Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 58.90 | 59.64 | 57.82 | 58.83 | 2,550,614 | -9.63(-14.06%) |
Oct 30, 2006 | 68.53 | 69.39 | 67.28 | 68.46 | 2,191,937 | +8.70(+14.56%) |
Oct 27, 2006 | 59.98 | 61.23 | 59.34 | 59.75 | 3,445,004 | -1.28(-2.09%) |
Oct 26, 2006 | 60.78 | 61.53 | 59.71 | 61.03 | 3,214,738 | +0.01(+0.01%) |
Oct 25, 2006 | 59.69 | 62.04 | 59.13 | 61.02 | 7,587,507 | +2.42(+4.12%) |
Oct 24, 2006 | 57.45 | 59.26 | 56.90 | 58.61 | 4,103,499 | +1.02(+1.77%) |
Oct 23, 2006 | 56.96 | 57.96 | 56.78 | 57.58 | 2,129,756 | +0.42(+0.73%) |
Oct 20, 2006 | 57.49 | 57.60 | 56.75 | 57.17 | 2,508,393 | -0.28(-0.48%) |
Oct 19, 2006 | 55.95 | 57.74 | 55.82 | 57.44 | 3,448,221 | +1.25(+2.22%) |
Oct 18, 2006 | 57.77 | 58.38 | 55.25 | 56.20 | 3,974,561 | -1.25(-2.18%) |
Oct 17, 2006 | 56.71 | 57.74 | 56.17 | 57.45 | 4,620,860 | +0.42(+0.73%) |
Oct 16, 2006 | 57.45 | 58.37 | 56.22 | 57.03 | 6,133,000 | +1.63(+2.94%) |
Oct 13, 2006 | 54.95 | 55.93 | 54.54 | 55.41 | 3,020,929 | +0.46(+0.83%) |
Oct 12, 2006 | 53.79 | 54.95 | 53.40 | 54.95 | 4,095,726 | +2.01(+3.79%) |
Oct 11, 2006 | 52.00 | 54.01 | 52.00 | 52.94 | 5,076,834 | +0.94(+1.81%) |
Oct 10, 2006 | 50.89 | 52.28 | 50.78 | 52.00 | 2,925,365 | +0.79(+1.54%) |
Oct 09, 2006 | 49.24 | 51.90 | 49.13 | 51.21 | 4,869,756 | +2.36(+4.83%) |
Oct 06, 2006 | 48.63 | 49.28 | 47.75 | 48.85 | 3,004,309 | +0.01(+0.02%) |
Oct 05, 2006 | 46.68 | 48.89 | 46.35 | 48.85 | 5,402,664 | +2.81(+6.11%) |
Oct 04, 2006 | 45.06 | 46.17 | 44.63 | 46.03 | 3,278,269 | +1.04(+2.32%) |
Oct 03, 2006 | 45.70 | 45.71 | 44.74 | 44.99 | 3,007,660 | -1.02(-2.22%) |
Oct 02, 2006 | 46.53 | 46.91 | 45.79 | 46.01 | 2,133,375 | -0.39(-0.84%) |
Sep 29, 2006 | 46.52 | 47.24 | 46.14 | 46.40 | 1,389,233 | +0.13(+0.27%) |
Sep 28, 2006 | 46.78 | 47.09 | 45.59 | 46.27 | 2,675,798 | -0.72(-1.52%) |
Sep 27, 2006 | 47.05 | 47.86 | 46.46 | 46.99 | 3,298,910 | -0.22(-0.47%) |
Sep 26, 2006 | 44.18 | 47.49 | 44.05 | 47.21 | 4,800,327 | +3.18(+7.22%) |
Sep 25, 2006 | 44.90 | 45.45 | 43.25 | 44.03 | 4,540,442 | -1.32(-2.91%) |
Sep 22, 2006 | 46.59 | 46.74 | 44.73 | 45.36 | 2,220,763 | -1.06(-2.28%) |
Sep 21, 2006 | 46.65 | 47.50 | 45.87 | 46.41 | 3,338,047 | -0.23(-0.50%) |
Sep 20, 2006 | 48.10 | 48.45 | 46.59 | 46.65 | 2,571,656 | -0.63(-1.34%) |
Sep 19, 2006 | 47.98 | 48.30 | 46.83 | 47.28 | 2,659,751 | -1.21(-2.50%) |
Sep 18, 2006 | 47.30 | 49.16 | 46.90 | 48.49 | 3,736,645 | +1.57(+3.35%) |
Sep 15, 2006 | 46.24 | 47.29 | 45.63 | 46.92 | 4,873,682 | +1.33(+2.91%) |
Sep 14, 2006 | 45.82 | 46.53 | 45.07 | 45.60 | 2,413,952 | -0.52(-1.13%) |
Sep 13, 2006 | 44.82 | 46.67 | 44.75 | 46.12 | 4,122,728 | +1.62(+3.63%) |
Sep 12, 2006 | 43.08 | 44.72 | 43.03 | 44.50 | 3,630,997 | +1.48(+3.43%) |
Sep 11, 2006 | 43.72 | 44.23 | 42.62 | 43.03 | 3,772,756 | -0.96(-2.18%) |
Sep 08, 2006 | 45.34 | 45.34 | 43.73 | 43.99 | 2,188,827 | -0.84(-1.88%) |
Sep 07, 2006 | 44.88 | 45.45 | 44.28 | 44.83 | 2,456,910 | -0.31(-0.68%) |
Sep 06, 2006 | 46.34 | 46.39 | 44.96 | 45.13 | 2,848,629 | -1.29(-2.78%) |
Sep 05, 2006 | 44.81 | 46.74 | 44.70 | 46.42 | 3,659,725 | +1.75(+3.92%) |
Sep 01, 2006 | 43.21 | 45.05 | 42.62 | 44.67 | 2,664,449 | +1.95(+4.57%) |
Aug 31, 2006 | 42.91 | 43.15 | 42.51 | 42.72 | 1,514,257 | -0.06(-0.14%) |
Aug 30, 2006 | 43.57 | 43.87 | 42.62 | 42.78 | 2,037,938 | -1.04(-2.36%) |
Aug 29, 2006 | 43.21 | 43.95 | 42.15 | 43.82 | 2,366,430 | +0.77(+1.78%) |
Aug 28, 2006 | 42.83 | 43.53 | 42.46 | 43.05 | 1,533,319 | -0.13(-0.31%) |
Aug 25, 2006 | 42.46 | 43.87 | 42.46 | 43.18 | 1,798,449 | +0.49(+1.15%) |
Aug 24, 2006 | 43.29 | 43.51 | 42.12 | 42.69 | 2,731,570 | -0.57(-1.33%) |
Aug 23, 2006 | 44.23 | 44.84 | 42.99 | 43.26 | 1,980,348 | -1.31(-2.94%) |
Aug 22, 2006 | 44.25 | 44.93 | 44.02 | 44.58 | 2,141,305 | +0.08(+0.18%) |
Aug 21, 2006 | 44.70 | 45.65 | 44.28 | 44.49 | 2,697,742 | -0.49(-1.09%) |
Aug 18, 2006 | 44.12 | 45.07 | 43.81 | 44.99 | 3,076,037 | +0.92(+2.10%) |
Aug 17, 2006 | 43.87 | 44.81 | 43.28 | 44.06 | 4,149,711 | -0.44(-0.99%) |
Aug 16, 2006 | 42.59 | 44.63 | 42.46 | 44.50 | 4,805,621 | +1.98(+4.66%) |
Aug 15, 2006 | 42.50 | 43.08 | 41.57 | 42.52 | 4,747,762 | +0.94(+2.26%) |
Aug 14, 2006 | 42.21 | 42.83 | 41.45 | 41.58 | 5,717,263 | -1.92(-4.42%) |
Aug 11, 2006 | 45.07 | 45.07 | 43.09 | 43.50 | 4,036,275 | -1.64(-3.63%) |
Aug 10, 2006 | 45.74 | 46.18 | 44.37 | 45.14 | 4,646,409 | -1.21(-2.62%) |
Aug 09, 2006 | 47.76 | 47.98 | 45.51 | 46.36 | 4,159,108 | -0.28(-0.59%) |
Aug 08, 2006 | 47.88 | 48.46 | 46.38 | 46.63 | 3,181,687 | -0.90(-1.90%) |
Aug 07, 2006 | 46.55 | 48.31 | 46.19 | 47.53 | 2,860,041 | +0.72(+1.54%) |
Aug 04, 2006 | 48.20 | 48.98 | 45.94 | 46.81 | 4,033,457 | -0.52(-1.10%) |
Aug 03, 2006 | 46.07 | 47.67 | 45.63 | 47.33 | 3,343,449 | +0.49(+1.05%) |
Aug 02, 2006 | 46.42 | 47.83 | 46.30 | 46.84 | 2,690,089 | +0.66(+1.44%) |
Aug 01, 2006 | 46.32 | 47.11 | 45.59 | 46.18 | 3,312,708 | -1.42(-2.97%) |
Jul 31, 2006 | 46.48 | 48.47 | 46.27 | 47.59 | 3,733,960 | +0.74(+1.57%) |
Jul 28, 2006 | 44.55 | 46.93 | 44.40 | 46.86 | 3,786,316 | +2.57(+5.80%) |
Jul 27, 2006 | 46.71 | 46.86 | 44.17 | 44.29 | 4,712,053 | -1.80(-3.90%) |
Jul 26, 2006 | 46.33 | 46.62 | 44.10 | 46.08 | 6,255,039 | +1.51(+3.39%) |
Jul 25, 2006 | 43.88 | 45.57 | 42.84 | 44.57 | 5,741,025 | +1.49(+3.46%) |
Jul 24, 2006 | 42.33 | 43.88 | 40.97 | 43.08 | 5,973,399 | +1.49(+3.58%) |
Jul 21, 2006 | 43.58 | 43.58 | 41.40 | 41.59 | 5,378,434 | -1.56(-3.63%) |
Jul 20, 2006 | 45.81 | 46.37 | 43.02 | 43.15 | 4,805,218 | -2.25(-4.95%) |
Jul 19, 2006 | 42.70 | 46.07 | 42.70 | 45.40 | 6,102,137 | +2.85(+6.71%) |
Jul 18, 2006 | 43.18 | 43.73 | 41.22 | 42.55 | 4,700,106 | +0.36(+0.87%) |
Jul 17, 2006 | 42.98 | 43.44 | 41.59 | 42.18 | 5,047,124 | -1.56(-3.58%) |
Jul 14, 2006 | 45.10 | 45.51 | 42.13 | 43.75 | 8,071,478 | -1.89(-4.15%) |
Jul 13, 2006 | 46.86 | 47.29 | 45.54 | 45.64 | 4,383,294 | -2.12(-4.43%) |
Jul 12, 2006 | 48.49 | 49.31 | 47.67 | 47.76 | 2,947,969 | -0.74(-1.52%) |
Jul 11, 2006 | 48.17 | 48.53 | 47.00 | 48.49 | 4,142,865 | +0.01(+0.02%) |
Jul 10, 2006 | 49.98 | 50.24 | 48.12 | 48.49 | 5,265,536 | -1.27(-2.56%) |
Jul 07, 2006 | 50.77 | 51.31 | 49.60 | 49.76 | 3,417,282 | -1.40(-2.74%) |
Jul 06, 2006 | 51.07 | 52.43 | 50.91 | 51.16 | 3,487,760 | +0.05(+0.10%) |
Jul 05, 2006 | 51.40 | 51.56 | 50.21 | 51.11 | 3,353,652 | -0.54(-1.04%) |
Jul 03, 2006 | 52.22 | 52.35 | 51.59 | 51.65 | 1,872,148 | +0.07(+0.13%) |
Jun 30, 2006 | 52.52 | 53.11 | 51.22 | 51.58 | 4,100,041 | -0.57(-1.10%) |
Jun 29, 2006 | 49.61 | 52.48 | 49.36 | 52.15 | 6,003,200 | +3.06(+6.24%) |
Jun 28, 2006 | 48.98 | 49.35 | 48.35 | 49.09 | 3,590,321 | +0.63(+1.29%) |
Jun 27, 2006 | 49.00 | 50.15 | 48.30 | 48.46 | 4,709,771 | -0.39(-0.81%) |
Jun 26, 2006 | 48.84 | 49.33 | 47.97 | 48.86 | 4,090,912 | +0.23(+0.48%) |
Jun 23, 2006 | 48.31 | 49.29 | 48.05 | 48.63 | 5,017,187 | +0.01(+0.03%) |
Jun 22, 2006 | 48.12 | 49.28 | 47.87 | 48.61 | 4,955,704 | -0.24(-0.49%) |
Jun 21, 2006 | 46.51 | 49.46 | 46.51 | 48.85 | 5,261,510 | +2.36(+5.08%) |
Jun 20, 2006 | 45.78 | 47.78 | 45.35 | 46.49 | 5,552,548 | +0.77(+1.69%) |
Jun 19, 2006 | 48.86 | 48.86 | 45.28 | 45.72 | 5,201,099 | -2.57(-5.32%) |
Jun 16, 2006 | 46.93 | 48.38 | 46.93 | 48.29 | 5,679,407 | +0.35(+0.73%) |
Jun 15, 2006 | 45.48 | 48.27 | 45.11 | 47.94 | 6,945,718 | +3.31(+7.41%) |
Jun 14, 2006 | 42.65 | 44.63 | 42.46 | 44.63 | 5,581,544 | +2.17(+5.11%) |
Jun 13, 2006 | 42.76 | 44.32 | 41.96 | 42.46 | 8,095,776 | -1.18(-2.71%) |
Jun 12, 2006 | 45.61 | 46.50 | 43.40 | 43.64 | 5,830,967 | -1.97(-4.31%) |
Jun 09, 2006 | 48.20 | 48.41 | 44.70 | 45.61 | 9,268,387 | -1.13(-2.42%) |
Jun 08, 2006 | 43.08 | 46.97 | 40.81 | 46.74 | 14,083,808 | +2.61(+5.91%) |
Jun 07, 2006 | 46.74 | 47.45 | 44.02 | 44.14 | 7,916,428 | -2.58(-5.53%) |
Jun 06, 2006 | 46.37 | 46.97 | 43.96 | 46.72 | 8,960,971 | +0.39(+0.84%) |
Jun 05, 2006 | 49.28 | 49.57 | 46.19 | 46.33 | 5,820,765 | -3.59(-7.19%) |
Jun 02, 2006 | 49.71 | 50.46 | 48.79 | 49.92 | 4,518,610 | +0.95(+1.95%) |
Jun 01, 2006 | 46.33 | 49.15 | 45.86 | 48.97 | 5,321,784 | +1.57(+3.32%) |
May 31, 2006 | 47.67 | 48.00 | 46.38 | 47.40 | 6,436,267 | +0.56(+1.19%) |
May 30, 2006 | 49.24 | 49.93 | 46.59 | 46.84 | 5,811,770 | -3.21(-6.41%) |
May 26, 2006 | 49.76 | 50.55 | 47.86 | 50.05 | 4,819,045 | +1.35(+2.77%) |
May 25, 2006 | 47.30 | 48.72 | 46.19 | 48.70 | 6,270,746 | +2.45(+5.30%) |
May 24, 2006 | 47.21 | 49.07 | 44.70 | 46.25 | 9,322,576 | -1.25(-2.63%) |
May 23, 2006 | 47.49 | 49.83 | 47.04 | 47.50 | 9,234,236 | +2.61(+5.82%) |
May 22, 2006 | 47.52 | 47.59 | 43.52 | 44.89 | 12,037,167 | -3.73(-7.66%) |
May 19, 2006 | 49.53 | 50.39 | 45.81 | 48.62 | 13,691,820 | -2.80(-5.44%) |
May 18, 2006 | 53.89 | 54.74 | 51.27 | 51.41 | 5,014,242 | -2.29(-4.27%) |
May 17, 2006 | 55.44 | 56.49 | 53.03 | 53.70 | 4,823,041 | -1.32(-2.39%) |
May 16, 2006 | 55.97 | 57.99 | 52.87 | 55.02 | 5,785,902 | -1.13(-2.01%) |
May 15, 2006 | 54.48 | 56.52 | 54.31 | 56.15 | 6,285,551 | -2.19(-3.76%) |
May 12, 2006 | 62.10 | 62.32 | 57.71 | 58.34 | 7,562,508 | -4.52(-7.19%) |
May 11, 2006 | 62.46 | 65.08 | 61.36 | 62.87 | 8,865,147 | +1.15(+1.87%) |
May 10, 2006 | 58.75 | 62.15 | 57.50 | 61.71 | 6,227,196 | +3.09(+5.26%) |
May 09, 2006 | 56.99 | 58.66 | 56.66 | 58.63 | 2,922,464 | +2.28(+4.04%) |
May 08, 2006 | 56.15 | 57.12 | 55.36 | 56.35 | 2,208,756 | +0.54(+0.96%) |
May 05, 2006 | 55.00 | 55.99 | 54.55 | 55.82 | 2,367,821 | +1.19(+2.18%) |
May 04, 2006 | 53.21 | 54.66 | 53.11 | 54.63 | 2,209,832 | +1.47(+2.77%) |
May 03, 2006 | 53.30 | 53.55 | 51.90 | 53.15 | 2,845,822 | -0.28(-0.53%) |
May 02, 2006 | 52.69 | 53.85 | 52.19 | 53.44 | 2,773,081 | +0.93(+1.77%) |
May 01, 2006 | 52.66 | 52.88 | 52.06 | 52.51 | 3,026,401 | +0.94(+1.82%) |
Apr 28, 2006 | 50.61 | 52.05 | 50.57 | 51.57 | 2,946,129 | +1.22(+2.42%) |
Apr 27, 2006 | 51.32 | 51.65 | 48.34 | 50.35 | 6,506,467 | -3.37(-6.27%) |
Apr 26, 2006 | 56.00 | 56.49 | 53.55 | 53.72 | 5,851,249 | -0.65(-1.19%) |
Apr 25, 2006 | 55.39 | 55.56 | 53.38 | 54.37 | 3,736,881 | -1.06(-1.91%) |
Apr 24, 2006 | 54.29 | 56.60 | 54.29 | 55.42 | 4,263,692 | +1.67(+3.11%) |
Apr 21, 2006 | 52.88 | 54.66 | 52.69 | 53.75 | 2,553,509 | +1.06(+2.00%) |
Apr 20, 2006 | 53.53 | 53.55 | 51.50 | 52.69 | 3,423,862 | -1.17(-2.18%) |
Apr 19, 2006 | 54.08 | 54.66 | 52.69 | 53.87 | 3,982,539 | -0.22(-0.40%) |
Apr 18, 2006 | 52.06 | 54.25 | 51.32 | 54.08 | 4,554,796 | +3.07(+6.02%) |
Apr 17, 2006 | 49.61 | 51.01 | 49.61 | 51.01 | 2,375,485 | +1.58(+3.19%) |
Apr 13, 2006 | 49.05 | 49.55 | 48.07 | 49.44 | 1,880,138 | +0.36(+0.74%) |
Apr 12, 2006 | 47.84 | 49.19 | 46.86 | 49.07 | 2,524,466 | +1.18(+2.47%) |
Apr 11, 2006 | 49.05 | 49.23 | 47.64 | 47.89 | 2,693,481 | -1.19(-2.42%) |
Apr 10, 2006 | 48.86 | 49.67 | 48.41 | 49.08 | 2,049,960 | +0.19(+0.38%) |
Apr 07, 2006 | 50.36 | 50.87 | 48.54 | 48.89 | 4,234,112 | -1.47(-2.92%) |
Apr 06, 2006 | 49.57 | 50.47 | 49.09 | 50.36 | 4,139,452 | +1.28(+2.61%) |
Apr 05, 2006 | 47.09 | 49.32 | 47.08 | 49.09 | 5,226,687 | +1.99(+4.23%) |
Apr 04, 2006 | 46.48 | 47.45 | 46.32 | 47.09 | 3,257,671 | +0.97(+2.10%) |
Apr 03, 2006 | 46.48 | 47.74 | 45.85 | 46.13 | 3,799,675 | +0.47(+1.03%) |
Mar 31, 2006 | 45.11 | 46.28 | 45.11 | 45.66 | 3,006,232 | +0.80(+1.77%) |
Mar 30, 2006 | 43.93 | 44.99 | 43.59 | 44.86 | 2,161,696 | +1.59(+3.68%) |
Mar 29, 2006 | 43.88 | 44.59 | 42.85 | 43.27 | 2,528,231 | -0.65(-1.49%) |
Mar 28, 2006 | 43.23 | 44.24 | 42.84 | 43.92 | 1,944,275 | -7.35(-14.34%) |
Mar 27, 2006 | 50.46 | 51.64 | 50.01 | 51.27 | 1,665,550 | +8.88(+20.95%) |
Mar 24, 2006 | 42.18 | 42.62 | 41.68 | 42.39 | 1,427,550 | +0.15(+0.35%) |
Mar 23, 2006 | 41.37 | 42.69 | 41.36 | 42.24 | 1,758,588 | +0.91(+2.21%) |
Mar 22, 2006 | 41.65 | 42.70 | 41.18 | 41.33 | 2,247,077 | -0.74(-1.77%) |
Mar 21, 2006 | 42.33 | 42.96 | 41.40 | 42.07 | 2,450,244 | -7.04(-14.34%) |
Mar 20, 2006 | 49.42 | 50.15 | 48.33 | 49.11 | 2,098,984 | +7.99(+19.44%) |
Mar 17, 2006 | 41.69 | 41.95 | 40.83 | 41.12 | 2,650,723 | -1.29(-3.03%) |
Mar 16, 2006 | 41.72 | 43.80 | 41.71 | 42.41 | 2,869,132 | +0.87(+2.09%) |
Mar 15, 2006 | 39.94 | 41.54 | 39.72 | 41.54 | 2,248,324 | +1.61(+4.04%) |
Mar 14, 2006 | 41.15 | 41.18 | 39.79 | 39.93 | 2,300,450 | -6.76(-14.49%) |
Mar 13, 2006 | 48.12 | 48.16 | 46.53 | 46.69 | 1,967,215 | +8.18(+21.25%) |
Mar 10, 2006 | 38.80 | 39.87 | 38.27 | 38.51 | 2,424,505 | +0.02(+0.06%) |
Mar 09, 2006 | 38.23 | 39.01 | 36.53 | 38.49 | 3,224,187 | -0.09(-0.23%) |
Mar 08, 2006 | 39.85 | 40.27 | 38.01 | 38.58 | 2,425,313 | -1.90(-4.70%) |
Mar 07, 2006 | 41.58 | 41.96 | 39.83 | 40.48 | 2,745,347 | -6.84(-14.45%) |
Mar 06, 2006 | 48.62 | 49.07 | 46.58 | 47.32 | 1,958,461 | +6.57(+16.13%) |
Mar 03, 2006 | 39.19 | 41.02 | 38.26 | 40.74 | 4,143,883 | +1.37(+3.47%) |
Mar 02, 2006 | 37.82 | 39.47 | 37.69 | 39.38 | 2,650,927 | +1.88(+5.01%) |
Mar 01, 2006 | 38.72 | 38.84 | 36.94 | 37.50 | 3,678,782 | -1.37(-3.51%) |
Feb 28, 2006 | 39.94 | 39.95 | 38.72 | 38.87 | 1,196,088 | -6.58(-14.49%) |
Feb 27, 2006 | 46.71 | 46.72 | 45.28 | 45.45 | 1,022,827 | +6.23(+15.88%) |
Feb 24, 2006 | 38.53 | 39.65 | 38.27 | 39.22 | 2,418,443 | +0.84(+2.19%) |
Feb 23, 2006 | 37.80 | 38.46 | 37.50 | 38.38 | 1,531,479 | +0.76(+2.03%) |
Feb 22, 2006 | 37.49 | 38.15 | 37.02 | 37.62 | 2,428,141 | -6.37(-14.49%) |
Feb 21, 2006 | 43.84 | 44.62 | 43.29 | 43.99 | 2,076,408 | +6.29(+16.69%) |
Feb 17, 2006 | 37.48 | 38.16 | 37.42 | 37.70 | 2,517,444 | +0.35(+0.93%) |
Feb 16, 2006 | 36.75 | 37.94 | 36.62 | 37.35 | 4,889,418 | +0.85(+2.34%) |
Feb 15, 2006 | 34.52 | 36.79 | 34.30 | 36.50 | 4,123,948 | +2.18(+6.34%) |
Feb 14, 2006 | 35.22 | 35.26 | 33.78 | 34.32 | 3,948,980 | -5.81(-14.49%) |
Feb 13, 2006 | 41.19 | 41.24 | 39.50 | 40.14 | 3,376,943 | +3.97(+10.99%) |
Feb 10, 2006 | 36.75 | 38.37 | 35.97 | 36.16 | 3,327,498 | -0.29(-0.79%) |
Feb 09, 2006 | 37.12 | 37.14 | 34.15 | 36.45 | 5,398,700 | -0.39(-1.07%) |
Feb 08, 2006 | 39.53 | 39.53 | 35.60 | 36.85 | 5,764,395 | -3.04(-7.63%) |
Feb 07, 2006 | 37.86 | 39.99 | 37.74 | 39.89 | 2,933,516 | -6.76(-14.49%) |
Feb 06, 2006 | 44.28 | 46.76 | 44.14 | 46.65 | 2,509,498 | +8.26(+21.53%) |
Feb 03, 2006 | 38.79 | 39.56 | 37.12 | 38.38 | 5,012,664 | -0.47(-1.20%) |
Feb 02, 2006 | 38.29 | 38.98 | 37.86 | 38.85 | 5,146,820 | +0.36(+0.93%) |
Feb 01, 2006 | 38.61 | 39.42 | 38.41 | 38.49 | 4,133,242 | -0.49(-1.26%) |
Jan 31, 2006 | 38.16 | 39.39 | 37.95 | 38.98 | 4,087,851 | -6.60(-14.49%) |
Jan 30, 2006 | 44.62 | 46.07 | 44.37 | 45.59 | 3,495,697 | +9.28(+25.57%) |
Jan 27, 2006 | 35.38 | 36.45 | 34.83 | 36.30 | 4,283,293 | +1.48(+4.26%) |
Jan 26, 2006 | 35.30 | 35.93 | 34.49 | 34.82 | 8,119,938 | +1.77(+5.35%) |
Jan 25, 2006 | 31.14 | 33.11 | 31.11 | 33.05 | 5,232,351 | +2.08(+6.71%) |
Jan 24, 2006 | 30.80 | 31.06 | 30.51 | 30.97 | 2,761,511 | -5.25(-14.49%) |
Jan 23, 2006 | 36.02 | 36.32 | 35.68 | 36.22 | 2,361,487 | +5.89(+19.40%) |
Jan 20, 2006 | 30.17 | 30.50 | 30.07 | 30.34 | 1,797,500 | +0.45(+1.52%) |
Jan 19, 2006 | 30.51 | 30.74 | 29.68 | 29.88 | 2,654,967 | -0.80(-2.61%) |
Jan 18, 2006 | 29.88 | 30.98 | 29.88 | 30.68 | 2,812,156 | -5.20(-14.49%) |
Jan 17, 2006 | 34.94 | 36.23 | 34.94 | 35.88 | 2,404,796 | +5.73(+19.01%) |
Jan 13, 2006 | 30.60 | 30.88 | 30.02 | 30.15 | 2,528,624 | -0.39(-1.29%) |
Jan 12, 2006 | 30.18 | 30.70 | 30.02 | 30.54 | 2,710,192 | +0.70(+2.34%) |
Jan 11, 2006 | 29.69 | 30.21 | 29.10 | 29.85 | 2,846,638 | -0.11(-0.37%) |
Jan 10, 2006 | 29.70 | 30.11 | 29.53 | 29.96 | 3,336,119 | -5.07(-14.49%) |
Jan 09, 2006 | 34.73 | 35.20 | 34.54 | 35.03 | 2,852,859 | +5.63(+19.15%) |
Jan 06, 2006 | 29.10 | 29.47 | 28.78 | 29.40 | 4,365,726 | +0.85(+2.99%) |
Jan 05, 2006 | 28.03 | 29.11 | 27.91 | 28.55 | 8,962,453 | +1.78(+6.66%) |
Jan 04, 2006 | 27.02 | 27.09 | 26.33 | 26.76 | 2,506,130 | -4.53(-14.49%) |
Jan 03, 2006 | 31.60 | 31.68 | 30.79 | 31.30 | 2,143,100 | +4.18(+15.40%) |
Dec 30, 2005 | 26.58 | 27.22 | 26.40 | 27.12 | 1,364,995 | +0.47(+1.75%) |
Dec 29, 2005 | 25.93 | 26.72 | 25.81 | 26.65 | 1,060,046 | +0.93(+3.61%) |
Dec 28, 2005 | 26.54 | 26.55 | 25.67 | 25.72 | 1,365,804 | -4.36(-14.49%) |
Dec 27, 2005 | 31.04 | 31.05 | 30.01 | 30.08 | 1,168,188 | +3.93(+15.01%) |
Dec 23, 2005 | 25.89 | 26.16 | 25.61 | 26.16 | 921,581 | +0.27(+1.03%) |
Dec 22, 2005 | 25.47 | 25.98 | 25.43 | 25.89 | 1,440,156 | +0.60(+2.38%) |
Dec 21, 2005 | 25.12 | 25.65 | 24.80 | 25.29 | 2,173,433 | +0.78(+3.18%) |
Dec 20, 2005 | 25.32 | 25.58 | 24.36 | 24.51 | 1,233,399 | -4.15(-14.49%) |
Dec 19, 2005 | 29.61 | 29.92 | 28.48 | 28.66 | 1,223,131 | +3.57(+14.24%) |
Dec 16, 2005 | 25.47 | 25.60 | 25.06 | 25.09 | 801,298 | -0.27(-1.05%) |
Dec 15, 2005 | 25.78 | 25.83 | 25.05 | 25.35 | 1,486,926 | -0.50(-1.92%) |
Dec 14, 2005 | 25.30 | 25.95 | 24.99 | 25.85 | 1,353,728 | +0.41(+1.63%) |
Dec 13, 2005 | 25.13 | 25.51 | 25.05 | 25.44 | 975,883 | -4.40(-14.74%) |
Dec 12, 2005 | 29.47 | 29.92 | 29.38 | 29.83 | 832,084 | +5.09(+20.58%) |
Dec 09, 2005 | 24.64 | 25.12 | 24.44 | 24.74 | 1,833,159 | -0.06(-0.24%) |
Dec 08, 2005 | 25.23 | 25.66 | 24.75 | 24.80 | 1,285,643 | -0.58(-2.28%) |
Dec 07, 2005 | 25.24 | 25.70 | 25.07 | 25.38 | 1,133,803 | +0.20(+0.79%) |
Dec 06, 2005 | 25.18 | 25.38 | 24.73 | 25.18 | 1,613,234 | -4.35(-14.74%) |
Dec 05, 2005 | 29.53 | 29.77 | 29.01 | 29.53 | 1,375,518 | +4.51(+18.01%) |
Dec 02, 2005 | 24.74 | 25.24 | 24.41 | 25.02 | 2,183,850 | +0.61(+2.49%) |
Dec 01, 2005 | 24.24 | 24.52 | 24.01 | 24.41 | 1,322,387 | +0.23(+0.95%) |
Nov 30, 2005 | 23.61 | 24.42 | 23.61 | 24.18 | 1,635,389 | +0.41(+1.71%) |
Nov 29, 2005 | 24.10 | 24.34 | 23.78 | 23.78 | 1,018,842 | -4.11(-14.74%) |
Nov 28, 2005 | 28.26 | 28.55 | 27.89 | 27.89 | 868,712 | -0.47(-1.65%) |
Nov 25, 2005 | 27.99 | 28.54 | 27.98 | 28.35 | 608,974 | +4.44(+18.59%) |
Nov 24, 2005 | 23.76 | 24.21 | 23.70 | 23.91 | 1,409,790 | +0.36(+1.51%) |
Nov 23, 2005 | 23.49 | 23.58 | 23.16 | 23.55 | 1,163,657 | -0.01(-0.03%) |
Nov 22, 2005 | 22.76 | 23.71 | 22.41 | 23.56 | 1,739,272 | -4.07(-14.74%) |
Nov 21, 2005 | 26.70 | 27.81 | 26.28 | 27.63 | 1,482,984 | +4.86(+21.36%) |
Nov 18, 2005 | 22.73 | 22.96 | 22.59 | 22.77 | 2,349,065 | +0.05(+0.23%) |
Nov 17, 2005 | 22.94 | 23.10 | 22.56 | 22.72 | 1,320,766 | -0.04(-0.20%) |
Nov 16, 2005 | 22.04 | 22.86 | 22.02 | 22.76 | 2,428,903 | +0.57(+2.57%) |
Nov 15, 2005 | 22.59 | 22.73 | 22.07 | 22.19 | 1,327,791 | -3.84(-14.74%) |
Nov 14, 2005 | 26.50 | 26.65 | 25.88 | 26.03 | 1,132,136 | +4.54(+21.12%) |
Nov 11, 2005 | 21.83 | 21.98 | 21.09 | 21.49 | 1,294,289 | -0.30(-1.36%) |
Nov 10, 2005 | 21.62 | 22.14 | 21.45 | 21.79 | 1,134,883 | +0.13(+0.58%) |
Nov 09, 2005 | 21.22 | 21.67 | 20.96 | 21.66 | 1,269,161 | +0.30(+1.42%) |
Nov 08, 2005 | 21.25 | 21.53 | 20.91 | 21.36 | 1,564,197 | -3.69(-14.74%) |
Nov 07, 2005 | 24.60 | 25.26 | 24.53 | 25.05 | 1,333,707 | +3.61(+16.84%) |
Nov 04, 2005 | 21.57 | 21.76 | 21.28 | 21.44 | 1,410,465 | +0.01(+0.07%) |
Nov 03, 2005 | 21.06 | 21.73 | 21.06 | 21.42 | 1,284,021 | +0.25(+1.19%) |
Nov 02, 2005 | 21.20 | 21.61 | 21.13 | 21.17 | 1,070,041 | -0.08(-0.38%) |