Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.67 | 43.14 | 42.64 | 42.91 | 2,697,688 | +0.22(+0.52%) |
Aug 30, 2006 | 43.11 | 43.19 | 42.61 | 42.69 | 2,580,680 | -0.42(-0.98%) |
Aug 29, 2006 | 43.01 | 43.18 | 42.90 | 43.11 | 2,512,083 | +0.02(+0.04%) |
Aug 28, 2006 | 42.61 | 43.28 | 42.57 | 43.09 | 1,964,334 | +0.49(+1.14%) |
Aug 25, 2006 | 42.41 | 42.93 | 42.40 | 42.61 | 2,247,617 | +0.05(+0.12%) |
Aug 24, 2006 | 42.50 | 42.64 | 42.23 | 42.56 | 3,218,409 | +0.48(+1.14%) |
Aug 23, 2006 | 42.06 | 42.19 | 41.83 | 42.08 | 2,677,674 | +0.06(+0.15%) |
Aug 22, 2006 | 42.63 | 42.63 | 41.83 | 42.01 | 3,329,430 | -0.60(-1.40%) |
Aug 21, 2006 | 42.67 | 42.83 | 42.53 | 42.61 | 2,044,735 | -0.05(-0.12%) |
Aug 18, 2006 | 42.17 | 42.72 | 42.11 | 42.66 | 2,582,391 | +0.52(+1.23%) |
Aug 17, 2006 | 42.30 | 42.51 | 41.78 | 42.14 | 4,753,371 | -0.19(-0.46%) |
Aug 16, 2006 | 42.67 | 42.80 | 42.16 | 42.33 | 3,784,119 | -0.11(-0.25%) |
Aug 15, 2006 | 42.16 | 42.59 | 42.07 | 42.44 | 5,007,745 | +0.37(+0.89%) |
Aug 14, 2006 | 42.76 | 42.96 | 42.06 | 42.07 | 4,074,245 | -0.32(-0.74%) |
Aug 11, 2006 | 42.00 | 42.66 | 42.00 | 42.38 | 3,317,284 | +0.12(+0.29%) |
Aug 10, 2006 | 42.12 | 42.29 | 42.05 | 42.26 | 3,711,759 | +0.20(+0.47%) |
Aug 09, 2006 | 42.31 | 42.54 | 41.95 | 42.06 | 5,046,063 | +0.02(+0.06%) |
Aug 08, 2006 | 43.08 | 43.08 | 42.04 | 42.04 | 5,499,213 | -0.09(-0.21%) |
Aug 07, 2006 | 41.80 | 42.38 | 41.79 | 42.12 | 5,902,412 | -0.18(-0.41%) |
Aug 04, 2006 | 43.06 | 43.43 | 42.19 | 42.30 | 6,628,753 | -0.76(-1.76%) |
Aug 03, 2006 | 43.84 | 43.91 | 42.95 | 43.06 | 13,546,092 | -2.70(-5.90%) |
Aug 02, 2006 | 45.80 | 46.33 | 45.66 | 45.76 | 3,483,901 | -0.08(-0.18%) |
Aug 01, 2006 | 46.06 | 46.12 | 45.61 | 45.84 | 3,163,326 | -0.13(-0.28%) |
Jul 31, 2006 | 45.83 | 46.01 | 45.61 | 45.97 | 2,181,757 | -0.04(-0.09%) |
Jul 28, 2006 | 45.63 | 46.22 | 45.63 | 46.01 | 1,822,864 | +0.70(+1.55%) |
Jul 27, 2006 | 45.86 | 45.91 | 45.30 | 45.31 | 1,748,964 | -0.27(-0.59%) |
Jul 26, 2006 | 45.80 | 45.99 | 45.54 | 45.58 | 3,381,262 | -0.50(-1.09%) |
Jul 25, 2006 | 46.02 | 46.36 | 45.81 | 46.08 | 3,149,641 | +0.06(+0.13%) |
Jul 24, 2006 | 45.45 | 46.12 | 45.57 | 46.02 | 2,834,540 | +0.58(+1.27%) |
Jul 21, 2006 | 45.25 | 45.61 | 44.78 | 45.44 | 2,541,335 | +0.20(+0.44%) |
Jul 20, 2006 | 44.94 | 45.68 | 44.90 | 45.25 | 1,899,843 | +0.02(+0.05%) |
Jul 19, 2006 | 44.77 | 45.67 | 44.76 | 45.22 | 4,052,007 | +0.46(+1.03%) |
Jul 18, 2006 | 44.90 | 45.09 | 44.35 | 44.76 | 2,492,240 | -0.27(-0.61%) |
Jul 17, 2006 | 44.69 | 45.09 | 44.60 | 45.04 | 1,413,506 | +0.32(+0.71%) |
Jul 14, 2006 | 44.84 | 44.84 | 44.36 | 44.72 | 3,108,414 | -0.21(-0.47%) |
Jul 13, 2006 | 45.46 | 45.67 | 44.93 | 44.93 | 3,398,027 | -0.82(-1.79%) |
Jul 12, 2006 | 46.22 | 46.22 | 45.71 | 45.75 | 2,455,632 | -0.47(-1.01%) |
Jul 11, 2006 | 45.86 | 46.27 | 45.55 | 46.22 | 1,804,218 | +0.36(+0.78%) |
Jul 10, 2006 | 45.49 | 46.04 | 45.49 | 45.86 | 2,100,502 | +0.52(+1.15%) |
Jul 07, 2006 | 45.67 | 45.67 | 45.34 | 45.34 | 1,599,796 | -0.32(-0.70%) |
Jul 06, 2006 | 45.54 | 45.89 | 45.54 | 45.66 | 2,112,818 | +0.06(+0.14%) |
Jul 05, 2006 | 45.89 | 45.97 | 45.16 | 45.60 | 2,290,897 | -0.62(-1.34%) |
Jul 03, 2006 | 45.46 | 46.22 | 45.25 | 46.22 | 1,152,120 | +0.80(+1.75%) |
Jun 30, 2006 | 45.60 | 45.66 | 45.42 | 45.42 | 2,465,896 | -0.13(-0.28%) |
Jun 29, 2006 | 44.85 | 45.55 | 44.73 | 45.55 | 2,626,867 | +0.99(+2.23%) |
Jun 28, 2006 | 44.29 | 44.64 | 44.14 | 44.56 | 2,579,825 | +0.26(+0.59%) |
Jun 27, 2006 | 44.43 | 44.90 | 44.29 | 44.29 | 2,065,604 | -0.60(-1.34%) |
Jun 26, 2006 | 44.01 | 45.00 | 44.00 | 44.90 | 2,584,443 | +0.83(+1.88%) |
Jun 23, 2006 | 44.00 | 44.54 | 43.94 | 44.07 | 1,878,802 | -0.13(-0.29%) |
Jun 22, 2006 | 44.60 | 44.61 | 43.95 | 44.19 | 2,337,939 | -0.44(-0.98%) |
Jun 21, 2006 | 44.19 | 44.83 | 44.07 | 44.63 | 2,651,843 | +0.36(+0.81%) |
Jun 20, 2006 | 44.02 | 44.50 | 43.95 | 44.28 | 2,564,429 | +0.34(+0.79%) |
Jun 19, 2006 | 44.42 | 44.66 | 43.78 | 43.93 | 2,545,099 | -0.27(-0.62%) |
Jun 16, 2006 | 44.23 | 44.57 | 44.00 | 44.21 | 2,459,566 | -0.35(-0.79%) |
Jun 15, 2006 | 43.52 | 44.67 | 43.38 | 44.56 | 2,672,200 | +1.03(+2.38%) |
Jun 14, 2006 | 43.73 | 44.02 | 43.03 | 43.52 | 4,457,430 | -0.26(-0.60%) |
Jun 13, 2006 | 44.46 | 44.61 | 43.78 | 43.78 | 3,889,324 | -0.65(-1.46%) |
Jun 12, 2006 | 45.02 | 45.11 | 44.43 | 44.43 | 3,081,557 | -0.60(-1.32%) |
Jun 09, 2006 | 45.12 | 45.47 | 44.96 | 45.03 | 1,982,980 | -0.24(-0.53%) |
Jun 08, 2006 | 44.95 | 45.39 | 44.61 | 45.27 | 4,094,773 | +0.39(+0.86%) |
Jun 07, 2006 | 45.24 | 45.37 | 44.83 | 44.88 | 2,351,625 | -0.13(-0.30%) |
Jun 06, 2006 | 45.02 | 45.21 | 44.45 | 45.02 | 2,928,625 | +0.29(+0.64%) |
Jun 05, 2006 | 45.43 | 45.44 | 44.73 | 44.73 | 2,335,544 | -0.71(-1.56%) |
Jun 02, 2006 | 45.15 | 45.44 | 45.11 | 45.44 | 2,407,905 | +0.22(+0.49%) |
Jun 01, 2006 | 44.52 | 45.23 | 44.49 | 45.22 | 2,431,170 | +0.70(+1.58%) |
May 31, 2006 | 43.76 | 44.52 | 43.76 | 44.52 | 4,421,677 | +0.65(+1.49%) |
May 30, 2006 | 43.85 | 44.05 | 43.73 | 43.86 | 3,208,658 | -0.44(-0.99%) |
May 26, 2006 | 44.36 | 44.53 | 44.09 | 44.30 | 2,473,765 | -0.12(-0.28%) |
May 25, 2006 | 44.46 | 44.90 | 44.29 | 44.42 | 2,085,961 | +0.14(+0.32%) |
May 24, 2006 | 44.34 | 44.73 | 43.94 | 44.28 | 3,345,681 | +0.09(+0.20%) |
May 23, 2006 | 44.54 | 44.71 | 44.16 | 44.19 | 2,602,747 | +0.04(+0.08%) |
May 22, 2006 | 44.85 | 44.85 | 43.97 | 44.16 | 3,311,981 | -0.70(-1.55%) |
May 19, 2006 | 44.28 | 44.90 | 44.14 | 44.85 | 2,811,275 | +0.72(+1.63%) |
May 18, 2006 | 44.02 | 44.87 | 44.02 | 44.14 | 2,402,773 | -0.34(-0.76%) |
May 17, 2006 | 45.14 | 45.51 | 44.40 | 44.47 | 4,303,472 | -1.19(-2.61%) |
May 16, 2006 | 45.01 | 46.18 | 45.01 | 45.67 | 1,590,729 | -0.25(-0.53%) |
May 15, 2006 | 44.97 | 45.95 | 44.97 | 45.91 | 3,072,149 | +0.99(+2.21%) |
May 12, 2006 | 45.46 | 45.71 | 44.87 | 44.92 | 2,487,108 | -0.50(-1.09%) |
May 11, 2006 | 46.47 | 46.47 | 45.33 | 45.42 | 2,080,487 | -0.62(-1.35%) |
May 10, 2006 | 44.87 | 46.11 | 44.87 | 46.04 | 2,743,705 | +0.94(+2.07%) |
May 09, 2006 | 45.23 | 45.35 | 45.07 | 45.10 | 1,580,465 | -0.13(-0.28%) |
May 08, 2006 | 45.60 | 45.70 | 45.18 | 45.23 | 2,769,364 | -0.57(-1.24%) |
May 05, 2006 | 45.30 | 45.94 | 45.08 | 45.80 | 2,818,973 | +0.79(+1.75%) |
May 04, 2006 | 45.32 | 45.86 | 44.98 | 45.01 | 4,079,890 | -0.93(-2.02%) |
May 03, 2006 | 45.74 | 46.09 | 45.28 | 45.94 | 3,365,695 | -0.12(-0.27%) |
May 02, 2006 | 45.54 | 46.11 | 45.46 | 46.06 | 3,007,144 | +0.66(+1.45%) |
May 01, 2006 | 45.71 | 46.25 | 45.13 | 45.40 | 2,992,775 | -0.27(-0.60%) |
Apr 28, 2006 | 46.12 | 46.94 | 45.61 | 45.67 | 4,551,515 | -0.44(-0.96%) |
Apr 27, 2006 | 45.25 | 46.12 | 45.11 | 46.12 | 3,912,760 | +0.81(+1.79%) |
Apr 26, 2006 | 44.59 | 45.43 | 44.57 | 45.30 | 2,434,591 | +0.89(+2.00%) |
Apr 25, 2006 | 44.55 | 44.60 | 44.33 | 44.42 | 1,657,786 | -0.13(-0.30%) |
Apr 24, 2006 | 44.65 | 44.71 | 44.26 | 44.55 | 1,443,100 | -0.10(-0.22%) |
Apr 21, 2006 | 44.89 | 44.90 | 44.49 | 44.65 | 1,788,651 | -0.04(-0.09%) |
Apr 20, 2006 | 44.35 | 44.74 | 44.32 | 44.69 | 2,095,883 | +0.07(+0.16%) |
Apr 19, 2006 | 44.31 | 44.69 | 44.16 | 44.62 | 2,516,189 | +0.28(+0.63%) |
Apr 18, 2006 | 43.56 | 44.40 | 43.53 | 44.34 | 2,859,173 | +0.83(+1.91%) |
Apr 17, 2006 | 43.70 | 43.84 | 43.42 | 43.51 | 2,071,250 | -0.23(-0.52%) |
Apr 13, 2006 | 43.80 | 43.84 | 43.47 | 43.74 | 1,659,668 | -0.06(-0.13%) |
Apr 12, 2006 | 43.88 | 44.17 | 43.74 | 43.80 | 1,640,338 | -0.23(-0.53%) |
Apr 11, 2006 | 44.36 | 44.51 | 43.88 | 44.03 | 2,900,400 | -0.34(-0.76%) |
Apr 10, 2006 | 44.54 | 44.67 | 44.32 | 44.37 | 1,620,152 | -0.17(-0.38%) |
Apr 07, 2006 | 44.94 | 45.21 | 44.43 | 44.54 | 1,702,948 | -0.37(-0.82%) |
Apr 06, 2006 | 44.69 | 45.01 | 44.67 | 44.91 | 2,390,456 | -0.09(-0.21%) |
Apr 05, 2006 | 44.83 | 45.16 | 44.73 | 45.00 | 1,816,705 | +0.17(+0.38%) |
Apr 04, 2006 | 44.20 | 44.95 | 44.12 | 44.83 | 2,067,144 | +0.63(+1.43%) |
Apr 03, 2006 | 44.33 | 44.81 | 44.11 | 44.20 | 2,234,103 | -0.12(-0.26%) |
Mar 31, 2006 | 44.77 | 44.92 | 44.29 | 44.32 | 2,601,721 | -0.50(-1.12%) |
Mar 30, 2006 | 45.04 | 45.53 | 44.81 | 44.82 | 2,590,944 | -0.37(-0.82%) |
Mar 29, 2006 | 45.15 | 45.49 | 44.91 | 45.19 | 2,626,525 | +0.05(+0.10%) |
Mar 28, 2006 | 45.25 | 45.49 | 44.90 | 45.14 | 3,707,311 | -0.12(-0.27%) |
Mar 27, 2006 | 44.71 | 45.37 | 44.71 | 45.26 | 4,597,874 | +0.73(+1.64%) |
Mar 24, 2006 | 44.63 | 44.89 | 44.44 | 44.53 | 1,527,606 | -0.14(-0.31%) |
Mar 23, 2006 | 44.56 | 44.78 | 44.18 | 44.67 | 2,041,142 | +0.03(+0.07%) |
Mar 22, 2006 | 43.56 | 44.78 | 43.56 | 44.64 | 1,746,227 | +0.06(+0.14%) |
Mar 21, 2006 | 45.08 | 45.08 | 44.55 | 44.58 | 1,517,342 | -0.48(-1.06%) |
Mar 20, 2006 | 45.01 | 45.18 | 44.81 | 45.06 | 2,000,429 | +0.32(+0.71%) |
Mar 17, 2006 | 44.93 | 44.94 | 44.27 | 44.74 | 4,167,817 | +0.10(+0.22%) |
Mar 16, 2006 | 45.05 | 45.05 | 44.52 | 44.64 | 2,148,571 | -0.40(-0.90%) |
Mar 15, 2006 | 44.50 | 45.05 | 44.43 | 45.05 | 1,902,922 | +0.37(+0.84%) |
Mar 14, 2006 | 43.84 | 44.68 | 43.84 | 44.67 | 2,649,790 | +0.68(+1.54%) |
Mar 13, 2006 | 44.38 | 44.59 | 43.91 | 44.00 | 2,319,122 | -0.46(-1.03%) |
Mar 10, 2006 | 44.15 | 44.70 | 44.02 | 44.45 | 2,464,698 | +0.25(+0.56%) |
Mar 09, 2006 | 44.16 | 44.46 | 44.05 | 44.21 | 1,970,664 | -0.08(-0.18%) |
Mar 08, 2006 | 44.08 | 44.40 | 43.83 | 44.29 | 3,036,567 | +0.15(+0.33%) |
Mar 07, 2006 | 43.73 | 44.14 | 43.40 | 44.14 | 3,239,621 | +0.37(+0.85%) |
Mar 06, 2006 | 43.84 | 44.05 | 43.51 | 43.77 | 2,138,307 | +0.08(+0.19%) |
Mar 03, 2006 | 43.87 | 44.08 | 43.63 | 43.69 | 3,419,410 | -0.50(-1.14%) |
Mar 02, 2006 | 44.18 | 44.44 | 44.09 | 44.19 | 2,688,622 | -0.28(-0.63%) |
Mar 01, 2006 | 45.04 | 45.17 | 44.41 | 44.47 | 3,027,501 | -0.57(-1.26%) |
Feb 28, 2006 | 45.29 | 45.29 | 44.84 | 45.04 | 3,852,374 | -0.26(-0.57%) |
Feb 27, 2006 | 45.08 | 45.39 | 45.07 | 45.29 | 2,648,764 | +0.03(+0.08%) |
Feb 24, 2006 | 45.07 | 45.34 | 44.90 | 45.26 | 3,277,768 | +0.51(+1.14%) |
Feb 23, 2006 | 44.39 | 44.88 | 44.23 | 44.75 | 2,568,363 | +0.01(+0.03%) |
Feb 22, 2006 | 43.71 | 44.81 | 43.61 | 44.74 | 4,665,444 | +0.58(+1.31%) |
Feb 21, 2006 | 43.96 | 44.40 | 43.91 | 44.16 | 2,770,220 | +0.13(+0.29%) |
Feb 17, 2006 | 44.43 | 44.43 | 43.92 | 44.03 | 2,812,986 | -0.43(-0.97%) |
Feb 16, 2006 | 44.15 | 44.50 | 43.95 | 44.46 | 2,603,945 | +0.17(+0.38%) |
Feb 15, 2006 | 45.60 | 44.71 | 44.05 | 44.29 | 3,772,658 | -0.22(-0.50%) |
Feb 14, 2006 | 43.76 | 44.87 | 43.73 | 44.52 | 4,013,346 | +0.90(+2.06%) |
Feb 13, 2006 | 43.70 | 43.80 | 43.42 | 43.62 | 3,058,121 | -0.37(-0.85%) |
Feb 10, 2006 | 44.02 | 44.19 | 43.71 | 43.99 | 2,906,558 | -0.04(-0.08%) |
Feb 09, 2006 | 43.32 | 44.22 | 43.30 | 44.02 | 5,930,296 | -0.19(-0.44%) |
Feb 08, 2006 | 44.08 | 44.22 | 43.57 | 44.22 | 2,671,344 | +0.49(+1.12%) |
Feb 07, 2006 | 43.90 | 44.01 | 43.61 | 43.73 | 3,364,840 | -0.26(-0.60%) |
Feb 06, 2006 | 43.75 | 44.25 | 43.46 | 43.99 | 2,473,080 | +0.37(+0.84%) |
Feb 03, 2006 | 43.56 | 43.93 | 43.55 | 43.62 | 2,899,373 | -0.23(-0.52%) |
Feb 02, 2006 | 44.24 | 44.31 | 43.73 | 43.85 | 2,917,677 | -0.54(-1.21%) |
Feb 01, 2006 | 44.04 | 44.46 | 43.95 | 44.39 | 2,886,030 | +0.34(+0.78%) |
Jan 31, 2006 | 44.30 | 44.50 | 43.99 | 44.04 | 3,019,632 | -0.26(-0.58%) |
Jan 30, 2006 | 44.34 | 44.43 | 44.01 | 44.30 | 2,425,695 | -0.13(-0.29%) |
Jan 27, 2006 | 44.72 | 45.01 | 44.39 | 44.43 | 2,345,466 | -0.19(-0.43%) |
Jan 26, 2006 | 43.76 | 44.87 | 44.21 | 44.62 | 4,011,806 | +0.87(+1.99%) |
Jan 25, 2006 | 43.78 | 43.95 | 43.62 | 43.75 | 3,622,805 | -0.03(-0.08%) |
Jan 24, 2006 | 43.38 | 43.92 | 43.38 | 43.78 | 2,618,656 | +0.27(+0.63%) |
Jan 23, 2006 | 42.82 | 43.66 | 42.66 | 43.51 | 3,389,644 | +0.72(+1.69%) |
Jan 20, 2006 | 43.23 | 43.31 | 42.73 | 42.78 | 5,763,850 | -0.42(-0.96%) |
Jan 19, 2006 | 43.65 | 43.73 | 43.18 | 43.20 | 4,232,480 | -0.40(-0.92%) |
Jan 18, 2006 | 43.86 | 43.87 | 43.43 | 43.60 | 3,074,715 | -0.26(-0.59%) |
Jan 17, 2006 | 43.84 | 43.92 | 43.62 | 43.86 | 2,592,655 | -0.28(-0.64%) |
Jan 13, 2006 | 44.26 | 44.48 | 44.01 | 44.14 | 2,657,659 | +0.01(+0.03%) |
Jan 12, 2006 | 44.74 | 44.81 | 44.09 | 44.13 | 2,241,972 | -0.60(-1.35%) |
Jan 11, 2006 | 44.71 | 44.82 | 44.52 | 44.73 | 2,667,068 | +0.33(+0.75%) |
Jan 10, 2006 | 44.66 | 44.66 | 44.07 | 44.40 | 3,509,732 | -0.30(-0.68%) |
Jan 09, 2006 | 44.14 | 44.87 | 44.13 | 44.70 | 2,383,614 | +0.42(+0.95%) |
Jan 06, 2006 | 44.72 | 44.76 | 44.10 | 44.28 | 3,399,053 | -0.05(-0.11%) |
Jan 05, 2006 | 44.43 | 44.66 | 44.26 | 44.33 | 2,875,082 | -0.34(-0.76%) |
Jan 04, 2006 | 44.47 | 44.78 | 44.39 | 44.67 | 4,761,069 | +0.42(+0.95%) |
Jan 03, 2006 | 43.14 | 44.25 | 43.08 | 44.25 | 5,979,049 | +1.46(+3.42%) |
Dec 30, 2005 | 43.06 | 43.16 | 42.58 | 42.78 | 2,176,112 | -0.32(-0.75%) |
Dec 29, 2005 | 43.29 | 43.47 | 42.98 | 43.11 | 1,435,403 | -0.19(-0.43%) |
Dec 28, 2005 | 43.28 | 43.46 | 43.26 | 43.29 | 2,046,445 | +0.01(+0.03%) |
Dec 27, 2005 | 43.49 | 43.71 | 43.23 | 43.28 | 2,205,364 | -0.16(-0.36%) |
Dec 23, 2005 | 43.84 | 43.85 | 43.23 | 43.44 | 2,580,167 | -0.41(-0.93%) |
Dec 22, 2005 | 44.25 | 44.35 | 43.83 | 43.85 | 3,076,938 | -0.48(-1.08%) |
Dec 21, 2005 | 44.52 | 44.54 | 44.27 | 44.33 | 2,708,636 | +0.05(+0.12%) |
Dec 20, 2005 | 43.77 | 44.31 | 43.74 | 44.28 | 3,427,792 | +0.57(+1.30%) |
Dec 19, 2005 | 43.84 | 43.98 | 43.59 | 43.71 | 2,451,526 | -0.02(-0.05%) |
Dec 16, 2005 | 44.57 | 44.60 | 43.61 | 43.73 | 5,579,271 | -0.70(-1.57%) |
Dec 15, 2005 | 44.60 | 44.83 | 44.23 | 44.43 | 3,155,115 | -0.23(-0.52%) |
Dec 14, 2005 | 44.61 | 44.80 | 44.43 | 44.66 | 3,350,129 | +0.05(+0.10%) |
Dec 13, 2005 | 44.40 | 44.68 | 43.84 | 44.61 | 4,112,734 | +0.27(+0.61%) |
Dec 12, 2005 | 44.39 | 44.64 | 44.05 | 44.35 | 3,651,031 | +0.04(+0.08%) |
Dec 09, 2005 | 44.74 | 44.74 | 44.26 | 44.31 | 3,507,850 | -0.25(-0.55%) |
Dec 08, 2005 | 44.43 | 44.71 | 44.15 | 44.56 | 4,407,308 | +0.41(+0.93%) |
Dec 07, 2005 | 44.34 | 44.42 | 43.87 | 44.15 | 3,982,896 | -0.15(-0.34%) |
Dec 06, 2005 | 45.13 | 45.39 | 44.15 | 44.30 | 3,701,666 | -0.39(-0.86%) |
Dec 05, 2005 | 44.88 | 44.92 | 44.57 | 44.68 | 3,438,569 | -0.19(-0.43%) |
Dec 02, 2005 | 45.04 | 45.19 | 44.75 | 44.88 | 3,271,610 | -0.25(-0.56%) |
Dec 01, 2005 | 45.25 | 45.64 | 45.05 | 45.13 | 4,848,483 | -0.12(-0.26%) |
Nov 30, 2005 | 45.57 | 45.77 | 45.06 | 45.25 | 4,552,713 | -0.33(-0.72%) |
Nov 29, 2005 | 45.36 | 45.96 | 45.33 | 45.57 | 3,669,506 | +0.54(+1.19%) |
Nov 28, 2005 | 45.01 | 45.24 | 44.93 | 45.04 | 2,679,042 | +0.02(+0.04%) |
Nov 25, 2005 | 45.19 | 45.25 | 44.84 | 45.02 | 1,267,246 | -0.08(-0.17%) |
Nov 23, 2005 | 45.19 | 45.26 | 44.92 | 45.09 | 3,526,838 | -0.09(-0.21%) |
Nov 22, 2005 | 44.92 | 45.25 | 44.80 | 45.19 | 3,530,088 | +0.50(+1.11%) |
Nov 21, 2005 | 44.75 | 44.78 | 44.44 | 44.69 | 3,129,284 | +0.29(+0.64%) |
Nov 18, 2005 | 44.78 | 44.78 | 44.16 | 44.40 | 3,705,943 | -0.32(-0.71%) |
Nov 17, 2005 | 44.05 | 44.72 | 44.00 | 44.72 | 5,363,901 | +0.82(+1.86%) |
Nov 16, 2005 | 43.96 | 44.11 | 43.59 | 43.90 | 3,832,360 | +0.43(+0.99%) |
Nov 15, 2005 | 43.44 | 43.91 | 43.37 | 43.47 | 4,519,355 | +0.02(+0.04%) |
Nov 14, 2005 | 43.49 | 43.75 | 43.36 | 43.45 | 3,485,441 | -0.17(-0.39%) |
Nov 11, 2005 | 43.11 | 43.67 | 42.90 | 43.62 | 4,816,494 | +0.65(+1.52%) |
Nov 10, 2005 | 43.20 | 43.21 | 42.19 | 42.97 | 14,743,886 | -0.36(-0.84%) |
Nov 09, 2005 | 43.09 | 43.77 | 43.30 | 43.33 | 3,498,442 | +0.24(+0.56%) |
Nov 08, 2005 | 43.27 | 43.36 | 42.97 | 43.09 | 2,674,594 | -0.29(-0.67%) |
Nov 07, 2005 | 43.43 | 43.69 | 43.17 | 43.38 | 4,005,477 | +0.16(+0.38%) |
Nov 04, 2005 | 44.05 | 44.08 | 42.48 | 43.22 | 6,042,343 | -0.98(-2.21%) |
Nov 03, 2005 | 43.70 | 44.90 | 43.55 | 44.19 | 7,814,572 | +2.23(+5.31%) |
Nov 02, 2005 | 41.76 | 42.66 | 41.56 | 41.97 | 4,588,807 | -0.12(-0.29%) |
Nov 01, 2005 | 42.62 | 42.69 | 41.98 | 42.09 | 4,785,874 | -0.46(-1.09%) |
Oct 31, 2005 | 41.69 | 42.89 | 41.57 | 42.55 | 5,481,080 | +0.98(+2.36%) |
Oct 28, 2005 | 41.71 | 41.86 | 41.19 | 41.57 | 4,412,611 | -0.05(-0.13%) |
Oct 27, 2005 | 40.92 | 42.12 | 40.72 | 41.62 | 4,824,363 | +0.60(+1.45%) |
Oct 26, 2005 | 40.21 | 41.44 | 40.11 | 41.03 | 4,211,268 | +0.82(+2.04%) |
Oct 25, 2005 | 40.41 | 40.48 | 39.96 | 40.21 | 3,171,879 | -0.35(-0.86%) |
Oct 24, 2005 | 39.51 | 40.67 | 39.23 | 40.56 | 2,675,621 | +1.40(+3.57%) |
Oct 21, 2005 | 39.06 | 39.76 | 39.02 | 39.16 | 3,177,353 | +0.25(+0.65%) |
Oct 20, 2005 | 39.77 | 39.81 | 38.82 | 38.91 | 3,098,664 | -0.71(-1.80%) |
Oct 19, 2005 | 38.05 | 39.65 | 38.03 | 39.62 | 4,766,886 | +1.58(+4.15%) |
Oct 18, 2005 | 37.79 | 38.19 | 37.62 | 38.04 | 2,601,550 | +0.16(+0.43%) |
Oct 17, 2005 | 37.87 | 38.06 | 37.68 | 37.88 | 1,537,870 | +0.06(+0.17%) |
Oct 14, 2005 | 37.12 | 38.32 | 37.12 | 37.82 | 3,742,722 | +0.83(+2.24%) |
Oct 13, 2005 | 37.31 | 37.49 | 36.98 | 36.99 | 3,918,234 | -0.61(-1.63%) |
Oct 12, 2005 | 38.06 | 38.23 | 37.35 | 37.60 | 2,645,000 | -0.30(-0.80%) |
Oct 11, 2005 | 37.86 | 38.13 | 37.62 | 37.90 | 2,080,316 | +0.12(+0.31%) |
Oct 10, 2005 | 38.32 | 38.45 | 37.76 | 37.79 | 2,662,107 | -0.26(-0.68%) |
Oct 07, 2005 | 38.17 | 38.17 | 37.75 | 38.04 | 3,697,219 | -0.30(-0.78%) |
Oct 06, 2005 | 38.72 | 38.84 | 38.12 | 38.34 | 3,003,894 | -0.23(-0.59%) |
Oct 05, 2005 | 39.03 | 39.07 | 38.51 | 38.57 | 2,792,800 | -0.46(-1.17%) |
Oct 04, 2005 | 39.65 | 39.76 | 39.03 | 39.03 | 2,548,691 | -0.32(-0.82%) |
Oct 03, 2005 | 39.26 | 39.51 | 39.08 | 39.35 | 2,136,425 | -0.15(-0.37%) |
Sep 30, 2005 | 39.21 | 39.55 | 38.96 | 39.49 | 2,386,522 | +0.13(+0.34%) |
Sep 29, 2005 | 38.23 | 39.45 | 38.01 | 39.36 | 4,085,364 | +1.10(+2.87%) |
Sep 28, 2005 | 38.07 | 38.44 | 37.88 | 38.26 | 4,928,028 | +0.18(+0.48%) |
Sep 27, 2005 | 38.00 | 38.27 | 37.78 | 38.08 | 3,486,638 | +0.11(+0.28%) |
Sep 26, 2005 | 38.35 | 38.58 | 37.81 | 37.97 | 2,965,404 | -0.23(-0.61%) |
Sep 23, 2005 | 38.21 | 38.63 | 37.68 | 38.21 | 4,393,623 | -0.20(-0.52%) |
Sep 22, 2005 | 38.87 | 38.90 | 38.13 | 38.41 | 4,636,705 | -0.74(-1.90%) |
Sep 21, 2005 | 39.65 | 39.75 | 38.98 | 39.15 | 3,076,425 | -0.78(-1.95%) |
Sep 20, 2005 | 39.66 | 40.57 | 39.37 | 39.93 | 3,897,022 | +0.27(+0.68%) |
Sep 19, 2005 | 39.28 | 39.69 | 39.04 | 39.66 | 2,298,252 | +0.04(+0.10%) |
Sep 16, 2005 | 39.69 | 40.01 | 39.38 | 39.62 | 3,156,826 | +0.08(+0.21%) |
Sep 15, 2005 | 38.84 | 39.53 | 38.79 | 39.53 | 2,034,813 | +0.86(+2.22%) |
Sep 14, 2005 | 39.02 | 39.22 | 38.58 | 38.68 | 1,956,978 | -0.26(-0.66%) |
Sep 13, 2005 | 39.28 | 39.28 | 38.71 | 38.93 | 2,774,667 | -0.20(-0.52%) |
Sep 12, 2005 | 39.11 | 39.37 | 38.73 | 39.14 | 2,749,179 | -0.27(-0.68%) |
Sep 09, 2005 | 39.44 | 39.69 | 39.21 | 39.41 | 2,089,211 | -0.03(-0.07%) |
Sep 08, 2005 | 39.46 | 39.81 | 39.35 | 39.44 | 2,114,187 | -0.22(-0.56%) |
Sep 07, 2005 | 39.37 | 39.68 | 39.23 | 39.66 | 2,117,266 | +0.32(+0.82%) |
Sep 06, 2005 | 38.76 | 39.42 | 38.76 | 39.34 | 4,074,074 | +0.94(+2.45%) |
Sep 02, 2005 | 39.03 | 39.17 | 37.93 | 38.39 | 2,965,404 | -0.59(-1.51%) |