Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 61.16 | 61.61 | 59.89 | 60.11 | 1,857,994 | -0.95(-1.56%) |
Nov 29, 2006 | 60.89 | 61.19 | 60.14 | 61.06 | 3,252,290 | +1.10(+1.84%) |
Nov 28, 2006 | 60.99 | 60.99 | 58.81 | 59.95 | 4,424,486 | -1.16(-1.90%) |
Nov 27, 2006 | 61.77 | 63.61 | 60.49 | 61.11 | 7,579,741 | +0.50(+0.83%) |
Nov 24, 2006 | 59.90 | 60.76 | 59.21 | 60.61 | 1,039,514 | +0.71(+1.18%) |
Nov 22, 2006 | 61.50 | 62.53 | 59.25 | 59.90 | 3,863,904 | -0.30(-0.49%) |
Nov 21, 2006 | 59.28 | 60.61 | 58.83 | 60.20 | 3,403,404 | +1.18(+2.00%) |
Nov 20, 2006 | 59.51 | 60.72 | 58.52 | 59.02 | 3,169,726 | -0.49(-0.83%) |
Nov 17, 2006 | 59.25 | 59.58 | 58.25 | 59.51 | 4,131,399 | -0.27(-0.45%) |
Nov 16, 2006 | 58.75 | 60.99 | 58.47 | 59.78 | 5,487,155 | +1.31(+2.25%) |
Nov 15, 2006 | 60.39 | 60.43 | 58.31 | 58.46 | 6,810,159 | -1.93(-3.20%) |
Nov 14, 2006 | 56.78 | 60.84 | 56.61 | 60.39 | 9,312,519 | +2.74(+4.75%) |
Nov 13, 2006 | 57.27 | 57.89 | 56.75 | 57.66 | 5,306,794 | +0.39(+0.68%) |
Nov 10, 2006 | 54.49 | 58.10 | 53.82 | 57.27 | 8,202,932 | +2.83(+5.20%) |
Nov 09, 2006 | 52.77 | 55.38 | 52.73 | 54.44 | 8,965,049 | +2.11(+4.04%) |
Nov 08, 2006 | 49.30 | 52.48 | 49.30 | 52.33 | 7,221,456 | +3.78(+7.79%) |
Nov 07, 2006 | 48.53 | 48.83 | 47.81 | 48.55 | 2,016,724 | +0.01(+0.03%) |
Nov 06, 2006 | 47.99 | 48.74 | 47.80 | 48.53 | 2,051,151 | +0.81(+1.69%) |
Nov 03, 2006 | 47.57 | 48.22 | 47.36 | 47.72 | 2,261,522 | +0.18(+0.37%) |
Nov 02, 2006 | 48.95 | 48.95 | 46.71 | 47.55 | 6,093,589 | -2.55(-5.10%) |
Nov 01, 2006 | 50.15 | 51.01 | 49.46 | 50.10 | 2,661,089 | +0.08(+0.16%) |
Oct 31, 2006 | 48.97 | 50.38 | 48.97 | 50.02 | 1,973,462 | +1.18(+2.41%) |
Oct 30, 2006 | 49.46 | 49.50 | 48.12 | 48.85 | 1,442,280 | -0.41(-0.84%) |
Oct 27, 2006 | 50.11 | 50.11 | 48.76 | 49.26 | 1,223,988 | -0.87(-1.73%) |
Oct 26, 2006 | 49.06 | 50.42 | 48.95 | 50.13 | 1,863,783 | +1.06(+2.17%) |
Oct 25, 2006 | 50.34 | 50.49 | 48.94 | 49.06 | 2,016,115 | -1.44(-2.85%) |
Oct 24, 2006 | 50.84 | 51.01 | 50.03 | 50.50 | 1,486,456 | -0.33(-0.66%) |
Oct 23, 2006 | 50.06 | 50.97 | 49.60 | 50.84 | 2,102,944 | +0.62(+1.23%) |
Oct 20, 2006 | 50.32 | 50.47 | 49.69 | 50.22 | 2,700,543 | -0.10(-0.20%) |
Oct 19, 2006 | 50.55 | 51.07 | 50.15 | 50.32 | 1,608,170 | -0.56(-1.10%) |
Oct 18, 2006 | 51.18 | 51.78 | 50.03 | 50.88 | 2,420,405 | -0.14(-0.28%) |
Oct 17, 2006 | 50.22 | 51.07 | 49.63 | 51.02 | 2,392,071 | +0.74(+1.46%) |
Oct 16, 2006 | 49.67 | 50.40 | 49.47 | 50.28 | 2,391,766 | +0.62(+1.26%) |
Oct 13, 2006 | 48.91 | 49.81 | 48.89 | 49.66 | 2,246,594 | +0.77(+1.57%) |
Oct 12, 2006 | 48.18 | 49.14 | 48.14 | 48.89 | 2,138,895 | +1.14(+2.38%) |
Oct 11, 2006 | 48.18 | 48.28 | 47.64 | 47.76 | 2,000,577 | -0.57(-1.18%) |
Oct 10, 2006 | 47.39 | 48.53 | 47.00 | 48.33 | 2,984,033 | +0.94(+1.98%) |
Oct 09, 2006 | 46.68 | 47.46 | 46.68 | 47.39 | 1,723,028 | +0.38(+0.81%) |
Oct 06, 2006 | 47.46 | 47.59 | 46.77 | 47.01 | 2,046,734 | -0.45(-0.94%) |
Oct 05, 2006 | 46.28 | 47.88 | 46.18 | 47.46 | 3,266,762 | +1.14(+2.47%) |
Oct 04, 2006 | 44.54 | 46.46 | 44.19 | 46.31 | 4,412,756 | +1.77(+3.96%) |
Oct 03, 2006 | 44.25 | 44.73 | 43.37 | 44.55 | 2,775,948 | +0.06(+0.13%) |
Oct 02, 2006 | 45.62 | 46.31 | 44.42 | 44.49 | 3,568,532 | -0.38(-0.85%) |
Sep 29, 2006 | 44.86 | 45.56 | 44.74 | 44.87 | 2,325,959 | +0.01(+0.03%) |
Sep 28, 2006 | 44.02 | 45.10 | 43.93 | 44.86 | 2,743,349 | +1.16(+2.64%) |
Sep 27, 2006 | 44.64 | 44.72 | 43.44 | 43.70 | 3,326,933 | -0.87(-1.96%) |
Sep 26, 2006 | 43.14 | 45.00 | 43.13 | 44.57 | 3,695,881 | +1.44(+3.33%) |
Sep 25, 2006 | 42.89 | 43.26 | 41.80 | 43.14 | 2,254,058 | +0.29(+0.67%) |
Sep 22, 2006 | 43.93 | 43.93 | 42.51 | 42.85 | 2,717,300 | -0.75(-1.72%) |
Sep 21, 2006 | 43.13 | 44.80 | 43.06 | 43.60 | 4,101,846 | +0.75(+1.76%) |
Sep 20, 2006 | 43.19 | 43.82 | 42.64 | 42.84 | 2,935,287 | -0.23(-0.53%) |
Sep 19, 2006 | 43.85 | 43.85 | 42.21 | 43.07 | 4,932,361 | -0.81(-1.85%) |
Sep 18, 2006 | 43.58 | 44.96 | 43.33 | 43.88 | 4,032,688 | -0.56(-1.27%) |
Sep 15, 2006 | 44.97 | 45.24 | 44.14 | 44.45 | 4,608,046 | -0.48(-1.07%) |
Sep 14, 2006 | 45.17 | 45.28 | 44.67 | 44.93 | 4,974,405 | -0.24(-0.54%) |
Sep 13, 2006 | 47.40 | 47.77 | 44.86 | 45.17 | 5,224,382 | -2.19(-4.62%) |
Sep 12, 2006 | 45.62 | 47.51 | 45.39 | 47.36 | 3,888,886 | +1.91(+4.20%) |
Sep 11, 2006 | 45.33 | 45.70 | 44.25 | 45.45 | 2,487,583 | -0.02(-0.04%) |
Sep 08, 2006 | 44.57 | 45.88 | 44.57 | 45.47 | 2,418,272 | +0.89(+2.00%) |
Sep 07, 2006 | 44.21 | 45.28 | 43.76 | 44.57 | 3,013,281 | -0.13(-0.29%) |
Sep 06, 2006 | 44.80 | 44.84 | 44.12 | 44.70 | 2,850,743 | -0.16(-0.37%) |
Sep 05, 2006 | 45.46 | 45.47 | 44.44 | 44.87 | 2,877,249 | -0.39(-0.87%) |
Sep 01, 2006 | 46.21 | 46.84 | 45.14 | 45.26 | 2,820,733 | -0.56(-1.23%) |
Aug 31, 2006 | 46.46 | 47.19 | 45.66 | 45.83 | 2,269,748 | -0.11(-0.24%) |
Aug 30, 2006 | 45.95 | 46.57 | 45.55 | 45.94 | 1,816,103 | +0.01(+0.03%) |
Aug 29, 2006 | 45.59 | 45.94 | 44.99 | 45.93 | 2,240,043 | +0.43(+0.95%) |
Aug 28, 2006 | 43.67 | 45.95 | 43.65 | 45.49 | 3,705,783 | +1.99(+4.57%) |
Aug 25, 2006 | 45.03 | 45.03 | 43.29 | 43.50 | 2,102,030 | -0.93(-2.08%) |
Aug 24, 2006 | 43.51 | 44.56 | 43.20 | 44.43 | 1,886,633 | +1.21(+2.79%) |
Aug 23, 2006 | 43.79 | 43.97 | 42.60 | 43.22 | 1,394,295 | -0.27(-0.62%) |
Aug 22, 2006 | 43.98 | 44.34 | 43.17 | 43.49 | 1,740,851 | -0.32(-0.73%) |
Aug 21, 2006 | 44.49 | 44.49 | 43.36 | 43.81 | 1,638,179 | -0.75(-1.69%) |
Aug 18, 2006 | 44.05 | 44.81 | 43.75 | 44.57 | 1,916,338 | +0.60(+1.36%) |
Aug 17, 2006 | 43.84 | 44.75 | 43.44 | 43.97 | 5,342,135 | +1.12(+2.62%) |
Aug 16, 2006 | 41.97 | 43.12 | 41.96 | 42.85 | 2,523,838 | +0.85(+2.03%) |
Aug 15, 2006 | 40.54 | 42.18 | 40.21 | 41.99 | 4,121,650 | +2.11(+5.30%) |
Aug 14, 2006 | 40.08 | 41.02 | 39.79 | 39.88 | 2,814,640 | +0.28(+0.70%) |
Aug 11, 2006 | 40.21 | 40.29 | 39.35 | 39.60 | 1,783,047 | -0.14(-0.36%) |
Aug 10, 2006 | 39.49 | 40.18 | 38.74 | 39.75 | 3,386,038 | +0.03(+0.08%) |
Aug 09, 2006 | 40.50 | 40.82 | 39.51 | 39.72 | 2,430,154 | -0.46(-1.14%) |
Aug 08, 2006 | 40.04 | 40.92 | 39.55 | 40.18 | 1,946,956 | +0.22(+0.56%) |
Aug 07, 2006 | 40.70 | 40.70 | 39.58 | 39.95 | 2,799,712 | -0.75(-1.84%) |
Aug 04, 2006 | 40.42 | 41.54 | 40.05 | 40.70 | 3,067,664 | +0.78(+1.96%) |
Aug 03, 2006 | 41.09 | 41.10 | 38.67 | 39.92 | 9,585,803 | -2.93(-6.85%) |
Aug 02, 2006 | 41.36 | 43.17 | 41.36 | 42.85 | 5,685,644 | +2.53(+6.28%) |
Aug 01, 2006 | 40.56 | 40.56 | 38.86 | 40.32 | 4,498,824 | -0.40(-0.98%) |
Jul 31, 2006 | 40.88 | 41.95 | 40.04 | 40.72 | 3,155,407 | -0.49(-1.18%) |
Jul 28, 2006 | 38.83 | 41.23 | 37.86 | 41.21 | 9,407,727 | +2.21(+5.66%) |
Jul 27, 2006 | 41.38 | 41.38 | 38.99 | 39.00 | 7,749,896 | -2.38(-5.74%) |
Jul 26, 2006 | 44.90 | 45.13 | 41.36 | 41.38 | 6,966,147 | -4.15(-9.11%) |
Jul 25, 2006 | 43.98 | 45.75 | 43.00 | 45.53 | 2,593,911 | +0.76(+1.70%) |
Jul 24, 2006 | 42.75 | 44.94 | 42.75 | 44.76 | 3,161,805 | +2.15(+5.04%) |
Jul 21, 2006 | 45.13 | 45.30 | 42.47 | 42.62 | 4,096,210 | -2.67(-5.89%) |
Jul 20, 2006 | 46.15 | 46.46 | 44.80 | 45.28 | 2,289,856 | -0.41(-0.89%) |
Jul 19, 2006 | 44.22 | 46.27 | 43.90 | 45.69 | 4,626,478 | +1.63(+3.71%) |
Jul 18, 2006 | 45.76 | 46.44 | 43.49 | 44.06 | 3,832,980 | -1.33(-2.92%) |
Jul 17, 2006 | 44.36 | 45.58 | 44.36 | 45.38 | 3,039,939 | +1.02(+2.29%) |
Jul 14, 2006 | 45.95 | 46.35 | 43.99 | 44.36 | 3,999,632 | -1.63(-3.55%) |
Jul 13, 2006 | 47.47 | 47.72 | 45.64 | 46.00 | 4,079,758 | -2.13(-4.42%) |
Jul 12, 2006 | 48.64 | 49.22 | 48.09 | 48.13 | 1,865,763 | -0.92(-1.87%) |
Jul 11, 2006 | 48.45 | 49.29 | 46.84 | 49.04 | 4,650,547 | +0.47(+0.96%) |
Jul 10, 2006 | 48.71 | 49.33 | 47.72 | 48.58 | 2,725,678 | +0.12(+0.26%) |
Jul 07, 2006 | 50.42 | 50.88 | 47.97 | 48.45 | 3,264,781 | -1.75(-3.49%) |
Jul 06, 2006 | 49.12 | 50.55 | 48.80 | 50.21 | 2,962,859 | +0.93(+1.88%) |
Jul 05, 2006 | 50.02 | 50.19 | 48.22 | 49.28 | 5,054,532 | -1.37(-2.70%) |
Jul 03, 2006 | 51.11 | 51.11 | 50.56 | 50.65 | 1,817,017 | -0.47(-0.91%) |
Jun 30, 2006 | 49.23 | 51.79 | 48.93 | 51.11 | 13,074,513 | +2.51(+5.16%) |
Jun 29, 2006 | 45.82 | 48.83 | 45.60 | 48.60 | 5,138,771 | +3.24(+7.15%) |
Jun 28, 2006 | 44.11 | 45.37 | 43.62 | 45.36 | 4,003,440 | +1.88(+4.32%) |
Jun 27, 2006 | 43.37 | 44.05 | 43.00 | 43.48 | 1,976,966 | +0.21(+0.49%) |
Jun 26, 2006 | 43.92 | 44.13 | 43.25 | 43.27 | 1,711,299 | -0.62(-1.42%) |
Jun 23, 2006 | 43.98 | 44.02 | 42.97 | 43.90 | 2,085,122 | -0.09(-0.19%) |
Jun 22, 2006 | 44.90 | 44.90 | 43.76 | 43.98 | 2,399,687 | -0.75(-1.67%) |
Jun 21, 2006 | 44.05 | 45.36 | 43.38 | 44.73 | 2,601,070 | +0.62(+1.41%) |
Jun 20, 2006 | 43.51 | 44.55 | 42.74 | 44.11 | 2,144,531 | +0.43(+0.99%) |
Jun 19, 2006 | 44.64 | 45.42 | 43.21 | 43.67 | 2,270,510 | -0.67(-1.51%) |
Jun 16, 2006 | 45.07 | 45.09 | 43.62 | 44.34 | 2,171,494 | -0.33(-0.73%) |
Jun 15, 2006 | 42.13 | 44.88 | 42.01 | 44.67 | 3,960,330 | +3.14(+7.55%) |
Jun 14, 2006 | 41.03 | 42.41 | 40.78 | 41.53 | 2,357,796 | +0.80(+1.97%) |
Jun 13, 2006 | 40.93 | 41.75 | 39.80 | 40.73 | 3,582,546 | -0.69(-1.66%) |
Jun 12, 2006 | 43.04 | 43.49 | 41.36 | 41.42 | 2,261,065 | -1.58(-3.66%) |
Jun 09, 2006 | 45.22 | 45.30 | 42.93 | 43.00 | 2,081,161 | -0.25(-0.58%) |
Jun 08, 2006 | 44.31 | 44.32 | 41.79 | 43.25 | 3,664,044 | -1.39(-3.12%) |
Jun 07, 2006 | 43.75 | 45.11 | 43.74 | 44.64 | 2,285,134 | +0.90(+2.06%) |
Jun 06, 2006 | 45.62 | 45.95 | 43.39 | 43.74 | 3,747,827 | -1.72(-3.78%) |
Jun 05, 2006 | 46.35 | 46.93 | 45.23 | 45.46 | 2,310,116 | -0.89(-1.91%) |
Jun 02, 2006 | 47.10 | 47.31 | 45.63 | 46.35 | 2,372,115 | -0.23(-0.49%) |
Jun 01, 2006 | 46.36 | 46.71 | 45.49 | 46.58 | 2,834,443 | +0.22(+0.48%) |
May 31, 2006 | 44.39 | 46.51 | 44.38 | 46.35 | 5,293,998 | +2.10(+4.75%) |
May 30, 2006 | 45.91 | 45.91 | 43.79 | 44.25 | 2,948,540 | -1.46(-3.19%) |
May 26, 2006 | 47.27 | 47.33 | 44.50 | 45.71 | 11,450,957 | +3.91(+9.36%) |
May 25, 2006 | 40.27 | 41.85 | 39.06 | 41.80 | 3,693,901 | +2.34(+5.94%) |
May 24, 2006 | 42.60 | 42.60 | 38.07 | 39.45 | 9,086,153 | -3.26(-7.64%) |
May 23, 2006 | 42.91 | 44.18 | 42.62 | 42.72 | 2,195,258 | +0.19(+0.45%) |
May 22, 2006 | 45.13 | 45.23 | 41.69 | 42.53 | 3,885,382 | -3.03(-6.66%) |
May 19, 2006 | 43.79 | 45.62 | 43.49 | 45.56 | 2,035,461 | +1.77(+4.03%) |
May 18, 2006 | 45.12 | 45.74 | 43.78 | 43.79 | 1,753,495 | -0.97(-2.16%) |
May 17, 2006 | 45.60 | 45.76 | 44.37 | 44.76 | 1,812,447 | -0.96(-2.11%) |
May 16, 2006 | 45.62 | 46.54 | 45.53 | 45.72 | 2,392,375 | +0.41(+0.91%) |
May 15, 2006 | 44.84 | 45.49 | 43.65 | 45.31 | 2,256,191 | +0.59(+1.32%) |
May 12, 2006 | 46.28 | 46.35 | 44.45 | 44.72 | 2,463,362 | -1.96(-4.19%) |
May 11, 2006 | 47.17 | 48.01 | 46.59 | 46.67 | 2,458,945 | -0.10(-0.21%) |
May 10, 2006 | 46.58 | 47.21 | 46.35 | 46.77 | 1,530,176 | +0.48(+1.04%) |
May 09, 2006 | 46.94 | 47.69 | 46.26 | 46.29 | 1,850,682 | -0.26(-0.56%) |
May 08, 2006 | 47.10 | 47.33 | 46.21 | 46.56 | 1,683,117 | -0.26(-0.56%) |
May 05, 2006 | 45.49 | 47.07 | 45.37 | 46.82 | 5,746,119 | +3.28(+7.54%) |
May 04, 2006 | 42.93 | 43.91 | 41.60 | 43.54 | 2,965,601 | +0.47(+1.10%) |
May 03, 2006 | 42.52 | 43.42 | 42.49 | 43.06 | 2,184,137 | +0.71(+1.67%) |
May 02, 2006 | 42.35 | 42.80 | 42.11 | 42.35 | 1,526,520 | +0.16(+0.39%) |
May 01, 2006 | 42.57 | 42.95 | 42.03 | 42.19 | 1,270,145 | -0.35(-0.83%) |
Apr 28, 2006 | 42.43 | 42.97 | 42.03 | 42.55 | 1,390,487 | +0.11(+0.26%) |
Apr 27, 2006 | 41.00 | 42.52 | 40.12 | 42.43 | 3,630,074 | +1.83(+4.51%) |
Apr 26, 2006 | 41.74 | 41.78 | 39.88 | 40.60 | 3,328,152 | -1.26(-3.01%) |
Apr 25, 2006 | 42.22 | 42.34 | 41.55 | 41.86 | 1,448,373 | -0.35(-0.84%) |
Apr 24, 2006 | 42.06 | 42.33 | 41.36 | 42.22 | 1,759,740 | +0.22(+0.53%) |
Apr 21, 2006 | 41.96 | 42.34 | 41.32 | 41.99 | 1,516,161 | +0.03(+0.08%) |
Apr 20, 2006 | 42.10 | 42.58 | 41.61 | 41.96 | 1,691,952 | -0.14(-0.34%) |
Apr 19, 2006 | 42.01 | 42.41 | 41.70 | 42.11 | 2,193,277 | +0.12(+0.28%) |
Apr 18, 2006 | 43.29 | 43.80 | 41.46 | 41.99 | 3,087,924 | -1.30(-3.00%) |
Apr 17, 2006 | 42.54 | 43.93 | 42.34 | 43.29 | 4,670,807 | +1.21(+2.87%) |
Apr 13, 2006 | 41.20 | 42.32 | 40.77 | 42.08 | 2,540,899 | +0.88(+2.13%) |
Apr 12, 2006 | 39.31 | 41.33 | 39.55 | 41.20 | 2,837,033 | +1.89(+4.81%) |
Apr 11, 2006 | 39.95 | 40.24 | 39.11 | 39.31 | 2,566,491 | -0.14(-0.37%) |
Apr 10, 2006 | 40.44 | 40.93 | 38.79 | 39.45 | 3,493,584 | -0.86(-2.13%) |
Apr 07, 2006 | 40.37 | 41.48 | 39.78 | 40.31 | 3,465,403 | +0.05(+0.13%) |
Apr 06, 2006 | 40.01 | 40.51 | 39.24 | 40.26 | 1,952,136 | +0.41(+1.02%) |
Apr 05, 2006 | 38.60 | 40.08 | 38.36 | 39.85 | 6,135,328 | +1.25(+3.25%) |
Apr 04, 2006 | 36.70 | 38.62 | 36.44 | 38.60 | 4,480,544 | +2.49(+6.91%) |
Apr 03, 2006 | 37.20 | 37.22 | 35.90 | 36.11 | 3,060,656 | -1.09(-2.93%) |
Mar 31, 2006 | 37.19 | 37.29 | 36.76 | 37.20 | 2,170,732 | -0.04(-0.11%) |
Mar 30, 2006 | 36.70 | 37.41 | 36.56 | 37.23 | 3,531,667 | +0.91(+2.51%) |
Mar 29, 2006 | 36.12 | 36.41 | 35.80 | 36.32 | 2,242,938 | +0.56(+1.56%) |
Mar 28, 2006 | 35.51 | 36.37 | 35.49 | 35.76 | 5,601,861 | +0.35(+0.98%) |
Mar 27, 2006 | 34.46 | 35.45 | 33.64 | 35.42 | 3,688,417 | +1.00(+2.90%) |
Mar 24, 2006 | 34.33 | 34.73 | 34.14 | 34.42 | 2,393,594 | +0.09(+0.25%) |
Mar 23, 2006 | 34.27 | 34.43 | 33.94 | 34.33 | 4,377,568 | +0.70(+2.09%) |
Mar 22, 2006 | 32.99 | 33.84 | 32.90 | 33.63 | 3,500,135 | +0.81(+2.46%) |
Mar 21, 2006 | 32.99 | 33.13 | 32.76 | 32.82 | 2,619,046 | +0.00(+0.00%) |
Mar 20, 2006 | 33.05 | 33.35 | 32.64 | 32.82 | 2,672,514 | -0.33(-0.99%) |
Mar 17, 2006 | 33.43 | 33.76 | 32.91 | 33.15 | 3,053,801 | -0.24(-0.73%) |
Mar 16, 2006 | 33.81 | 34.03 | 33.30 | 33.39 | 7,236,841 | -0.28(-0.84%) |
Mar 15, 2006 | 33.02 | 33.74 | 32.91 | 33.68 | 8,891,778 | +0.87(+2.66%) |
Mar 14, 2006 | 32.72 | 33.09 | 32.33 | 32.80 | 29,884,970 | -0.84(-2.50%) |
Mar 13, 2006 | 34.46 | 34.86 | 33.38 | 33.64 | 5,364,223 | -0.87(-2.51%) |
Mar 10, 2006 | 35.05 | 35.38 | 34.34 | 34.51 | 3,650,943 | -0.54(-1.55%) |
Mar 09, 2006 | 35.32 | 36.24 | 34.76 | 35.05 | 2,895,376 | -0.74(-2.05%) |
Mar 08, 2006 | 36.43 | 36.53 | 35.58 | 35.79 | 2,727,201 | -0.79(-2.17%) |
Mar 07, 2006 | 36.91 | 37.93 | 36.34 | 36.58 | 3,395,025 | -0.53(-1.42%) |
Mar 06, 2006 | 35.78 | 38.09 | 35.74 | 37.11 | 4,710,413 | +2.02(+5.76%) |
Mar 03, 2006 | 34.94 | 35.28 | 34.84 | 35.09 | 1,354,232 | +0.14(+0.41%) |
Mar 02, 2006 | 35.51 | 35.85 | 34.50 | 34.94 | 2,400,144 | -0.56(-1.59%) |
Mar 01, 2006 | 35.02 | 35.76 | 34.63 | 35.51 | 1,265,727 | +0.49(+1.39%) |
Feb 28, 2006 | 35.69 | 35.63 | 34.88 | 35.02 | 1,366,114 | -0.67(-1.88%) |
Feb 27, 2006 | 36.38 | 36.38 | 35.48 | 35.69 | 2,081,466 | -0.69(-1.89%) |
Feb 24, 2006 | 36.39 | 37.27 | 36.28 | 36.38 | 2,304,327 | -0.16(-0.45%) |
Feb 23, 2006 | 36.00 | 36.57 | 35.49 | 36.55 | 1,802,545 | +0.53(+1.46%) |
Feb 22, 2006 | 35.05 | 36.17 | 34.86 | 36.02 | 2,087,559 | +0.97(+2.75%) |
Feb 21, 2006 | 34.92 | 35.31 | 34.67 | 35.05 | 2,354,902 | +0.20(+0.58%) |
Feb 17, 2006 | 35.35 | 36.45 | 34.73 | 34.85 | 4,358,526 | -0.41(-1.15%) |
Feb 16, 2006 | 34.02 | 35.91 | 33.93 | 35.26 | 4,133,227 | +1.11(+3.25%) |
Feb 15, 2006 | 31.71 | 34.37 | 31.25 | 34.15 | 8,211,005 | +1.06(+3.19%) |
Feb 14, 2006 | 32.77 | 33.35 | 32.49 | 33.09 | 2,608,992 | +0.11(+0.32%) |
Feb 13, 2006 | 31.10 | 33.25 | 30.96 | 32.99 | 2,544,098 | +1.67(+5.32%) |
Feb 10, 2006 | 31.20 | 31.47 | 30.93 | 31.32 | 1,298,021 | +0.22(+0.70%) |
Feb 09, 2006 | 30.95 | 31.41 | 30.85 | 31.10 | 1,373,731 | +0.32(+1.05%) |
Feb 08, 2006 | 30.85 | 31.06 | 30.71 | 30.78 | 1,174,937 | +0.12(+0.41%) |
Feb 07, 2006 | 31.79 | 31.81 | 30.30 | 30.66 | 2,192,363 | -1.14(-3.57%) |
Feb 06, 2006 | 32.34 | 32.45 | 31.61 | 31.79 | 1,184,534 | -0.48(-1.48%) |
Feb 03, 2006 | 32.91 | 33.16 | 32.05 | 32.27 | 1,231,300 | -0.64(-1.95%) |
Feb 02, 2006 | 33.00 | 33.11 | 31.90 | 32.91 | 1,416,231 | -0.07(-0.20%) |
Feb 01, 2006 | 33.71 | 33.80 | 32.79 | 32.98 | 1,382,261 | -0.73(-2.16%) |
Jan 31, 2006 | 33.32 | 33.87 | 33.07 | 33.71 | 2,903,297 | +0.95(+2.89%) |
Jan 30, 2006 | 31.71 | 33.26 | 31.54 | 32.76 | 1,986,410 | +0.90(+2.82%) |
Jan 27, 2006 | 31.35 | 32.05 | 31.00 | 31.86 | 1,152,392 | +0.52(+1.65%) |
Jan 26, 2006 | 31.39 | 31.96 | 31.08 | 31.35 | 1,558,052 | +0.33(+1.06%) |
Jan 25, 2006 | 31.18 | 31.33 | 30.69 | 31.02 | 803,856 | -0.32(-1.01%) |
Jan 24, 2006 | 30.70 | 31.44 | 30.42 | 31.33 | 1,117,203 | +0.79(+2.58%) |
Jan 23, 2006 | 32.38 | 32.38 | 30.23 | 30.55 | 2,926,452 | -2.05(-6.30%) |
Jan 20, 2006 | 31.37 | 32.81 | 31.37 | 32.60 | 2,507,234 | +1.23(+3.93%) |
Jan 19, 2006 | 31.24 | 31.94 | 31.24 | 31.37 | 1,150,107 | -0.03(-0.08%) |
Jan 18, 2006 | 31.05 | 31.82 | 30.86 | 31.39 | 1,513,419 | +0.18(+0.57%) |
Jan 17, 2006 | 31.44 | 31.82 | 31.21 | 31.21 | 3,317,793 | -0.53(-1.65%) |
Jan 13, 2006 | 30.75 | 32.04 | 30.75 | 31.74 | 2,261,674 | +1.05(+3.42%) |
Jan 12, 2006 | 30.85 | 31.14 | 30.57 | 30.69 | 2,587,361 | -0.37(-1.20%) |
Jan 11, 2006 | 28.28 | 31.41 | 28.28 | 31.06 | 6,376,470 | +2.85(+10.10%) |
Jan 10, 2006 | 27.82 | 28.23 | 27.69 | 28.21 | 1,567,192 | +0.12(+0.42%) |
Jan 09, 2006 | 27.25 | 29.05 | 27.25 | 28.10 | 2,989,670 | +0.78(+2.86%) |
Jan 06, 2006 | 26.82 | 27.52 | 26.82 | 27.32 | 1,793,253 | +0.71(+2.66%) |
Jan 05, 2006 | 26.32 | 26.76 | 26.32 | 26.61 | 1,174,328 | +0.29(+1.10%) |
Jan 04, 2006 | 25.47 | 26.65 | 25.44 | 26.32 | 2,237,149 | +0.93(+3.65%) |
Jan 03, 2006 | 26.07 | 26.09 | 25.23 | 25.39 | 1,682,203 | -0.52(-2.00%) |
Dec 30, 2005 | 26.04 | 26.42 | 25.91 | 25.91 | 989,397 | -0.19(-0.73%) |
Dec 29, 2005 | 26.04 | 26.17 | 25.94 | 26.10 | 538,037 | +0.06(+0.23%) |
Dec 28, 2005 | 26.29 | 26.29 | 25.90 | 26.04 | 611,461 | -0.36(-1.37%) |
Dec 27, 2005 | 26.70 | 26.82 | 26.15 | 26.40 | 685,037 | -0.24(-0.91%) |
Dec 23, 2005 | 26.81 | 26.91 | 26.59 | 26.65 | 538,037 | -0.16(-0.61%) |
Dec 22, 2005 | 26.36 | 26.91 | 26.33 | 26.81 | 782,530 | +0.36(+1.36%) |
Dec 21, 2005 | 25.89 | 26.74 | 25.88 | 26.45 | 1,467,872 | +0.77(+2.99%) |
Dec 20, 2005 | 25.41 | 26.05 | 25.31 | 25.68 | 1,108,977 | +0.43(+1.69%) |
Dec 19, 2005 | 25.46 | 26.02 | 25.08 | 25.25 | 1,250,037 | -0.17(-0.67%) |
Dec 16, 2005 | 25.66 | 25.70 | 24.99 | 25.42 | 1,131,979 | -0.09(-0.33%) |
Dec 15, 2005 | 25.95 | 26.07 | 25.39 | 25.51 | 1,288,882 | -0.46(-1.77%) |
Dec 14, 2005 | 26.02 | 26.36 | 25.82 | 25.97 | 891,295 | -0.05(-0.20%) |
Dec 13, 2005 | 26.49 | 26.60 | 25.84 | 26.02 | 1,643,968 | -0.75(-2.82%) |
Dec 12, 2005 | 26.48 | 26.82 | 26.45 | 26.78 | 889,924 | +0.38(+1.44%) |
Dec 09, 2005 | 26.78 | 26.91 | 25.97 | 26.40 | 1,283,702 | -0.65(-2.40%) |
Dec 08, 2005 | 26.82 | 27.37 | 26.61 | 27.05 | 1,325,289 | +0.19(+0.71%) |
Dec 07, 2005 | 26.55 | 27.01 | 26.39 | 26.86 | 759,984 | +0.30(+1.14%) |
Dec 06, 2005 | 26.33 | 26.92 | 26.33 | 26.55 | 1,327,879 | +0.25(+0.95%) |
Dec 05, 2005 | 26.65 | 26.70 | 25.83 | 26.30 | 3,194,252 | -0.51(-1.89%) |
Dec 02, 2005 | 27.24 | 27.36 | 26.59 | 26.81 | 2,152,148 | -0.43(-1.59%) |