 | 34.57 | 35.01 | 2,569,111 | +0.27(+0.78%) |
Jun 12, 2006 | 34.60 | 35.34 | 34.37 | 34.74 | 2,648,082 | +0.29(+0.84%) |
Jun 09, 2006 | 34.51 | 35.17 | 34.19 | 34.45 | 1,660,986 | +0.05(+0.15%) |
Jun 08, 2006 | 34.89 | 34.91 | 33.64 | 34.40 | 3,469,758 | -0.78(-2.22%) |
Jun 07, 2006 | 35.33 | 35.92 | 35.01 | 35.18 | 1,630,759 | -0.10(-0.28%) |
Jun 06, 2006 | 35.06 | 35.75 | 34.87 | 35.28 | 2,981,666 | +0.15(+0.43%) |
Jun 05, 2006 | 36.07 | 36.31 | 34.93 | 35.13 | 2,056,420 | -1.40(-3.83%) |
Jun 02, 2006 | 37.50 | 37.74 | 35.89 | 36.53 | 1,839,228 | -1.03(-2.74%) |
Jun 01, 2006 | 36.58 | 37.56 | 36.48 | 37.56 | 1,903,482 | +1.17(+3.22%) |
May 31, 2006 | 36.70 | 36.95 | 36.27 | 36.39 | 2,424,100 | -0.10(-0.27%) |
May 30, 2006 | 36.84 | 37.11 | 36.01 | 36.49 | 2,303,181 | -0.65(-1.75%) |
May 26, 2006 | 37.12 | 37.15 | 36.40 | 37.14 | 1,800,386 | +0.66(+1.81%) |
May 25, 2006 | 36.63 | 36.77 | 35.92 | 36.48 | 1,452,515 | -0.12(-0.33%) |
May 24, 2006 | 35.96 | 36.90 | 35.81 | 36.60 | 2,981,592 | +0.68(+1.89%) |
May 23, 2006 | 36.91 | 37.16 | 35.80 | 35.92 | 2,882,722 | -0.85(-2.31%) |
May 22, 2006 | 37.14 | 37.30 | 35.98 | 36.77 | 2,950,889 | -0.72(-1.92%) |
May 19, 2006 | 36.70 | 37.57 | 35.41 | 37.49 | 10,464,402 | -0.52(-1.37%) |
May 18, 2006 | 38.59 | 38.89 | 37.94 | 38.01 | 4,414,468 | -0.25(-0.65%) |
May 17, 2006 | 39.00 | 39.24 | 38.22 | 38.26 | 4,729,609 | +0.07(+0.18%) |
May 16, 2006 | 38.38 | 38.65 | 37.74 | 38.19 | 3,715,756 | -0.50(-1.29%) |
May 15, 2006 | 39.45 | 39.48 | 38.20 | 38.69 | 3,101,065 | -0.61(-1.55%) |
May 12, 2006 | 38.11 | 39.93 | 37.90 | 39.30 | 6,630,767 | +1.20(+3.15%) |
May 11, 2006 | 38.85 | 39.00 | 37.97 | 38.10 | 3,935,627 | -0.91(-2.33%) |
May 10, 2006 | 39.49 | 39.66 | 38.50 | 39.01 | 3,311,424 | -0.43(-1.09%) |
May 09, 2006 | 40.08 | 40.17 | 39.36 | 39.44 | 2,991,481 | -0.46(-1.15%) |
May 08, 2006 | 39.89 | 40.18 | 39.76 | 39.90 | 2,411,438 | -0.02(-0.05%) |
May 05, 2006 | 39.79 | 40.37 | 39.59 | 39.92 | 1,862,990 | +0.14(+0.35%) |
May 04, 2006 | 40.04 | 40.52 | 39.60 | 39.78 | 2,634,578 | -0.04(-0.10%) |
May 03, 2006 | 40.27 | 40.50 | 39.55 | 39.82 | 4,911,006 | -0.67(-1.65%) |
May 02, 2006 | 41.62 | 41.80 | 40.14 | 40.49 | 3,887,775 | -0.98(-2.36%) |
May 01, 2006 | 42.00 | 42.21 | 41.24 | 41.47 | 2,522,191 | -0.57(-1.36%) |
Apr 28, 2006 | 42.02 | 42.49 | 41.43 | 42.04 | 2,063,300 | -0.01(-0.02%) |
Apr 27, 2006 | 42.13 | 42.77 | 41.91 | 42.05 | 2,640,399 | -0.19(-0.45%) |
Apr 26, 2006 | 42.91 | 43.09 | 41.89 | 42.24 | 2,480,545 | -0.71(-1.65%) |
Apr 25, 2006 | 42.90 | 43.89 | 42.68 | 42.95 | 4,493,368 | +0.55(+1.30%) |
Apr 24, 2006 | 42.49 | 42.62 | 41.70 | 42.40 | 2,909,474 | -0.45(-1.05%) |
Apr 21, 2006 | 42.95 | 43.52 | 42.38 | 42.85 | 2,702,299 | -0.08(-0.19%) |
Apr 20, 2006 | 43.31 | 43.45 | 42.59 | 42.93 | 2,865,715 | -0.38(-0.88%) |
Apr 19, 2006 | 43.44 | 43.81 | 42.80 | 43.31 | 3,634,369 | -0.31(-0.71%) |
Apr 18, 2006 | 41.95 | 43.82 | 41.95 | 43.62 | 4,241,232 | +1.96(+4.70%) |
Apr 17, 2006 | 41.90 | 42.70 | 41.50 | 41.66 | 3,927,460 | -0.35(-0.83%) |
Apr 13, 2006 | 42.23 | 42.61 | 41.25 | 42.01 | 2,327,505 | -0.37(-0.87%) |
Apr 12, 2006 | 42.76 | 42.93 | 41.95 | 42.38 | 3,637,316 | -0.38(-0.89%) |
Apr 11, 2006 | 42.60 | 42.88 | 42.06 | 42.76 | 3,426,721 | +0.08(+0.19%) |
Apr 10, 2006 | 42.60 | 43.00 | 42.21 | 42.68 | 3,783,712 | +0.08(+0.19%) |
Apr 07, 2006 | 41.18 | 43.10 | 41.00 | 42.60 | 7,155,976 | +1.29(+3.12%) |
Apr 06, 2006 | 39.03 | 41.56 | 39.03 | 41.31 | 6,646,813 | +1.99(+5.06%) |
Apr 05, 2006 | 37.99 | 39.53 | 37.59 | 39.32 | 3,944,036 | +1.45(+3.83%) |
Apr 04, 2006 | 37.64 | 37.94 | 37.26 | 37.87 | 3,536,204 | +0.62(+1.66%) |
Apr 03, 2006 | 38.23 | 38.75 | 37.13 | 37.25 | 3,415,894 | -1.27(-3.30%) |
Mar 31, 2006 | 38.01 | 38.89 | 37.75 | 38.52 | 3,231,483 | +0.45(+1.18%) |
Mar 30, 2006 | 38.21 | 38.91 | 37.80 | 38.07 | 2,307,328 | -0.20(-0.52%) |
Mar 29, 2006 | 37.49 | 38.47 | 37.35 | 38.27 | 2,803,771 | +0.67(+1.78%) |
Mar 28, 2006 | 36.71 | 37.90 | 36.51 | 37.60 | 2,849,628 | +0.60(+1.62%) |
Mar 27, 2006 | 37.07 | 37.25 | 36.44 | 37.00 | 1,937,422 | -0.16(-0.43%) |
Mar 24, 2006 | 36.76 | 37.63 | 36.60 | 37.16 | 1,689,902 | +0.45(+1.23%) |
Mar 23, 2006 | 37.66 | 37.66 | 36.58 | 36.71 | 2,071,700 | -1.02(-2.70%) |
Mar 22, 2006 | 37.99 | 38.00 | 37.48 | 37.73 | 2,165,600 | -0.33(-0.87%) |
Mar 21, 2006 | 37.93 | 38.63 | 37.77 | 38.06 | 3,515,765 | -0.48(-1.25%) |
Mar 20, 2006 | 38.62 | 38.92 | 38.05 | 38.54 | 3,053,154 | -0.77(-1.96%) |
Mar 17, 2006 | 39.13 | 39.42 | 38.47 | 39.31 | 2,229,379 | +0.36(+0.92%) |
Mar 16, 2006 | 39.37 | 39.70 | 38.94 | 38.95 | 2,138,481 | -0.64(-1.62%) |
Mar 15, 2006 | 38.79 | 39.81 | 38.53 | 39.59 | 2,817,603 | +1.21(+3.15%) |
Mar 14, 2006 | 37.43 | 38.93 | 37.41 | 38.38 | 2,307,565 | +0.55(+1.45%) |
Mar 13, 2006 | 37.95 | 38.29 | 37.53 | 37.83 | 1,829,903 | +0.01(+0.03%) |
Mar 10, 2006 | 37.83 | 38.49 | 37.19 | 37.82 | 3,221,453 | -0.18(-0.47%) |
Mar 09, 2006 | 38.58 | 38.89 | 37.88 | 38.00 | 2,462,621 | -0.58(-1.50%) |
Mar 08, 2006 | 39.00 | 39.28 | 37.75 | 38.58 | 3,826,398 | -0.67(-1.71%) |
Mar 07, 2006 | 39.31 | 39.99 | 39.05 | 39.25 | 2,700,336 | -0.21(-0.53%) |
Mar 06, 2006 | 39.96 | 40.97 | 39.15 | 39.46 | 2,659,380 | -1.04(-2.57%) |
Mar 03, 2006 | 40.50 | 41.00 | 40.00 | 40.50 | 3,383,472 | -0.66(-1.60%) |
Mar 02, 2006 | 41.54 | 41.59 | 40.50 | 41.16 | 3,860,464 | -0.52(-1.25%) |
Mar 01, 2006 | 39.60 | 42.17 | 39.58 | 41.68 | 10,107,825 | +4.03(+10.70%) |
Feb 28, 2006 | 38.50 | 39.20 | 37.34 | 37.65 | 4,282,875 | -0.85(-2.21%) |
Feb 27, 2006 | 38.00 | 38.90 | 37.99 | 38.50 | 2,412,748 | +1.01(+2.69%) |
Feb 24, 2006 | 36.97 | 37.49 | 36.48 | 37.49 | 1,346,401 | +0.74(+2.01%) |
Feb 23, 2006 | 36.34 | 37.26 | 36.32 | 36.75 | 1,732,484 | +0.44(+1.21%) |
Feb 22, 2006 | 36.08 | 36.43 | 35.84 | 36.31 | 2,383,148 | +0.14(+0.39%) |
Feb 21, 2006 | 36.36 | 36.52 | 35.65 | 36.17 | 1,747,422 | -0.29(-0.80%) |
Feb 17, 2006 | 37.74 | 37.75 | 36.37 | 36.46 | 2,022,307 | -1.33(-3.52%) |
Feb 16, 2006 | 36.98 | 37.79 | 36.93 | 37.79 | 1,115,600 | +0.84(+2.27%) |
Feb 15, 2006 | 36.57 | 37.15 | 36.31 | 36.95 | 1,725,762 | +0.16(+0.43%) |
Feb 14, 2006 | 37.35 | 37.47 | 36.76 | 36.79 | 2,121,562 | -0.51(-1.37%) |
Feb 13, 2006 | 37.40 | 37.97 | 37.19 | 37.30 | 1,508,812 | -0.22(-0.59%) |
Feb 10, 2006 | 37.19 | 37.70 | 37.10 | 37.52 | 2,256,428 | +0.36(+0.97%) |
Feb 09, 2006 | 36.65 | 38.16 | 36.60 | 37.16 | 4,661,909 | +0.58(+1.59%) |
Feb 08, 2006 | 35.75 | 36.74 | 35.55 | 36.58 | 4,026,438 | +0.92(+2.58%) |
Feb 07, 2006 | 35.41 | 35.90 | 35.18 | 35.66 | 3,179,339 | +0.36(+1.02%) |
Feb 06, 2006 | 35.50 | 36.10 | 35.18 | 35.30 | 4,007,753 | -0.26(-0.73%) |
Feb 03, 2006 | 36.73 | 37.00 | 35.17 | 35.56 | 5,657,990 | -1.51(-4.07%) |
Feb 02, 2006 | 37.00 | 38.10 | 36.39 | 37.07 | 8,170,016 | -2.32(-5.89%) |
Feb 01, 2006 | 40.15 | 40.35 | 39.13 | 39.39 | 3,344,134 | -1.20(-2.96%) |
Jan 31, 2006 | 40.50 | 40.80 | 40.15 | 40.59 | 2,386,208 | -0.06(-0.15%) |
Jan 30, 2006 | 41.01 | 41.26 | 40.57 | 40.65 | 2,170,266 | -0.37(-0.90%) |
Jan 27, 2006 | 41.09 | 41.63 | 40.70 | 41.02 | 1,654,608 | -0.07(-0.17%) |
Jan 26, 2006 | 41.56 | 42.25 | 40.32 | 41.09 | 3,361,218 | -0.47(-1.13%) |
Jan 25, 2006 | 42.07 | 43.50 | 41.42 | 41.56 | 1,958,557 | -0.58(-1.38%) |
Jan 24, 2006 | 42.05 | 42.49 | 41.49 | 42.14 | 1,425,040 | +0.09(+0.21%) |
Jan 23, 2006 | 42.32 | 43.28 | 41.95 | 42.05 | 1,687,016 | -0.32(-0.76%) |
Jan 20, 2006 | 44.04 | 44.19 | 42.32 | 42.37 | 2,617,961 | -1.61(-3.66%) |
Jan 19, 2006 | 43.45 | 44.29 | 43.09 | 43.98 | 2,190,890 | +0.87(+2.02%) |
Jan 18, 2006 | 42.29 | 43.50 | 42.05 | 43.11 | 1,783,692 | +0.54(+1.27%) |
Jan 17, 2006 | 42.34 | 42.98 | 41.82 | 42.57 | 2,984,931 | -0.31(-0.72%) |
Jan 13, 2006 | 41.90 | 42.93 | 41.67 | 42.88 | 2,108,981 | +1.18(+2.83%) |
Jan 12, 2006 | 41.66 | 42.15 | 40.91 | 41.70 | 3,308,700 | -0.23(-0.55%) |
Jan 11, 2006 | 42.32 | 42.49 | 41.64 | 41.93 | 2,913,935 | -0.60(-1.41%) |
Jan 10, 2006 | 43.25 | 43.50 | 42.24 | 42.53 | 3,599,283 | -1.11(-2.54%) |
Jan 09, 2006 | 44.10 | 44.75 | 43.58 | 43.64 | 2,111,921 | -0.65(-1.47%) |
Jan 06, 2006 | 41.95 | 44.43 | 41.86 | 44.29 | 3,842,698 | +2.42(+5.78%) |
Jan 05, 2006 | 42.66 | 42.66 | 41.56 | 41.87 | 3,285,603 | -0.65(-1.53%) |
Jan 04, 2006 | 42.99 | 43.00 | 41.91 | 42.52 | 3,193,154 | -0.23(-0.54%) |
Jan 03, 2006 | 42.97 | 43.18 | 42.01 | 42.75 | 3,117,230 | -0.18(-0.42%) |
Dec 30, 2005 | 44.01 | 44.30 | 42.91 | 42.93 | 1,893,442 | -1.32(-2.98%) |
Dec 29, 2005 | 44.06 | 44.45 | 43.98 | 44.25 | 1,750,018 | +0.07(+0.16%) |
Dec 28, 2005 | 44.50 | 44.55 | 43.87 | 44.18 | 1,365,600 | -0.08(-0.18%) |
Dec 27, 2005 | 44.93 | 45.55 | 44.19 | 44.26 | 1,368,000 | -0.72(-1.60%) |
Dec 23, 2005 | 45.08 | 45.35 | 44.73 | 44.98 | 894,794 | -0.15(-0.33%) |
Dec 22, 2005 | 44.59 | 45.25 | 44.55 | 45.13 | 1,374,814 | +0.35(+0.78%) |
Dec 21, 2005 | 45.00 | 45.79 | 44.76 | 44.78 | 1,779,789 | -0.46(-1.02%) |
Dec 20, 2005 | 45.20 | 45.83 | 43.51 | 45.24 | 2,741,962 | -0.01(-0.02%) |
Dec 19, 2005 | 44.26 | 45.81 | 43.84 | 45.25 | 3,944,285 | +1.15(+2.61%) |
Dec 16, 2005 | 42.89 | 44.29 | 43.19 | 44.10 | 3,530,412 | +1.21(+2.82%) |
Dec 15, 2005 | 43.23 | 43.30 | 42.51 | 42.89 | 2,106,542 | -0.34(-0.79%) |
Dec 14, 2005 | 43.55 | 43.93 | 43.13 | 43.23 | 1,912,277 | -0.66(-1.50%) |
Dec 13, 2005 | 42.90 | 43.97 | 42.00 | 43.89 | 3,526,692 | +0.64(+1.48%) |
Dec 12, 2005 | 42.95 | 43.67 | 42.92 | 43.25 | 1,848,347 | +0.23(+0.53%) |
Dec 09, 2005 | 43.23 | 43.47 | 42.91 | 43.02 | 1,505,364 | -0.37(-0.85%) |
Dec 08, 2005 | 44.63 | 44.96 | 43.00 | 43.39 | 2,994,448 | -1.15(-2.58%) |
Dec 07, 2005 | 43.45 | 44.83 | 43.45 | 44.54 | 3,266,121 | +0.92(+2.11%) |
Dec 06, 2005 | 43.00 | 44.00 | 42.92 | 43.62 | 2,943,087 | +0.67(+1.56%) |
Dec 05, 2005 | 42.44 | 43.05 | 42.11 | 42.95 | 3,176,106 | +0.53(+1.25%) |
Dec 02, 2005 | 41.97 | 42.63 | 41.68 | 42.42 | 2,040,146 | +0.49(+1.17%) |
Dec 01, 2005 | 41.56 | 42.28 | 41.56 | 41.93 | 2,332,353 | +0.16(+0.38%) |
Nov 30, 2005 | 41.75 | 42.11 | 41.30 | 41.77 | 2,720,228 | +0.48(+1.16%) |
Nov 29, 2005 | 41.33 | 41.54 | 41.00 | 41.29 | 2,773,807 | +0.16(+0.39%) |
Nov 28, 2005 | 40.76 | 41.45 | 40.53 | 41.13 | 3,227,250 | +0.28(+0.69%) |
Nov 25, 2005 | 41.18 | 41.19 | 40.52 | 40.85 | 1,491,766 | -0.38(-0.92%) |
Nov 23, 2005 | 41.90 | 42.15 | 40.89 | 41.23 | 3,383,280 | -0.76(-1.81%) |
Nov 22, 2005 | 40.80 | 42.57 | 40.04 | 41.99 | 7,761,489 | +1.27(+3.12%) |
Nov 21, 2005 | 38.90 | 40.95 | 38.74 | 40.72 | 8,045,045 | +1.98(+5.11%) |
Nov 18, 2005 | 42.44 | 42.88 | 38.55 | 38.74 | 20,698,656 | -8.36(-17.75%) |
Nov 17, 2005 | 45.70 | 47.25 | 44.77 | 47.10 | 6,331,057 | +1.43(+3.13%) |
Nov 16, 2005 | 45.74 | 46.00 | 45.06 | 45.67 | 1,871,246 | -0.18(-0.39%) |
Nov 15, 2005 | 46.73 | 46.80 | 45.53 | 45.85 | 2,747,746 | -0.65(-1.40%) |
Nov 14, 2005 | 47.09 | 47.22 | 46.44 | 46.50 | 2,669,254 | -0.46(-0.98%) |
Nov 11, 2005 | 47.32 | 47.94 | 46.60 | 46.96 | 2,107,106 | -0.28(-0.59%) |
Nov 10, 2005 | 46.58 | 47.25 | 45.76 | 47.24 | 2,253,604 | +0.96(+2.07%) |
Nov 09, 2005 | 46.85 | 46.89 | 45.23 | 46.28 | 3,095,168 | -0.45(-0.96%) |
Nov 08, 2005 | 46.43 | 46.96 | 45.90 | 46.73 | 1,347,538 | +0.25(+0.54%) |
Nov 07, 2005 | 46.41 | 47.13 | 45.76 | 46.48 | 2,834,061 | +0.32(+0.69%) |
Nov 04, 2005 | 46.03 | 46.59 | 45.50 | 46.16 | 1,881,699 | +0.20(+0.44%) |
Nov 03, 2005 | 48.12 | 48.18 | 45.21 | 45.96 | 3,497,770 | -1.64(-3.45%) |
Nov 02, 2005 | 45.87 | 48.27 | 45.81 | 47.60 | 4,585,687 | +1.83(+4.00%) |
Nov 01, 2005 | 44.50 | 45.95 | 44.15 | 45.77 | 3,565,307 | +0.65(+1.44%) |
Oct 31, 2005 | 44.10 | 45.40 | 43.83 | 45.12 | 3,710,732 | +1.17(+2.66%) |
Oct 28, 2005 | 44.24 | 44.45 | 43.50 | 43.95 | 3,506,662 | -0.14(-0.32%) |
Oct 27, 2005 | 46.04 | 46.13 | 43.96 | 44.09 | 2,082,119 | -2.30(-4.96%) |
Oct 26, 2005 | 46.10 | 47.06 | 45.88 | 46.39 | 2,921,756 | +0.14(+0.30%) |
Oct 25, 2005 | 46.43 | 46.80 | 45.95 | 46.25 | 2,483,329 | -0.15(-0.32%) |
Oct 24, 2005 | 45.65 | 46.47 | 45.47 | 46.40 | 2,444,545 | +0.81(+1.78%) |
Oct 21, 2005 | 44.15 | 45.85 | 43.78 | 45.59 | 3,642,930 | +1.99(+4.56%) |
Oct 20, 2005 | 43.75 | 44.19 | 43.00 | 43.60 | 1,868,177 | +0.10(+0.23%) |
Oct 19, 2005 | 42.26 | 43.54 | 41.23 | 43.50 | 2,168,450 | +1.40(+3.33%) |
Oct 18, 2005 | 43.03 | 43.21 | 42.10 | 42.10 | 1,659,191 | -1.07(-2.48%) |
Oct 17, 2005 | 43.16 | 43.54 | 42.37 | 43.17 | 968,393 | +0.11(+0.26%) |
Oct 14, 2005 | 42.10 | 43.17 | 42.08 | 43.06 | 1,260,060 | +0.85(+2.01%) |
Oct 13, 2005 | 42.90 | 43.08 | 42.07 | 42.21 | 2,427,922 | -0.77(-1.79%) |
Oct 12, 2005 | 43.30 | 44.39 | 42.63 | 42.98 | 2,204,506 | -0.46(-1.06%) |
Oct 11, 2005 | 43.70 | 44.49 | 42.98 | 43.44 | 1,537,599 | -0.19(-0.44%) |
Oct 10, 2005 | 44.04 | 44.42 | 43.29 | 43.63 | 1,257,050 | -0.14(-0.32%) |
Oct 07, 2005 | 43.58 | 43.92 | 42.96 | 43.77 | 1,749,940 | +0.24(+0.55%) |
Oct 06, 2005 | 44.37 | 44.50 | 43.08 | 43.53 | 3,206,083 | -1.28(-2.86%) |
Oct 05, 2005 | 45.96 | 45.96 | 44.19 | 44.81 | 4,127,201 | -1.66(-3.57%) |
Oct 04, 2005 | 46.55 | 47.14 | 46.47 | 46.47 | 2,781,990 | -0.27(-0.58%) |