Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.52 | 44.79 | 44.18 | 44.68 | 2,367,888 | -0.06(-0.13%) |
Sep 28, 2006 | 44.70 | 45.02 | 44.41 | 44.74 | 2,786,201 | +0.14(+0.31%) |
Sep 27, 2006 | 44.55 | 44.84 | 44.25 | 44.60 | 2,296,621 | -0.08(-0.18%) |
Sep 26, 2006 | 44.53 | 44.78 | 43.90 | 44.68 | 2,565,528 | -0.03(-0.07%) |
Sep 25, 2006 | 44.44 | 44.74 | 43.75 | 44.71 | 2,853,681 | +0.48(+1.09%) |
Sep 22, 2006 | 43.75 | 44.56 | 43.59 | 44.23 | 3,945,822 | +0.57(+1.31%) |
Sep 21, 2006 | 43.95 | 44.47 | 43.62 | 43.66 | 3,108,830 | +0.00(+0.00%) |
Sep 20, 2006 | 43.38 | 43.87 | 43.23 | 43.66 | 3,432,179 | +0.48(+1.11%) |
Sep 19, 2006 | 43.42 | 43.57 | 42.51 | 43.18 | 3,626,614 | -0.39(-0.90%) |
Sep 18, 2006 | 43.63 | 44.20 | 43.54 | 43.57 | 2,064,324 | -0.33(-0.75%) |
Sep 15, 2006 | 43.77 | 44.02 | 43.20 | 43.90 | 4,821,761 | +0.51(+1.18%) |
Sep 14, 2006 | 43.45 | 43.99 | 43.13 | 43.39 | 2,630,439 | -0.28(-0.64%) |
Sep 13, 2006 | 43.67 | 43.94 | 43.29 | 43.67 | 2,303,550 | -0.20(-0.46%) |
Sep 12, 2006 | 44.00 | 44.07 | 43.01 | 43.87 | 3,153,593 | -0.14(-0.32%) |
Sep 11, 2006 | 43.67 | 44.20 | 43.35 | 44.01 | 2,103,315 | +0.03(+0.07%) |
Sep 08, 2006 | 43.52 | 44.18 | 43.28 | 43.98 | 1,249,852 | +0.48(+1.10%) |
Sep 07, 2006 | 43.41 | 44.08 | 43.27 | 43.50 | 2,919,200 | +0.25(+0.58%) |
Sep 06, 2006 | 44.07 | 44.28 | 43.15 | 43.25 | 3,235,518 | -1.31(-2.94%) |
Sep 05, 2006 | 44.09 | 44.99 | 43.68 | 44.56 | 2,423,942 | +0.31(+0.70%) |
Sep 01, 2006 | 44.40 | 44.96 | 44.19 | 44.25 | 2,431,144 | +0.05(+0.11%) |
Aug 31, 2006 | 44.86 | 45.01 | 44.08 | 44.20 | 2,372,209 | -0.50(-1.12%) |
Aug 30, 2006 | 44.47 | 44.81 | 43.96 | 44.70 | 2,548,960 | +0.37(+0.83%) |
Aug 29, 2006 | 44.83 | 44.83 | 43.87 | 44.33 | 2,515,664 | -0.41(-0.92%) |
Aug 28, 2006 | 44.18 | 44.92 | 44.14 | 44.74 | 2,194,890 | +0.46(+1.04%) |
Aug 25, 2006 | 43.57 | 44.51 | 43.50 | 44.28 | 2,650,851 | +0.52(+1.19%) |
Aug 24, 2006 | 43.05 | 43.86 | 43.00 | 43.76 | 2,783,247 | +0.76(+1.77%) |
Aug 23, 2006 | 42.75 | 43.12 | 42.52 | 43.00 | 1,779,128 | +0.12(+0.28%) |
Aug 22, 2006 | 43.01 | 43.35 | 42.48 | 42.88 | 2,500,620 | -0.12(-0.28%) |
Aug 21, 2006 | 42.71 | 43.49 | 42.50 | 43.00 | 2,521,199 | +0.09(+0.21%) |
Aug 18, 2006 | 43.45 | 43.81 | 42.76 | 42.91 | 3,293,092 | -0.41(-0.95%) |
Aug 17, 2006 | 42.93 | 43.39 | 42.78 | 43.32 | 2,889,707 | +0.24(+0.56%) |
Aug 16, 2006 | 42.42 | 43.08 | 42.03 | 43.08 | 2,861,259 | +0.79(+1.87%) |
Aug 15, 2006 | 42.17 | 42.70 | 41.70 | 42.29 | 3,054,489 | +0.46(+1.10%) |
Aug 14, 2006 | 41.72 | 42.39 | 41.35 | 41.83 | 3,579,459 | +0.38(+0.92%) |
Aug 11, 2006 | 41.41 | 41.96 | 41.24 | 41.45 | 2,514,306 | -0.13(-0.31%) |
Aug 10, 2006 | 41.72 | 41.95 | 41.16 | 41.58 | 2,865,008 | -0.28(-0.67%) |
Aug 09, 2006 | 42.16 | 42.65 | 41.77 | 41.86 | 3,932,972 | +0.13(+0.31%) |
Aug 08, 2006 | 42.16 | 42.30 | 41.02 | 41.73 | 3,090,639 | -0.24(-0.57%) |
Aug 07, 2006 | 42.33 | 42.88 | 41.41 | 41.97 | 3,098,133 | -0.42(-0.99%) |
Aug 04, 2006 | 42.94 | 43.22 | 42.02 | 42.39 | 2,752,276 | -0.26(-0.61%) |
Aug 03, 2006 | 41.99 | 43.12 | 41.61 | 42.65 | 2,877,984 | +0.48(+1.14%) |
Aug 02, 2006 | 41.35 | 42.90 | 41.19 | 42.17 | 3,056,184 | +1.14(+2.78%) |
Aug 01, 2006 | 41.97 | 42.00 | 40.81 | 41.03 | 2,605,752 | -1.02(-2.43%) |
Jul 31, 2006 | 41.65 | 42.50 | 41.31 | 42.05 | 2,567,292 | +0.21(+0.50%) |
Jul 28, 2006 | 41.65 | 42.10 | 41.08 | 41.84 | 2,234,131 | +0.51(+1.23%) |
Jul 27, 2006 | 41.42 | 42.38 | 41.10 | 41.33 | 3,585,447 | +0.36(+0.88%) |
Jul 26, 2006 | 41.52 | 41.57 | 40.24 | 40.97 | 4,567,559 | -0.58(-1.40%) |
Jul 25, 2006 | 40.99 | 41.81 | 40.76 | 41.55 | 3,478,598 | +0.35(+0.85%) |
Jul 24, 2006 | 40.76 | 41.27 | 40.38 | 41.20 | 3,350,060 | +0.47(+1.15%) |
Jul 21, 2006 | 41.05 | 41.49 | 40.64 | 40.73 | 2,882,815 | -0.66(-1.59%) |
Jul 20, 2006 | 41.67 | 42.34 | 41.05 | 41.39 | 2,169,393 | -0.62(-1.48%) |
Jul 19, 2006 | 41.19 | 42.67 | 41.05 | 42.01 | 3,881,130 | +0.89(+2.16%) |
Jul 18, 2006 | 41.85 | 42.25 | 40.41 | 41.12 | 5,173,274 | -0.86(-2.05%) |
Jul 17, 2006 | 42.79 | 42.98 | 41.51 | 41.98 | 4,868,984 | -1.26(-2.91%) |
Jul 14, 2006 | 44.37 | 44.51 | 42.85 | 43.24 | 5,191,922 | -1.97(-4.36%) |
Jul 13, 2006 | 45.56 | 45.95 | 45.11 | 45.21 | 2,814,065 | -0.35(-0.77%) |
Jul 12, 2006 | 45.14 | 45.85 | 44.88 | 45.56 | 3,422,715 | -0.45(-0.98%) |
Jul 11, 2006 | 46.19 | 46.48 | 45.08 | 46.01 | 2,931,498 | -0.28(-0.60%) |
Jul 10, 2006 | 45.84 | 46.87 | 45.72 | 46.29 | 2,456,432 | +0.63(+1.38%) |
Jul 07, 2006 | 46.74 | 47.19 | 45.54 | 45.66 | 2,989,756 | -1.38(-2.93%) |
Jul 06, 2006 | 46.14 | 47.46 | 46.14 | 47.04 | 2,255,384 | +0.76(+1.64%) |
Jul 05, 2006 | 47.05 | 47.05 | 46.28 | 46.28 | 2,020,541 | -0.75(-1.59%) |
Jul 03, 2006 | 46.52 | 47.03 | 46.42 | 47.03 | 983,841 | +0.71(+1.53%) |
Jun 30, 2006 | 47.03 | 47.47 | 46.29 | 46.32 | 4,356,949 | -0.65(-1.38%) |
Jun 29, 2006 | 45.36 | 46.99 | 45.10 | 46.97 | 3,947,600 | +1.99(+4.42%) |
Jun 28, 2006 | 44.19 | 44.99 | 43.66 | 44.98 | 2,487,912 | +0.93(+2.11%) |
Jun 27, 2006 | 45.09 | 45.18 | 43.91 | 44.05 | 2,284,222 | -0.95(-2.11%) |
Jun 26, 2006 | 44.99 | 45.14 | 44.68 | 45.00 | 1,509,400 | +0.01(+0.02%) |
Jun 23, 2006 | 44.75 | 45.72 | 44.70 | 44.99 | 2,003,589 | +0.11(+0.25%) |
Jun 22, 2006 | 45.58 | 45.58 | 44.60 | 44.88 | 1,973,745 | -0.70(-1.54%) |
Jun 21, 2006 | 44.94 | 46.23 | 44.91 | 45.58 | 2,074,574 | +0.55(+1.22%) |
Jun 20, 2006 | 45.50 | 45.74 | 44.75 | 45.03 | 1,872,556 | -0.26(-0.57%) |
Jun 19, 2006 | 46.30 | 46.42 | 45.11 | 45.29 | 2,172,331 | -0.98(-2.12%) |
Jun 16, 2006 | 46.69 | 46.93 | 45.98 | 46.27 | 3,662,194 | -0.63(-1.34%) |
Jun 15, 2006 | 46.83 | 47.50 | 46.17 | 46.90 | 4,353,617 | +0.22(+0.47%) |
Jun 14, 2006 | 45.34 | 46.88 | 45.32 | 46.68 | 3,834,307 | +1.28(+2.82%) |
Jun 13, 2006 | 45.58 | 46.35 | 44.98 | 45.40 | 3,225,125 | -0.27(-0.59%) |
Jun 12, 2006 | 45.91 | 46.72 | 45.58 | 45.67 | 1,631,151 | -0.33(-0.72%) |
Jun 09, 2006 | 46.18 | 46.95 | 45.65 | 46.00 | 2,057,122 | -0.36(-0.78%) |
Jun 08, 2006 | 46.33 | 47.03 | 45.58 | 46.36 | 3,757,113 | -0.37(-0.79%) |
Jun 07, 2006 | 46.16 | 47.67 | 45.81 | 46.73 | 4,031,470 | +0.56(+1.21%) |
Jun 06, 2006 | 45.54 | 46.27 | 45.09 | 46.17 | 3,729,497 | +0.78(+1.72%) |
Jun 05, 2006 | 47.49 | 48.97 | 45.23 | 45.39 | 7,427,167 | -2.32(-4.86%) |
Jun 02, 2006 | 47.93 | 48.78 | 47.10 | 47.71 | 3,312,522 | -0.41(-0.85%) |
Jun 01, 2006 | 46.91 | 48.12 | 46.71 | 48.12 | 4,436,937 | +1.49(+3.20%) |
May 31, 2006 | 45.35 | 46.63 | 45.02 | 46.63 | 3,503,579 | +1.36(+3.00%) |
May 30, 2006 | 46.62 | 47.25 | 45.27 | 45.27 | 3,115,720 | -1.73(-3.68%) |
May 26, 2006 | 46.89 | 47.37 | 46.56 | 47.00 | 2,627,531 | +0.01(+0.02%) |
May 25, 2006 | 45.17 | 46.99 | 44.90 | 46.99 | 3,823,457 | +1.57(+3.46%) |
May 24, 2006 | 43.92 | 45.59 | 43.72 | 45.42 | 3,804,208 | +1.16(+2.62%) |
May 23, 2006 | 45.27 | 45.65 | 44.25 | 44.26 | 2,594,445 | -0.79(-1.75%) |
May 22, 2006 | 45.35 | 46.16 | 45.00 | 45.05 | 3,222,076 | -0.64(-1.40%) |
May 19, 2006 | 45.34 | 45.99 | 44.67 | 45.69 | 3,604,870 | +0.34(+0.75%) |
May 18, 2006 | 45.70 | 46.62 | 45.32 | 45.35 | 2,704,274 | -0.56(-1.22%) |
May 17, 2006 | 46.68 | 47.17 | 45.41 | 45.91 | 3,597,299 | -1.04(-2.22%) |
May 16, 2006 | 46.91 | 47.38 | 46.43 | 46.95 | 4,361,718 | -0.19(-0.40%) |
May 15, 2006 | 45.64 | 47.19 | 45.42 | 47.14 | 4,408,058 | +1.18(+2.57%) |
May 12, 2006 | 46.40 | 46.48 | 45.37 | 45.96 | 3,434,076 | -0.71(-1.52%) |
May 11, 2006 | 46.90 | 47.25 | 46.37 | 46.67 | 3,168,125 | -0.20(-0.43%) |
May 10, 2006 | 47.01 | 47.74 | 46.70 | 46.87 | 3,886,283 | -0.15(-0.32%) |
May 09, 2006 | 46.16 | 47.08 | 46.14 | 47.02 | 2,407,858 | +0.86(+1.86%) |
May 08, 2006 | 47.10 | 47.10 | 46.05 | 46.16 | 2,877,862 | -0.76(-1.62%) |
May 05, 2006 | 47.04 | 47.48 | 46.20 | 46.92 | 2,672,611 | +0.14(+0.30%) |
May 04, 2006 | 46.10 | 46.95 | 45.99 | 46.78 | 1,883,688 | +0.69(+1.50%) |
May 03, 2006 | 45.92 | 46.91 | 45.60 | 46.09 | 3,926,170 | +0.19(+0.41%) |
May 02, 2006 | 45.46 | 46.15 | 44.69 | 45.90 | 3,880,528 | +0.47(+1.03%) |
May 01, 2006 | 44.81 | 45.91 | 44.69 | 45.43 | 3,810,663 | +0.58(+1.29%) |
Apr 28, 2006 | 45.37 | 45.84 | 44.77 | 44.85 | 3,246,100 | -0.11(-0.24%) |
Apr 27, 2006 | 43.80 | 45.30 | 43.55 | 44.96 | 4,565,313 | +0.89(+2.02%) |
Apr 26, 2006 | 43.96 | 44.59 | 42.52 | 44.07 | 5,554,765 | -0.01(-0.02%) |
Apr 25, 2006 | 44.86 | 44.87 | 43.88 | 44.08 | 2,580,113 | -0.67(-1.50%) |
Apr 24, 2006 | 44.19 | 44.98 | 44.19 | 44.75 | 3,077,461 | +0.47(+1.06%) |
Apr 21, 2006 | 45.00 | 45.24 | 44.19 | 44.28 | 2,760,332 | -0.55(-1.23%) |
Apr 20, 2006 | 45.24 | 45.30 | 44.50 | 44.83 | 3,238,222 | -0.66(-1.45%) |
Apr 19, 2006 | 45.78 | 45.86 | 44.35 | 45.49 | 3,548,747 | -0.37(-0.81%) |
Apr 18, 2006 | 45.11 | 46.00 | 44.60 | 45.86 | 2,454,550 | +0.86(+1.91%) |
Apr 17, 2006 | 44.87 | 45.64 | 44.24 | 45.00 | 2,411,261 | -0.04(-0.09%) |
Apr 13, 2006 | 44.72 | 45.70 | 44.51 | 45.04 | 2,258,417 | +0.23(+0.51%) |
Apr 12, 2006 | 44.31 | 45.32 | 44.00 | 44.81 | 3,179,699 | +0.50(+1.13%) |
Apr 11, 2006 | 45.01 | 45.46 | 43.84 | 44.31 | 3,735,871 | -0.44(-0.98%) |
Apr 10, 2006 | 44.41 | 45.21 | 44.30 | 44.75 | 3,873,055 | +0.38(+0.86%) |
Apr 07, 2006 | 45.28 | 45.96 | 44.20 | 44.37 | 3,170,774 | -0.63(-1.40%) |
Apr 06, 2006 | 45.30 | 45.51 | 44.34 | 45.00 | 2,856,894 | -0.36(-0.79%) |
Apr 05, 2006 | 45.90 | 46.14 | 44.96 | 45.36 | 3,146,516 | -0.72(-1.56%) |
Apr 04, 2006 | 46.40 | 46.51 | 45.55 | 46.08 | 3,470,155 | -0.26(-0.56%) |
Apr 03, 2006 | 47.20 | 47.75 | 46.34 | 46.34 | 3,284,635 | -0.76(-1.61%) |
Mar 31, 2006 | 46.98 | 47.39 | 46.64 | 47.10 | 2,164,486 | -0.10(-0.21%) |
Mar 30, 2006 | 46.90 | 47.90 | 46.84 | 47.20 | 2,238,834 | -0.02(-0.04%) |
Mar 29, 2006 | 45.99 | 48.20 | 45.85 | 47.22 | 4,628,491 | +1.36(+2.97%) |
Mar 28, 2006 | 47.22 | 47.44 | 45.45 | 45.86 | 2,888,291 | -1.32(-2.80%) |
Mar 27, 2006 | 46.55 | 47.60 | 46.15 | 47.18 | 2,242,613 | +0.72(+1.55%) |
Mar 24, 2006 | 46.42 | 47.00 | 46.10 | 46.46 | 3,007,241 | -0.01(-0.02%) |
Mar 23, 2006 | 47.84 | 47.95 | 46.40 | 46.47 | 3,432,100 | -1.63(-3.39%) |
Mar 22, 2006 | 47.00 | 48.42 | 46.25 | 48.10 | 4,642,000 | -0.21(-0.43%) |
Mar 21, 2006 | 49.13 | 49.25 | 47.94 | 48.31 | 3,855,825 | -0.94(-1.91%) |
Mar 20, 2006 | 49.30 | 49.48 | 48.30 | 49.25 | 1,941,475 | +0.06(+0.12%) |
Mar 17, 2006 | 49.04 | 49.60 | 48.99 | 49.19 | 3,652,196 | +0.09(+0.18%) |
Mar 16, 2006 | 49.44 | 49.69 | 49.03 | 49.10 | 3,339,886 | -0.13(-0.26%) |
Mar 15, 2006 | 48.98 | 49.45 | 48.91 | 49.23 | 3,725,639 | +0.27(+0.55%) |
Mar 14, 2006 | 47.83 | 48.99 | 47.80 | 48.96 | 2,844,565 | +1.04(+2.17%) |
Mar 13, 2006 | 47.76 | 48.39 | 47.37 | 47.92 | 2,511,055 | +0.14(+0.29%) |
Mar 10, 2006 | 47.23 | 48.25 | 47.18 | 47.78 | 5,367,323 | +0.24(+0.50%) |
Mar 09, 2006 | 49.04 | 49.08 | 46.93 | 47.54 | 14,460,128 | -1.46(-2.98%) |
Mar 08, 2006 | 45.50 | 49.00 | 49.00 | 49.00 | 2,735,905 | +3.50(+7.69%) |
Mar 07, 2006 | 45.50 | 45.50 | 45.50 | 45.50 | 200 | +0.20(+0.44%) |
Mar 06, 2006 | 45.73 | 46.03 | 44.93 | 45.30 | 5,606,495 | -0.20(-0.44%) |
Mar 03, 2006 | 46.09 | 46.35 | 45.06 | 45.50 | 4,978,162 | -0.86(-1.86%) |
Mar 02, 2006 | 47.10 | 47.40 | 45.81 | 46.36 | 3,786,370 | -0.59(-1.26%) |
Mar 01, 2006 | 47.00 | 47.13 | 45.75 | 46.95 | 8,888,937 | -0.30(-0.63%) |
Feb 28, 2006 | 50.10 | 49.92 | 45.80 | 47.25 | 10,080,976 | -2.85(-5.69%) |
Feb 27, 2006 | 49.90 | 50.72 | 49.70 | 50.10 | 5,863,237 | +0.52(+1.05%) |
Feb 24, 2006 | 48.50 | 50.00 | 48.41 | 49.58 | 4,075,025 | +1.08(+2.23%) |
Feb 23, 2006 | 47.29 | 48.86 | 47.12 | 48.50 | 4,028,861 | +1.18(+2.49%) |
Feb 22, 2006 | 46.20 | 47.49 | 46.14 | 47.32 | 3,587,190 | +1.22(+2.65%) |
Feb 21, 2006 | 46.97 | 47.26 | 45.75 | 46.10 | 2,698,693 | -0.96(-2.04%) |
Feb 17, 2006 | 47.39 | 47.78 | 46.89 | 47.06 | 2,635,350 | -0.27(-0.57%) |
Feb 16, 2006 | 46.26 | 48.02 | 46.03 | 47.33 | 6,556,700 | +1.61(+3.52%) |
Feb 15, 2006 | 44.39 | 46.39 | 44.00 | 45.72 | 5,522,278 | +1.34(+3.02%) |
Feb 14, 2006 | 43.73 | 44.85 | 43.05 | 44.38 | 2,678,876 | +0.67(+1.53%) |
Feb 13, 2006 | 44.10 | 44.32 | 43.12 | 43.71 | 1,975,625 | -0.56(-1.26%) |
Feb 10, 2006 | 44.43 | 44.43 | 43.03 | 44.27 | 3,111,002 | +0.03(+0.07%) |
Feb 09, 2006 | 44.31 | 45.07 | 44.10 | 44.24 | 2,473,136 | -0.29(-0.65%) |
Feb 08, 2006 | 44.53 | 44.72 | 43.93 | 44.53 | 2,009,038 | -0.06(-0.13%) |
Feb 07, 2006 | 44.05 | 44.67 | 43.69 | 44.59 | 2,417,534 | +0.35(+0.79%) |
Feb 06, 2006 | 44.60 | 44.77 | 43.98 | 44.24 | 2,323,470 | -0.68(-1.51%) |
Feb 03, 2006 | 44.81 | 45.04 | 43.90 | 44.92 | 2,489,018 | -0.23(-0.51%) |
Feb 02, 2006 | 45.42 | 45.59 | 44.84 | 45.15 | 2,408,244 | -0.12(-0.27%) |
Feb 01, 2006 | 44.48 | 45.75 | 44.44 | 45.27 | 2,964,720 | +0.52(+1.16%) |
Jan 31, 2006 | 44.95 | 45.25 | 44.16 | 44.75 | 1,946,613 | +0.02(+0.04%) |
Jan 30, 2006 | 45.28 | 45.66 | 44.39 | 44.73 | 1,629,603 | -0.50(-1.11%) |
Jan 27, 2006 | 44.38 | 45.45 | 44.16 | 45.23 | 2,221,055 | +0.87(+1.96%) |
Jan 26, 2006 | 44.44 | 44.45 | 43.88 | 44.36 | 2,378,546 | +0.75(+1.72%) |
Jan 25, 2006 | 44.39 | 44.52 | 43.39 | 43.61 | 3,653,570 | -0.81(-1.82%) |
Jan 24, 2006 | 44.80 | 44.94 | 44.11 | 44.42 | 2,718,470 | -0.42(-0.94%) |
Jan 23, 2006 | 44.93 | 45.15 | 43.80 | 44.84 | 4,108,503 | -0.09(-0.20%) |
Jan 20, 2006 | 46.06 | 46.15 | 44.32 | 44.93 | 4,648,280 | -1.12(-2.43%) |
Jan 19, 2006 | 46.19 | 46.27 | 45.24 | 46.05 | 2,179,083 | +0.13(+0.28%) |
Jan 18, 2006 | 46.09 | 46.19 | 45.55 | 45.92 | 2,657,379 | -0.47(-1.01%) |
Jan 17, 2006 | 46.10 | 46.69 | 46.00 | 46.39 | 1,859,190 | +0.18(+0.39%) |
Jan 13, 2006 | 46.90 | 47.03 | 45.71 | 46.21 | 2,557,719 | -0.85(-1.81%) |
Jan 12, 2006 | 47.44 | 47.63 | 46.69 | 47.06 | 3,368,900 | -0.47(-0.99%) |
Jan 11, 2006 | 47.69 | 48.50 | 47.44 | 47.53 | 2,646,870 | -0.43(-0.90%) |
Jan 10, 2006 | 47.47 | 48.20 | 47.17 | 47.96 | 2,729,992 | +0.41(+0.86%) |
Jan 09, 2006 | 46.77 | 48.29 | 46.70 | 47.55 | 3,381,938 | +0.37(+0.78%) |
Jan 06, 2006 | 47.20 | 47.65 | 46.41 | 47.18 | 3,814,544 | +0.06(+0.13%) |
Jan 05, 2006 | 46.78 | 47.71 | 46.50 | 47.12 | 2,752,256 | -0.15(-0.32%) |
Jan 04, 2006 | 46.75 | 48.25 | 46.48 | 47.27 | 4,101,198 | +0.53(+1.13%) |
Jan 03, 2006 | 45.62 | 47.06 | 44.66 | 46.74 | 4,620,412 | +1.46(+3.22%) |
Dec 30, 2005 | 44.40 | 45.51 | 44.10 | 45.28 | 2,610,804 | +0.62(+1.39%) |
Dec 29, 2005 | 45.07 | 45.37 | 44.60 | 44.66 | 1,296,630 | -0.52(-1.15%) |
Dec 28, 2005 | 44.72 | 45.78 | 44.56 | 45.18 | 2,052,300 | +0.26(+0.58%) |
Dec 27, 2005 | 45.90 | 46.72 | 44.79 | 44.92 | 3,144,200 | -0.60(-1.32%) |
Dec 23, 2005 | 45.64 | 45.75 | 44.78 | 45.52 | 1,401,978 | +0.05(+0.11%) |
Dec 22, 2005 | 44.48 | 45.92 | 44.43 | 45.47 | 3,294,114 | +1.08(+2.43%) |
Dec 21, 2005 | 43.75 | 45.40 | 43.59 | 44.39 | 2,780,735 | +0.60(+1.37%) |
Dec 20, 2005 | 44.10 | 44.30 | 43.41 | 43.79 | 2,189,995 | -0.30(-0.68%) |
Dec 19, 2005 | 45.30 | 45.75 | 44.07 | 44.09 | 3,323,286 | -1.22(-2.69%) |
Dec 16, 2005 | 45.16 | 45.87 | 45.00 | 45.31 | 6,153,377 | +0.20(+0.44%) |
Dec 15, 2005 | 44.78 | 45.20 | 44.37 | 45.11 | 2,352,645 | +0.33(+0.74%) |
Dec 14, 2005 | 45.24 | 45.40 | 44.65 | 44.78 | 2,316,475 | -0.34(-0.75%) |
Dec 13, 2005 | 44.75 | 45.37 | 44.46 | 45.12 | 2,957,883 | +0.36(+0.80%) |
Dec 12, 2005 | 44.85 | 45.15 | 44.50 | 44.76 | 2,001,005 | +0.09(+0.20%) |
Dec 09, 2005 | 45.29 | 45.75 | 44.56 | 44.67 | 2,966,307 | -0.26(-0.58%) |
Dec 08, 2005 | 42.83 | 45.18 | 42.83 | 44.93 | 6,767,809 | +2.15(+5.03%) |
Dec 07, 2005 | 42.41 | 43.29 | 42.38 | 42.78 | 3,125,092 | +0.42(+0.99%) |
Dec 06, 2005 | 43.33 | 43.54 | 42.36 | 42.36 | 2,384,665 | -0.39(-0.91%) |
Dec 05, 2005 | 43.31 | 43.37 | 42.33 | 42.75 | 2,242,927 | -0.70(-1.61%) |
Dec 02, 2005 | 43.09 | 43.63 | 42.60 | 43.45 | 2,187,918 | +0.03(+0.07%) |
Dec 01, 2005 | 42.95 | 43.62 | 42.50 | 43.42 | 2,695,891 | +0.61(+1.42%) |
Nov 30, 2005 | 43.13 | 43.82 | 42.72 | 42.81 | 2,262,643 | -0.22(-0.51%) |
Nov 29, 2005 | 43.74 | 43.96 | 43.00 | 43.03 | 2,315,182 | -0.39(-0.90%) |
Nov 28, 2005 | 44.18 | 44.20 | 42.87 | 43.42 | 3,332,541 | -1.07(-2.41%) |
Nov 25, 2005 | 44.69 | 45.20 | 43.91 | 44.49 | 904,388 | -0.34(-0.76%) |
Nov 23, 2005 | 44.72 | 45.16 | 44.14 | 44.83 | 1,892,141 | +0.07(+0.16%) |
Nov 22, 2005 | 45.15 | 45.65 | 43.94 | 44.76 | 4,167,951 | -0.36(-0.80%) |
Nov 21, 2005 | 45.37 | 45.40 | 44.39 | 45.12 | 2,746,314 | -0.21(-0.46%) |
Nov 18, 2005 | 45.58 | 46.00 | 45.27 | 45.33 | 5,642,370 | +0.52(+1.16%) |
Nov 17, 2005 | 44.03 | 44.85 | 43.39 | 44.81 | 2,736,536 | +1.09(+2.49%) |
Nov 16, 2005 | 44.09 | 44.30 | 43.26 | 43.72 | 2,069,328 | -0.09(-0.21%) |
Nov 15, 2005 | 44.02 | 44.64 | 43.49 | 43.81 | 2,479,300 | +0.07(+0.16%) |
Nov 14, 2005 | 44.77 | 45.03 | 43.52 | 43.74 | 3,248,547 | -1.17(-2.61%) |
Nov 11, 2005 | 43.77 | 44.98 | 43.73 | 44.91 | 3,496,782 | +0.93(+2.11%) |
Nov 10, 2005 | 42.78 | 43.99 | 42.63 | 43.98 | 3,801,041 | +1.35(+3.17%) |
Nov 09, 2005 | 42.92 | 43.00 | 42.05 | 42.63 | 2,260,218 | -0.29(-0.68%) |
Nov 08, 2005 | 41.82 | 43.05 | 41.67 | 42.92 | 3,019,379 | +1.08(+2.58%) |
Nov 07, 2005 | 42.18 | 42.46 | 41.64 | 41.84 | 2,276,059 | -0.14(-0.33%) |
Nov 04, 2005 | 41.20 | 42.25 | 41.19 | 41.98 | 2,456,191 | +0.59(+1.43%) |
Nov 03, 2005 | 41.49 | 41.75 | 40.60 | 41.39 | 2,799,701 | +0.23(+0.56%) |
Nov 02, 2005 | 40.00 | 41.24 | 39.95 | 41.16 | 2,641,127 | +0.87(+2.16%) |
Nov 01, 2005 | 40.51 | 40.65 | 39.81 | 40.29 | 2,708,835 | -0.34(-0.84%) |
Oct 31, 2005 | 38.93 | 40.85 | 38.93 | 40.63 | 6,261,765 | +2.14(+5.56%) |
Oct 28, 2005 | 38.39 | 38.79 | 38.02 | 38.49 | 3,854,537 | +0.14(+0.37%) |
Oct 27, 2005 | 38.81 | 39.42 | 38.29 | 38.35 | 4,960,225 | -1.66(-4.15%) |
Oct 26, 2005 | 40.21 | 40.60 | 39.79 | 40.01 | 3,198,947 | -0.41(-1.01%) |
Oct 25, 2005 | 39.82 | 40.43 | 39.47 | 40.42 | 2,804,896 | +0.77(+1.94%) |
Oct 24, 2005 | 39.15 | 39.70 | 38.83 | 39.65 | 2,520,281 | +0.56(+1.43%) |
Oct 21, 2005 | 39.45 | 39.45 | 38.90 | 39.09 | 3,788,911 | +0.08(+0.21%) |
Oct 20, 2005 | 39.25 | 39.34 | 38.62 | 39.01 | 4,226,778 | -0.26(-0.66%) |
Oct 19, 2005 | 38.34 | 39.27 | 38.00 | 39.27 | 3,460,101 | +0.62(+1.60%) |
Oct 18, 2005 | 38.83 | 39.04 | 38.41 | 38.65 | 2,953,361 | +0.02(+0.05%) |
Oct 17, 2005 | 38.28 | 39.12 | 38.24 | 38.63 | 3,570,606 | +0.61(+1.60%) |
Oct 14, 2005 | 37.35 | 38.10 | 37.16 | 38.02 | 3,183,301 | +0.96(+2.59%) |
Oct 13, 2005 | 35.97 | 37.38 | 35.70 | 37.06 | 4,343,164 | +1.12(+3.12%) |
Oct 12, 2005 | 36.36 | 36.85 | 35.66 | 35.94 | 3,198,409 | -0.63(-1.72%) |
Oct 11, 2005 | 37.59 | 37.85 | 36.19 | 36.57 | 3,433,953 | -0.95(-2.53%) |
Oct 10, 2005 | 37.84 | 38.19 | 37.21 | 37.52 | 2,494,279 | -0.19(-0.50%) |
Oct 07, 2005 | 37.55 | 37.92 | 37.02 | 37.71 | 2,644,561 | +0.47(+1.26%) |
Oct 06, 2005 | 38.64 | 38.89 | 37.07 | 37.24 | 5,134,643 | -1.62(-4.17%) |
Oct 05, 2005 | 40.37 | 40.44 | 38.86 | 38.86 | 2,410,864 | -1.40(-3.48%) |
Oct 04, 2005 | 39.90 | 40.73 | 39.77 | 40.26 | 3,328,412 | +0.34(+0.85%) |