Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.62 | 45.32 | 44.50 | 44.63 | 2,338,311 | +0.01(+0.03%) |
Sep 28, 2006 | 43.78 | 44.86 | 43.70 | 44.62 | 2,757,918 | +1.15(+2.64%) |
Sep 27, 2006 | 44.40 | 44.48 | 43.21 | 43.47 | 3,344,601 | -0.87(-1.96%) |
Sep 26, 2006 | 42.91 | 44.76 | 42.90 | 44.34 | 3,715,509 | +1.43(+3.33%) |
Sep 25, 2006 | 42.66 | 43.03 | 41.58 | 42.91 | 2,266,029 | +0.29(+0.67%) |
Sep 22, 2006 | 43.70 | 43.70 | 42.28 | 42.62 | 2,731,731 | -0.74(-1.72%) |
Sep 21, 2006 | 42.90 | 44.57 | 42.84 | 43.37 | 4,123,630 | +0.75(+1.76%) |
Sep 20, 2006 | 42.96 | 43.59 | 42.42 | 42.61 | 2,950,876 | -0.23(-0.53%) |
Sep 19, 2006 | 43.62 | 43.62 | 41.99 | 42.84 | 4,958,556 | -0.81(-1.85%) |
Sep 18, 2006 | 43.35 | 44.72 | 43.10 | 43.65 | 4,054,104 | -0.56(-1.27%) |
Sep 15, 2006 | 44.74 | 45.00 | 43.91 | 44.21 | 4,632,518 | -0.48(-1.07%) |
Sep 14, 2006 | 44.93 | 45.04 | 44.44 | 44.69 | 5,000,823 | -0.24(-0.54%) |
Sep 13, 2006 | 47.15 | 47.52 | 44.63 | 44.93 | 5,252,127 | -2.17(-4.62%) |
Sep 12, 2006 | 45.38 | 47.26 | 45.15 | 47.11 | 3,909,539 | +1.90(+4.20%) |
Sep 11, 2006 | 45.09 | 45.45 | 44.02 | 45.21 | 2,500,794 | -0.02(-0.04%) |
Sep 08, 2006 | 44.34 | 45.64 | 44.34 | 45.23 | 2,431,115 | +0.89(+2.00%) |
Sep 07, 2006 | 43.98 | 45.04 | 43.53 | 44.34 | 3,029,284 | -0.13(-0.29%) |
Sep 06, 2006 | 44.57 | 44.60 | 43.89 | 44.47 | 2,865,882 | -0.16(-0.37%) |
Sep 05, 2006 | 45.22 | 45.23 | 44.21 | 44.63 | 2,892,529 | -0.39(-0.87%) |
Sep 01, 2006 | 45.97 | 46.60 | 44.91 | 45.02 | 2,835,713 | -0.56(-1.23%) |
Aug 31, 2006 | 46.21 | 46.94 | 45.42 | 45.59 | 2,281,802 | -0.11(-0.24%) |
Aug 30, 2006 | 45.71 | 46.32 | 45.30 | 45.70 | 1,825,748 | +0.01(+0.03%) |
Aug 29, 2006 | 45.35 | 45.70 | 44.76 | 45.68 | 2,251,940 | +0.43(+0.95%) |
Aug 28, 2006 | 43.44 | 45.70 | 43.42 | 45.25 | 3,725,463 | +1.98(+4.57%) |
Aug 25, 2006 | 44.80 | 44.80 | 43.06 | 43.27 | 2,113,194 | -0.92(-2.08%) |
Aug 24, 2006 | 43.28 | 44.33 | 42.97 | 44.19 | 1,896,652 | +1.20(+2.79%) |
Aug 23, 2006 | 43.55 | 43.74 | 42.38 | 42.99 | 1,401,700 | -0.27(-0.62%) |
Aug 22, 2006 | 43.75 | 44.10 | 42.94 | 43.26 | 1,750,096 | -0.32(-0.73%) |
Aug 21, 2006 | 44.25 | 44.25 | 43.13 | 43.58 | 1,646,879 | -0.75(-1.69%) |
Aug 18, 2006 | 43.82 | 44.57 | 43.52 | 44.33 | 1,926,515 | +0.59(+1.36%) |
Aug 17, 2006 | 43.61 | 44.51 | 43.22 | 43.74 | 5,370,505 | +1.12(+2.62%) |
Aug 16, 2006 | 41.75 | 42.89 | 41.74 | 42.62 | 2,537,241 | +0.85(+2.03%) |
Aug 15, 2006 | 40.32 | 41.95 | 40.00 | 41.77 | 4,143,538 | +2.10(+5.30%) |
Aug 14, 2006 | 39.87 | 40.81 | 39.58 | 39.67 | 2,829,588 | +0.27(+0.70%) |
Aug 11, 2006 | 40.00 | 40.08 | 39.15 | 39.40 | 1,792,516 | -0.14(-0.36%) |
Aug 10, 2006 | 39.28 | 39.97 | 38.54 | 39.54 | 3,404,020 | +0.03(+0.08%) |
Aug 09, 2006 | 40.29 | 40.60 | 39.30 | 39.51 | 2,443,060 | -0.46(-1.14%) |
Aug 08, 2006 | 39.83 | 40.70 | 39.34 | 39.96 | 1,957,296 | +0.22(+0.56%) |
Aug 07, 2006 | 40.49 | 40.49 | 39.38 | 39.74 | 2,814,580 | -0.74(-1.84%) |
Aug 04, 2006 | 40.21 | 41.32 | 39.84 | 40.49 | 3,083,955 | +0.78(+1.96%) |
Aug 03, 2006 | 40.88 | 40.88 | 38.47 | 39.71 | 9,636,710 | -2.92(-6.85%) |
Aug 02, 2006 | 41.14 | 42.94 | 41.14 | 42.63 | 5,715,838 | +2.52(+6.28%) |
Aug 01, 2006 | 40.34 | 40.35 | 38.66 | 40.11 | 4,522,716 | -0.40(-0.98%) |
Jul 31, 2006 | 40.66 | 41.73 | 39.83 | 40.51 | 3,172,164 | -0.48(-1.18%) |
Jul 28, 2006 | 38.62 | 41.01 | 37.66 | 40.99 | 9,457,688 | +2.19(+5.66%) |
Jul 27, 2006 | 41.16 | 41.16 | 38.78 | 38.79 | 7,791,053 | -2.36(-5.74%) |
Jul 26, 2006 | 44.66 | 44.89 | 41.14 | 41.16 | 7,003,142 | -4.13(-9.11%) |
Jul 25, 2006 | 43.75 | 45.51 | 42.77 | 45.28 | 2,607,686 | +0.76(+1.70%) |
Jul 24, 2006 | 42.52 | 44.70 | 42.52 | 44.53 | 3,178,596 | +2.14(+5.04%) |
Jul 21, 2006 | 44.89 | 45.06 | 42.25 | 42.39 | 4,117,964 | -2.65(-5.89%) |
Jul 20, 2006 | 45.91 | 46.21 | 44.57 | 45.04 | 2,302,017 | -0.40(-0.89%) |
Jul 19, 2006 | 43.99 | 46.03 | 43.67 | 45.45 | 4,651,048 | +1.63(+3.71%) |
Jul 18, 2006 | 45.51 | 46.19 | 43.26 | 43.82 | 3,853,336 | -1.32(-2.92%) |
Jul 17, 2006 | 44.13 | 45.34 | 44.13 | 45.14 | 3,056,084 | +1.01(+2.29%) |
Jul 14, 2006 | 45.71 | 46.10 | 43.76 | 44.13 | 4,020,872 | -1.63(-3.55%) |
Jul 13, 2006 | 47.22 | 47.47 | 45.40 | 45.76 | 4,101,425 | -2.12(-4.42%) |
Jul 12, 2006 | 48.38 | 48.96 | 47.84 | 47.87 | 1,875,672 | -0.91(-1.87%) |
Jul 11, 2006 | 48.19 | 49.03 | 46.60 | 48.79 | 4,675,245 | +0.46(+0.96%) |
Jul 10, 2006 | 48.45 | 49.07 | 47.47 | 48.32 | 2,740,153 | +0.12(+0.26%) |
Jul 07, 2006 | 50.15 | 50.61 | 47.72 | 48.20 | 3,282,120 | -1.74(-3.49%) |
Jul 06, 2006 | 48.86 | 50.28 | 48.54 | 49.94 | 2,978,594 | +0.92(+1.88%) |
Jul 05, 2006 | 49.76 | 49.92 | 47.96 | 49.02 | 5,081,375 | -1.36(-2.70%) |
Jul 03, 2006 | 50.84 | 50.84 | 50.29 | 50.38 | 1,826,667 | -0.46(-0.91%) |
Jun 30, 2006 | 48.97 | 51.52 | 48.67 | 50.84 | 13,143,948 | +2.49(+5.16%) |
Jun 29, 2006 | 45.58 | 48.57 | 45.36 | 48.35 | 5,166,062 | +3.23(+7.15%) |
Jun 28, 2006 | 43.88 | 45.13 | 43.38 | 45.12 | 4,024,701 | +1.87(+4.32%) |
Jun 27, 2006 | 43.14 | 43.82 | 42.78 | 43.25 | 1,987,465 | +0.21(+0.49%) |
Jun 26, 2006 | 43.69 | 43.89 | 43.03 | 43.05 | 1,720,387 | -0.62(-1.42%) |
Jun 23, 2006 | 43.75 | 43.79 | 42.74 | 43.67 | 2,096,195 | -0.08(-0.19%) |
Jun 22, 2006 | 44.66 | 44.66 | 43.53 | 43.75 | 2,412,431 | -0.74(-1.67%) |
Jun 21, 2006 | 43.82 | 45.12 | 43.15 | 44.49 | 2,614,884 | +0.62(+1.41%) |
Jun 20, 2006 | 43.28 | 44.32 | 42.51 | 43.87 | 2,155,920 | +0.43(+0.99%) |
Jun 19, 2006 | 44.40 | 45.18 | 42.98 | 43.44 | 2,282,568 | -0.67(-1.51%) |
Jun 16, 2006 | 44.83 | 44.86 | 43.39 | 44.11 | 2,183,026 | -0.33(-0.73%) |
Jun 15, 2006 | 41.90 | 44.65 | 41.79 | 44.44 | 3,981,362 | +3.12(+7.55%) |
Jun 14, 2006 | 40.81 | 42.18 | 40.56 | 41.31 | 2,370,318 | +0.80(+1.97%) |
Jun 13, 2006 | 40.71 | 41.53 | 39.59 | 40.52 | 3,601,572 | -0.69(-1.66%) |
Jun 12, 2006 | 42.81 | 43.26 | 41.14 | 41.20 | 2,273,073 | -1.57(-3.66%) |
Jun 09, 2006 | 44.98 | 45.06 | 42.71 | 42.77 | 2,092,213 | -0.25(-0.58%) |
Jun 08, 2006 | 44.08 | 44.08 | 41.57 | 43.02 | 3,683,503 | -1.38(-3.12%) |
Jun 07, 2006 | 43.52 | 44.87 | 43.51 | 44.40 | 2,297,269 | +0.89(+2.06%) |
Jun 06, 2006 | 45.38 | 45.71 | 43.16 | 43.51 | 3,767,730 | -1.71(-3.78%) |
Jun 05, 2006 | 46.10 | 46.68 | 44.99 | 45.22 | 2,322,384 | -0.88(-1.91%) |
Jun 02, 2006 | 46.85 | 47.06 | 45.39 | 46.10 | 2,384,713 | -0.23(-0.49%) |
Jun 01, 2006 | 46.11 | 46.47 | 45.25 | 46.33 | 2,849,496 | +0.22(+0.48%) |
May 31, 2006 | 44.16 | 46.26 | 44.15 | 46.11 | 5,322,113 | +2.09(+4.75%) |
May 30, 2006 | 45.66 | 45.67 | 43.55 | 44.02 | 2,964,199 | -1.45(-3.19%) |
May 26, 2006 | 47.02 | 47.08 | 44.27 | 45.47 | 11,511,770 | +3.89(+9.36%) |
May 25, 2006 | 40.06 | 41.63 | 38.85 | 41.58 | 3,713,518 | +2.33(+5.94%) |
May 24, 2006 | 42.38 | 42.38 | 37.87 | 39.24 | 9,134,407 | -3.25(-7.64%) |
May 23, 2006 | 42.69 | 43.95 | 42.40 | 42.49 | 2,206,916 | +0.19(+0.45%) |
May 22, 2006 | 44.89 | 44.99 | 41.47 | 42.30 | 3,906,017 | -3.02(-6.66%) |
May 19, 2006 | 43.56 | 45.38 | 43.26 | 45.32 | 2,046,271 | +1.76(+4.03%) |
May 18, 2006 | 44.88 | 45.49 | 43.55 | 43.56 | 1,762,807 | -0.96(-2.16%) |
May 17, 2006 | 45.36 | 45.52 | 44.14 | 44.52 | 1,822,072 | -0.96(-2.11%) |
May 16, 2006 | 45.38 | 46.30 | 45.29 | 45.48 | 2,405,081 | +0.41(+0.91%) |
May 15, 2006 | 44.60 | 45.25 | 43.42 | 45.07 | 2,268,173 | +0.59(+1.32%) |
May 12, 2006 | 46.04 | 46.11 | 44.21 | 44.48 | 2,476,444 | -1.95(-4.19%) |
May 11, 2006 | 46.92 | 47.76 | 46.34 | 46.43 | 2,472,003 | -0.10(-0.21%) |
May 10, 2006 | 46.33 | 46.96 | 46.11 | 46.53 | 1,538,302 | +0.48(+1.04%) |
May 09, 2006 | 46.69 | 47.44 | 46.02 | 46.05 | 1,860,511 | -0.26(-0.56%) |
May 08, 2006 | 46.85 | 47.08 | 45.97 | 46.31 | 1,692,056 | -0.26(-0.56%) |
May 05, 2006 | 45.25 | 46.82 | 45.13 | 46.57 | 5,776,635 | +3.26(+7.54%) |
May 04, 2006 | 42.71 | 43.68 | 41.38 | 43.31 | 2,981,351 | +0.47(+1.10%) |
May 03, 2006 | 42.29 | 43.20 | 42.27 | 42.84 | 2,195,737 | +0.71(+1.67%) |
May 02, 2006 | 42.13 | 42.58 | 41.89 | 42.13 | 1,534,627 | +0.16(+0.39%) |
May 01, 2006 | 42.35 | 42.73 | 41.81 | 41.97 | 1,276,890 | -0.35(-0.83%) |
Apr 28, 2006 | 42.21 | 42.74 | 41.80 | 42.32 | 1,397,872 | +0.11(+0.26%) |
Apr 27, 2006 | 40.78 | 42.29 | 39.91 | 42.21 | 3,649,352 | +1.82(+4.51%) |
Apr 26, 2006 | 41.52 | 41.56 | 39.67 | 40.39 | 3,345,826 | -1.25(-3.01%) |
Apr 25, 2006 | 42.00 | 42.11 | 41.33 | 41.64 | 1,456,065 | -0.35(-0.84%) |
Apr 24, 2006 | 41.84 | 42.10 | 41.15 | 41.99 | 1,769,086 | +0.22(+0.53%) |
Apr 21, 2006 | 41.74 | 42.12 | 41.11 | 41.77 | 1,524,213 | +0.03(+0.08%) |
Apr 20, 2006 | 41.88 | 42.35 | 41.39 | 41.74 | 1,700,938 | -0.14(-0.34%) |
Apr 19, 2006 | 41.79 | 42.18 | 41.48 | 41.88 | 2,204,925 | +0.12(+0.28%) |
Apr 18, 2006 | 43.06 | 43.57 | 41.24 | 41.77 | 3,104,323 | -1.29(-3.00%) |
Apr 17, 2006 | 42.31 | 43.70 | 42.11 | 43.06 | 4,695,612 | +1.20(+2.87%) |
Apr 13, 2006 | 40.98 | 42.09 | 40.55 | 41.86 | 2,554,393 | +0.88(+2.14%) |
Apr 12, 2006 | 39.10 | 41.11 | 39.34 | 40.98 | 2,852,100 | +1.88(+4.81%) |
Apr 11, 2006 | 39.73 | 40.03 | 38.90 | 39.10 | 2,580,121 | -0.14(-0.37%) |
Apr 10, 2006 | 40.23 | 40.71 | 38.59 | 39.24 | 3,512,138 | -0.86(-2.13%) |
Apr 07, 2006 | 40.16 | 41.26 | 39.57 | 40.10 | 3,483,807 | +0.05(+0.13%) |
Apr 06, 2006 | 39.80 | 40.30 | 39.04 | 40.05 | 1,962,503 | +0.40(+1.02%) |
Apr 05, 2006 | 38.40 | 39.87 | 38.15 | 39.64 | 6,167,911 | +1.25(+3.25%) |
Apr 04, 2006 | 36.50 | 38.42 | 36.25 | 38.40 | 4,504,339 | +2.48(+6.91%) |
Apr 03, 2006 | 37.00 | 37.02 | 35.71 | 35.91 | 3,076,911 | -1.08(-2.93%) |
Mar 31, 2006 | 36.99 | 37.10 | 36.57 | 37.00 | 2,182,260 | -0.04(-0.11%) |
Mar 30, 2006 | 36.50 | 37.21 | 36.37 | 37.04 | 3,550,423 | +0.91(+2.51%) |
Mar 29, 2006 | 35.93 | 36.22 | 35.61 | 36.13 | 2,254,849 | +0.56(+1.56%) |
Mar 28, 2006 | 35.33 | 36.18 | 35.30 | 35.58 | 5,631,611 | +0.35(+0.98%) |
Mar 27, 2006 | 34.28 | 35.26 | 33.47 | 35.23 | 3,708,005 | +0.99(+2.90%) |
Mar 24, 2006 | 34.15 | 34.54 | 33.96 | 34.24 | 2,406,306 | +0.08(+0.25%) |
Mar 23, 2006 | 34.09 | 34.25 | 33.76 | 34.15 | 4,400,816 | +0.70(+2.09%) |
Mar 22, 2006 | 32.81 | 33.66 | 32.73 | 33.45 | 3,518,723 | +0.80(+2.46%) |
Mar 21, 2006 | 32.81 | 32.96 | 32.58 | 32.65 | 2,632,955 | +0.00(+0.00%) |
Mar 20, 2006 | 32.88 | 33.17 | 32.47 | 32.65 | 2,686,707 | -0.33(-0.99%) |
Mar 17, 2006 | 33.25 | 33.58 | 32.73 | 32.98 | 3,070,019 | -0.24(-0.73%) |
Mar 16, 2006 | 33.63 | 33.85 | 33.13 | 33.22 | 7,275,274 | -0.28(-0.84%) |
Mar 15, 2006 | 32.85 | 33.56 | 32.74 | 33.50 | 8,938,999 | +0.87(+2.66%) |
Mar 14, 2006 | 32.55 | 32.91 | 32.16 | 32.63 | 30,043,682 | -0.84(-2.50%) |
Mar 13, 2006 | 34.28 | 34.67 | 33.20 | 33.47 | 5,392,711 | -0.86(-2.51%) |
Mar 10, 2006 | 34.87 | 35.19 | 34.16 | 34.33 | 3,670,332 | -0.54(-1.55%) |
Mar 09, 2006 | 35.13 | 36.05 | 34.58 | 34.87 | 2,910,753 | -0.73(-2.05%) |
Mar 08, 2006 | 36.24 | 36.34 | 35.39 | 35.60 | 2,741,685 | -0.79(-2.17%) |
Mar 07, 2006 | 36.71 | 37.73 | 36.15 | 36.39 | 3,413,055 | -0.52(-1.42%) |
Mar 06, 2006 | 35.59 | 37.89 | 35.56 | 36.91 | 4,735,429 | +2.01(+5.76%) |
Mar 03, 2006 | 34.76 | 35.09 | 34.66 | 34.90 | 1,361,424 | +0.14(+0.41%) |
Mar 02, 2006 | 35.33 | 35.66 | 34.31 | 34.76 | 2,412,891 | -0.56(-1.59%) |
Mar 01, 2006 | 34.83 | 35.58 | 34.45 | 35.32 | 1,272,449 | +0.48(+1.39%) |
Feb 28, 2006 | 35.50 | 35.44 | 34.70 | 34.84 | 1,373,369 | -0.67(-1.88%) |
Feb 27, 2006 | 36.19 | 36.19 | 35.29 | 35.50 | 2,092,520 | -0.69(-1.89%) |
Feb 24, 2006 | 36.20 | 37.07 | 36.08 | 36.19 | 2,316,565 | -0.16(-0.45%) |
Feb 23, 2006 | 35.81 | 36.38 | 35.30 | 36.35 | 1,812,118 | +0.52(+1.46%) |
Feb 22, 2006 | 34.87 | 35.98 | 34.67 | 35.83 | 2,098,645 | +0.96(+2.75%) |
Feb 21, 2006 | 34.74 | 35.12 | 34.48 | 34.87 | 2,367,408 | +0.20(+0.58%) |
Feb 17, 2006 | 35.16 | 36.26 | 34.54 | 34.67 | 4,381,673 | -0.40(-1.15%) |
Feb 16, 2006 | 33.84 | 35.72 | 33.75 | 35.07 | 4,155,177 | +1.10(+3.25%) |
Feb 15, 2006 | 31.54 | 34.19 | 31.09 | 33.97 | 8,254,612 | +1.05(+3.19%) |
Feb 14, 2006 | 32.60 | 33.17 | 32.32 | 32.92 | 2,622,847 | +0.10(+0.32%) |
Feb 13, 2006 | 30.93 | 33.07 | 30.80 | 32.81 | 2,557,609 | +1.66(+5.32%) |
Feb 10, 2006 | 31.04 | 31.30 | 30.76 | 31.15 | 1,304,915 | +0.22(+0.70%) |
Feb 09, 2006 | 30.78 | 31.25 | 30.69 | 30.94 | 1,381,026 | +0.32(+1.05%) |
Feb 08, 2006 | 30.69 | 30.90 | 30.55 | 30.62 | 1,181,177 | +0.12(+0.41%) |
Feb 07, 2006 | 31.62 | 31.64 | 30.14 | 30.49 | 2,204,006 | -1.13(-3.57%) |
Feb 06, 2006 | 32.17 | 32.28 | 31.44 | 31.62 | 1,190,825 | -0.48(-1.48%) |
Feb 03, 2006 | 32.74 | 32.98 | 31.88 | 32.10 | 1,237,839 | -0.64(-1.95%) |
Feb 02, 2006 | 32.83 | 32.94 | 31.74 | 32.74 | 1,423,752 | -0.07(-0.20%) |
Feb 01, 2006 | 33.53 | 33.62 | 32.62 | 32.81 | 1,389,602 | -0.72(-2.16%) |
Jan 31, 2006 | 33.14 | 33.69 | 32.90 | 33.53 | 2,918,716 | +0.94(+2.89%) |
Jan 30, 2006 | 31.55 | 33.09 | 31.37 | 32.59 | 1,996,960 | +0.89(+2.82%) |
Jan 27, 2006 | 31.18 | 31.88 | 30.84 | 31.70 | 1,158,512 | +0.52(+1.65%) |
Jan 26, 2006 | 31.22 | 31.79 | 30.92 | 31.18 | 1,566,327 | +0.33(+1.06%) |
Jan 25, 2006 | 31.02 | 31.16 | 30.53 | 30.85 | 808,125 | -0.31(-1.01%) |
Jan 24, 2006 | 30.53 | 31.28 | 30.26 | 31.17 | 1,123,136 | +0.78(+2.58%) |
Jan 23, 2006 | 32.21 | 32.21 | 30.07 | 30.38 | 2,941,993 | -2.04(-6.30%) |
Jan 20, 2006 | 31.20 | 32.64 | 31.20 | 32.43 | 2,520,549 | +1.23(+3.93%) |
Jan 19, 2006 | 31.08 | 31.77 | 31.08 | 31.20 | 1,156,215 | -0.03(-0.08%) |
Jan 18, 2006 | 30.89 | 31.65 | 30.70 | 31.23 | 1,521,456 | +0.18(+0.57%) |
Jan 17, 2006 | 31.28 | 31.65 | 31.05 | 31.05 | 3,335,413 | -0.52(-1.65%) |
Jan 13, 2006 | 30.59 | 31.87 | 30.59 | 31.57 | 2,273,686 | +1.04(+3.42%) |
Jan 12, 2006 | 30.69 | 30.98 | 30.41 | 30.53 | 2,601,101 | -0.37(-1.20%) |
Jan 11, 2006 | 28.13 | 31.25 | 28.13 | 30.90 | 6,410,333 | +2.83(+10.10%) |
Jan 10, 2006 | 27.67 | 28.08 | 27.54 | 28.07 | 1,575,515 | +0.12(+0.42%) |
Jan 09, 2006 | 27.11 | 28.89 | 27.11 | 27.95 | 3,005,547 | +0.78(+2.86%) |
Jan 06, 2006 | 26.67 | 27.37 | 26.67 | 27.17 | 1,802,777 | +0.71(+2.66%) |
Jan 05, 2006 | 26.18 | 26.62 | 26.18 | 26.47 | 1,180,564 | +0.29(+1.10%) |
Jan 04, 2006 | 25.34 | 26.50 | 25.30 | 26.18 | 2,249,030 | +0.92(+3.65%) |
Jan 03, 2006 | 25.94 | 25.95 | 25.10 | 25.26 | 1,691,137 | -0.52(-2.00%) |
Dec 30, 2005 | 25.90 | 26.28 | 25.77 | 25.77 | 994,651 | -0.19(-0.73%) |
Dec 29, 2005 | 25.90 | 26.03 | 25.80 | 25.96 | 540,894 | +0.06(+0.23%) |
Dec 28, 2005 | 26.15 | 26.15 | 25.76 | 25.90 | 614,708 | -0.36(-1.37%) |
Dec 27, 2005 | 26.56 | 26.67 | 26.02 | 26.26 | 688,675 | -0.24(-0.91%) |
Dec 23, 2005 | 26.67 | 26.77 | 26.45 | 26.50 | 540,894 | -0.16(-0.61%) |
Dec 22, 2005 | 26.22 | 26.77 | 26.19 | 26.67 | 786,685 | +0.36(+1.36%) |
Dec 21, 2005 | 25.75 | 26.60 | 25.75 | 26.31 | 1,475,667 | +0.76(+2.99%) |
Dec 20, 2005 | 25.27 | 25.92 | 25.18 | 25.55 | 1,114,867 | +0.42(+1.69%) |
Dec 19, 2005 | 25.32 | 25.88 | 24.94 | 25.12 | 1,256,675 | -0.17(-0.67%) |
Dec 16, 2005 | 25.53 | 25.56 | 24.86 | 25.29 | 1,137,991 | -0.08(-0.33%) |
Dec 15, 2005 | 25.81 | 25.93 | 25.26 | 25.38 | 1,295,726 | -0.46(-1.77%) |
Dec 14, 2005 | 25.88 | 26.22 | 25.68 | 25.83 | 896,028 | -0.05(-0.20%) |
Dec 13, 2005 | 26.35 | 26.46 | 25.71 | 25.88 | 1,652,698 | -0.75(-2.82%) |
Dec 12, 2005 | 26.34 | 26.67 | 26.31 | 26.64 | 894,650 | +0.38(+1.44%) |
Dec 09, 2005 | 26.64 | 26.77 | 25.83 | 26.26 | 1,290,520 | -0.65(-2.40%) |
Dec 08, 2005 | 26.67 | 27.23 | 26.47 | 26.90 | 1,332,327 | +0.19(+0.71%) |
Dec 07, 2005 | 26.41 | 26.87 | 26.25 | 26.71 | 764,021 | +0.30(+1.14%) |
Dec 06, 2005 | 26.19 | 26.78 | 26.19 | 26.41 | 1,334,931 | +0.25(+0.95%) |
Dec 05, 2005 | 26.50 | 26.56 | 25.70 | 26.17 | 3,211,215 | -0.50(-1.89%) |
Dec 02, 2005 | 27.10 | 27.21 | 26.45 | 26.67 | 2,163,577 | -0.43(-1.59%) |
Dec 01, 2005 | 27.26 | 27.49 | 26.67 | 27.10 | 3,097,738 | -0.14(-0.50%) |
Nov 30, 2005 | 27.86 | 28.25 | 27.11 | 27.24 | 1,704,154 | -0.71(-2.55%) |
Nov 29, 2005 | 27.75 | 28.42 | 27.36 | 27.95 | 3,930,213 | -1.21(-4.14%) |
Nov 28, 2005 | 29.65 | 30.03 | 28.94 | 29.16 | 1,999,563 | -0.50(-1.67%) |
Nov 25, 2005 | 29.93 | 30.03 | 29.59 | 29.65 | 413,480 | -0.27(-0.92%) |
Nov 23, 2005 | 29.44 | 30.32 | 29.38 | 29.93 | 2,226,978 | +0.52(+1.78%) |
Nov 22, 2005 | 29.05 | 29.45 | 28.63 | 29.40 | 3,284,876 | +0.36(+1.24%) |
Nov 21, 2005 | 27.27 | 29.12 | 27.20 | 29.05 | 3,177,524 | +1.69(+6.18%) |
Nov 18, 2005 | 27.15 | 27.41 | 26.90 | 27.35 | 1,103,841 | +0.20(+0.75%) |
Nov 17, 2005 | 26.12 | 27.35 | 26.12 | 27.15 | 1,708,135 | +1.10(+4.24%) |
Nov 16, 2005 | 26.02 | 26.20 | 25.49 | 26.05 | 1,604,153 | -0.16(-0.62%) |
Nov 15, 2005 | 26.28 | 26.73 | 25.83 | 26.21 | 2,232,184 | -0.82(-3.02%) |
Nov 14, 2005 | 26.64 | 27.39 | 26.58 | 27.03 | 1,566,786 | +0.39(+1.47%) |
Nov 11, 2005 | 26.45 | 26.84 | 26.13 | 26.64 | 1,463,722 | +0.13(+0.49%) |
Nov 10, 2005 | 24.94 | 26.93 | 24.94 | 26.50 | 4,479,224 | +1.61(+6.48%) |
Nov 09, 2005 | 24.58 | 25.15 | 24.20 | 24.89 | 1,051,007 | +0.26(+1.06%) |
Nov 08, 2005 | 25.09 | 26.07 | 24.47 | 24.63 | 1,481,793 | -0.62(-2.46%) |
Nov 07, 2005 | 24.68 | 25.39 | 24.49 | 25.25 | 2,140,759 | +0.66(+2.68%) |
Nov 04, 2005 | 23.90 | 24.94 | 23.88 | 24.59 | 3,643,380 | +0.81(+3.40%) |
Nov 03, 2005 | 23.51 | 24.16 | 23.48 | 23.78 | 2,955,623 | +1.09(+4.81%) |
Nov 02, 2005 | 22.13 | 23.04 | 21.88 | 22.69 | 1,837,693 | +0.56(+2.54%) |
Nov 01, 2005 | 22.40 | 22.40 | 21.70 | 22.13 | 1,177,655 | -0.27(-1.20%) |
Oct 31, 2005 | 21.84 | 22.63 | 21.84 | 22.40 | 1,207,058 | +0.78(+3.59%) |
Oct 28, 2005 | 20.83 | 21.94 | 20.76 | 21.62 | 1,581,641 | +0.79(+3.79%) |
Oct 27, 2005 | 21.25 | 21.52 | 20.63 | 20.83 | 1,799,408 | -0.42(-2.00%) |
Oct 26, 2005 | 22.05 | 22.05 | 20.95 | 21.25 | 2,594,976 | -0.79(-3.58%) |
Oct 25, 2005 | 22.46 | 22.46 | 21.65 | 22.05 | 1,262,342 | -0.42(-1.86%) |
Oct 24, 2005 | 21.55 | 22.53 | 21.55 | 22.46 | 2,413,657 | +1.34(+6.34%) |
Oct 21, 2005 | 20.68 | 21.60 | 20.68 | 21.12 | 2,456,383 | +0.56(+2.70%) |
Oct 20, 2005 | 20.57 | 20.77 | 20.32 | 20.57 | 1,251,622 | +0.00(+0.00%) |
Oct 19, 2005 | 19.34 | 20.90 | 18.99 | 20.57 | 2,073,224 | +1.18(+6.10%) |
Oct 18, 2005 | 20.23 | 20.23 | 19.28 | 19.39 | 553,911 | -0.84(-4.16%) |
Oct 17, 2005 | 20.70 | 20.88 | 19.72 | 20.23 | 1,180,717 | -0.25(-1.24%) |
Oct 14, 2005 | 19.52 | 20.59 | 19.52 | 20.48 | 1,814,722 | +0.98(+5.02%) |
Oct 13, 2005 | 19.65 | 19.79 | 19.07 | 19.50 | 1,113,489 | -0.14(-0.73%) |
Oct 12, 2005 | 20.38 | 20.57 | 19.33 | 19.65 | 1,739,070 | -0.58(-2.87%) |
Oct 11, 2005 | 20.46 | 20.77 | 20.11 | 20.23 | 1,560,507 | -0.22(-1.09%) |
Oct 10, 2005 | 21.88 | 21.88 | 20.37 | 20.45 | 967,545 | -0.80(-3.78%) |
Oct 07, 2005 | 20.88 | 21.37 | 20.88 | 21.25 | 1,115,173 | +0.47(+2.26%) |
Oct 06, 2005 | 21.47 | 21.47 | 20.58 | 20.78 | 770,606 | -0.74(-3.46%) |
Oct 05, 2005 | 21.89 | 21.89 | 21.32 | 21.53 | 715,781 | -0.36(-1.64%) |
Oct 04, 2005 | 21.61 | 22.16 | 21.61 | 21.89 | 629,409 | +0.29(+1.33%) |