Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.65 | 11.84 | 11.36 | 11.55 | 1,176,446 | -0.08(-0.69%) |
Oct 30, 2006 | 12.00 | 12.00 | 11.16 | 11.63 | 1,586,471 | -0.39(-3.24%) |
Oct 27, 2006 | 12.40 | 12.65 | 11.95 | 12.02 | 800,294 | -0.31(-2.51%) |
Oct 26, 2006 | 11.92 | 12.42 | 11.61 | 12.33 | 705,978 | +0.49(+4.14%) |
Oct 25, 2006 | 11.93 | 12.13 | 11.75 | 11.84 | 564,612 | -0.13(-1.09%) |
Oct 24, 2006 | 12.22 | 12.30 | 11.85 | 11.97 | 686,214 | -0.28(-2.29%) |
Oct 23, 2006 | 12.48 | 12.50 | 12.17 | 12.25 | 918,317 | -0.30(-2.39%) |
Oct 20, 2006 | 12.94 | 12.95 | 12.41 | 12.55 | 698,944 | -0.32(-2.49%) |
Oct 19, 2006 | 12.63 | 13.05 | 12.63 | 12.87 | 905,568 | +0.23(+1.82%) |
Oct 18, 2006 | 12.50 | 12.87 | 12.39 | 12.64 | 908,708 | +0.20(+1.61%) |
Oct 17, 2006 | 12.52 | 12.60 | 12.30 | 12.44 | 584,743 | -0.12(-0.96%) |
Oct 16, 2006 | 12.30 | 12.66 | 12.14 | 12.56 | 782,348 | +0.27(+2.20%) |
Oct 13, 2006 | 12.53 | 12.54 | 12.28 | 12.29 | 567,882 | -0.19(-1.52%) |
Oct 12, 2006 | 12.35 | 12.51 | 12.10 | 12.48 | 647,402 | +0.22(+1.79%) |
Oct 11, 2006 | 12.50 | 12.53 | 12.12 | 12.26 | 885,412 | -0.26(-2.08%) |
Oct 10, 2006 | 12.62 | 12.64 | 12.46 | 12.52 | 1,230,992 | +0.00(+0.00%) |
Oct 09, 2006 | 12.55 | 12.60 | 11.90 | 12.52 | 1,608,786 | +0.03(+0.24%) |
Oct 06, 2006 | 11.82 | 12.83 | 11.75 | 12.49 | 3,609,206 | +0.74(+6.30%) |
Oct 05, 2006 | 10.94 | 11.75 | 10.85 | 11.75 | 2,026,026 | +0.84(+7.70%) |
Oct 04, 2006 | 10.81 | 11.06 | 10.71 | 10.91 | 431,967 | +0.11(+1.02%) |
Oct 03, 2006 | 10.80 | 10.92 | 10.69 | 10.80 | 408,246 | -0.01(-0.09%) |
Oct 02, 2006 | 10.67 | 11.13 | 10.65 | 10.81 | 491,148 | +0.06(+0.56%) |
Sep 29, 2006 | 10.90 | 11.03 | 10.73 | 10.75 | 334,595 | -0.12(-1.10%) |
Sep 28, 2006 | 10.98 | 11.09 | 10.72 | 10.87 | 353,532 | -0.02(-0.18%) |
Sep 27, 2006 | 10.95 | 11.03 | 10.66 | 10.89 | 396,185 | -0.01(-0.09%) |
Sep 26, 2006 | 10.93 | 11.18 | 10.85 | 10.90 | 413,115 | -0.01(-0.09%) |
Sep 25, 2006 | 10.70 | 11.10 | 10.51 | 10.91 | 461,947 | +0.22(+2.06%) |
Sep 22, 2006 | 10.99 | 11.03 | 10.69 | 10.69 | 661,797 | -0.31(-2.82%) |
Sep 21, 2006 | 10.94 | 11.27 | 10.94 | 11.00 | 577,515 | -0.07(-0.63%) |
Sep 20, 2006 | 11.13 | 11.30 | 10.81 | 11.07 | 757,885 | +0.06(+0.54%) |
Sep 19, 2006 | 10.79 | 11.01 | 10.64 | 11.01 | 1,034,906 | +0.29(+2.71%) |
Sep 18, 2006 | 10.36 | 10.82 | 10.34 | 10.72 | 1,026,085 | +0.38(+3.68%) |
Sep 15, 2006 | 10.42 | 10.46 | 10.24 | 10.34 | 665,736 | +0.05(+0.49%) |
Sep 14, 2006 | 10.30 | 10.38 | 10.10 | 10.29 | 514,099 | +0.00(+0.00%) |
Sep 13, 2006 | 10.61 | 10.61 | 10.18 | 10.29 | 823,308 | -0.12(-1.15%) |
Sep 12, 2006 | 10.15 | 10.57 | 10.12 | 10.41 | 1,009,146 | +0.48(+4.83%) |
Sep 11, 2006 | 9.980 | 10.03 | 9.860 | 9.930 | 387,884 | -0.19(-1.88%) |
Sep 08, 2006 | 10.02 | 10.18 | 9.850 | 10.12 | 599,999 | +0.22(+2.22%) |
Sep 07, 2006 | 10.20 | 10.20 | 9.840 | 9.900 | 1,040,500 | -0.35(-3.41%) |
Sep 06, 2006 | 10.50 | 10.54 | 10.25 | 10.25 | 1,117,646 | -0.30(-2.84%) |
Sep 05, 2006 | 10.50 | 11.08 | 10.29 | 10.55 | 1,773,730 | -0.38(-3.48%) |
Sep 01, 2006 | 11.65 | 11.74 | 10.62 | 10.93 | 2,425,533 | -0.66(-5.69%) |
Aug 31, 2006 | 11.00 | 11.75 | 10.81 | 11.59 | 1,926,520 | +0.66(+6.04%) |
Aug 30, 2006 | 10.99 | 11.13 | 10.75 | 10.93 | 730,629 | +0.01(+0.09%) |
Aug 29, 2006 | 10.64 | 11.00 | 10.40 | 10.92 | 669,739 | +0.36(+3.41%) |
Aug 28, 2006 | 10.85 | 10.90 | 10.38 | 10.56 | 955,870 | -0.23(-2.13%) |
Aug 25, 2006 | 11.04 | 11.20 | 10.75 | 10.79 | 1,368,233 | -0.19(-1.73%) |
Aug 24, 2006 | 10.37 | 11.17 | 10.34 | 10.98 | 2,266,898 | +0.71(+6.91%) |
Aug 23, 2006 | 10.48 | 10.51 | 10.20 | 10.27 | 493,910 | -0.17(-1.63%) |
Aug 22, 2006 | 10.37 | 10.52 | 10.12 | 10.44 | 716,025 | +0.03(+0.29%) |
Aug 21, 2006 | 10.59 | 10.59 | 10.28 | 10.41 | 700,888 | -0.19(-1.79%) |
Aug 18, 2006 | 10.60 | 10.68 | 10.20 | 10.60 | 1,385,080 | +0.14(+1.34%) |
Aug 17, 2006 | 9.530 | 10.58 | 9.510 | 10.46 | 4,267,199 | +0.95(+9.99%) |
Aug 16, 2006 | 9.480 | 9.750 | 9.370 | 9.510 | 804,212 | +0.16(+1.71%) |
Aug 15, 2006 | 9.270 | 9.600 | 9.260 | 9.350 | 932,892 | +0.20(+2.19%) |
Aug 14, 2006 | 9.090 | 9.250 | 8.890 | 9.150 | 580,041 | +0.19(+2.12%) |
Aug 11, 2006 | 9.170 | 9.200 | 8.930 | 8.960 | 706,229 | -0.13(-1.43%) |
Aug 10, 2006 | 8.760 | 9.220 | 8.650 | 9.090 | 988,275 | +0.34(+3.89%) |
Aug 09, 2006 | 8.670 | 8.950 | 8.660 | 8.750 | 739,976 | +0.14(+1.63%) |
Aug 08, 2006 | 8.820 | 8.970 | 8.570 | 8.610 | 929,313 | -0.16(-1.82%) |
Aug 07, 2006 | 8.920 | 9.010 | 8.710 | 8.770 | 577,444 | -0.14(-1.57%) |
Aug 04, 2006 | 9.210 | 9.250 | 8.760 | 8.910 | 686,722 | -0.20(-2.20%) |
Aug 03, 2006 | 8.980 | 9.140 | 8.800 | 9.110 | 564,962 | +0.04(+0.44%) |
Aug 02, 2006 | 9.100 | 9.240 | 9.020 | 9.070 | 626,254 | +0.04(+0.44%) |
Aug 01, 2006 | 9.170 | 9.210 | 8.960 | 9.030 | 591,367 | -0.22(-2.38%) |
Jul 31, 2006 | 9.340 | 9.390 | 9.090 | 9.250 | 624,089 | -0.14(-1.49%) |
Jul 28, 2006 | 9.030 | 9.450 | 8.960 | 9.390 | 632,873 | +0.45(+5.03%) |
Jul 27, 2006 | 8.950 | 9.150 | 8.800 | 8.940 | 1,442,295 | -0.29(-3.14%) |
Jul 26, 2006 | 9.430 | 9.570 | 9.110 | 9.230 | 1,309,377 | -0.25(-2.64%) |
Jul 25, 2006 | 9.000 | 9.620 | 8.920 | 9.480 | 942,641 | +0.47(+5.22%) |
Jul 24, 2006 | 9.430 | 9.620 | 8.950 | 9.010 | 1,945,047 | -0.42(-4.45%) |
Jul 21, 2006 | 9.420 | 9.630 | 9.250 | 9.430 | 684,493 | +0.01(+0.11%) |
Jul 20, 2006 | 9.700 | 10.10 | 9.380 | 9.420 | 1,290,337 | -0.27(-2.79%) |
Jul 19, 2006 | 9.190 | 9.790 | 9.140 | 9.690 | 1,273,147 | +0.54(+5.90%) |
Jul 18, 2006 | 8.910 | 9.750 | 8.840 | 9.150 | 2,977,430 | -0.27(-2.87%) |
Jul 17, 2006 | 9.730 | 9.950 | 9.210 | 9.420 | 2,267,264 | -0.27(-2.79%) |
Jul 14, 2006 | 9.890 | 10.04 | 9.680 | 9.690 | 866,935 | -0.32(-3.20%) |
Jul 13, 2006 | 10.21 | 10.24 | 9.850 | 10.01 | 1,272,636 | -0.29(-2.82%) |
Jul 12, 2006 | 10.55 | 10.60 | 10.18 | 10.30 | 1,066,789 | -0.21(-2.00%) |
Jul 11, 2006 | 10.30 | 10.59 | 10.18 | 10.51 | 803,274 | +0.18(+1.74%) |
Jul 10, 2006 | 10.65 | 10.72 | 10.22 | 10.33 | 1,244,425 | -0.17(-1.62%) |
Jul 07, 2006 | 10.53 | 10.73 | 10.46 | 10.50 | 938,405 | -0.03(-0.28%) |
Jul 06, 2006 | 10.50 | 10.75 | 10.32 | 10.53 | 1,025,231 | +0.08(+0.77%) |
Jul 05, 2006 | 10.80 | 10.83 | 10.40 | 10.45 | 1,474,675 | -0.37(-3.42%) |
Jul 03, 2006 | 10.87 | 11.28 | 10.78 | 10.82 | 1,118,069 | +0.22(+2.08%) |
Jun 30, 2006 | 10.47 | 10.73 | 10.18 | 10.60 | 1,945,772 | +0.09(+0.86%) |
Jun 29, 2006 | 10.26 | 10.52 | 10.05 | 10.51 | 1,705,600 | +0.19(+1.84%) |
Jun 28, 2006 | 10.39 | 10.61 | 10.03 | 10.32 | 2,938,403 | +0.02(+0.19%) |
Jun 27, 2006 | 10.90 | 11.25 | 10.21 | 10.30 | 5,051,803 | -0.46(-4.28%) |
Jun 26, 2006 | 9.725 | 11.08 | 9.680 | 10.76 | 8,195,700 | +0.91(+9.24%) |
Jun 23, 2006 | 8.810 | 10.35 | 8.610 | 9.850 | 25,980,388 | -3.96(-28.67%) |
Jun 22, 2006 | 13.72 | 14.12 | 13.67 | 13.81 | 1,549,600 | -0.03(-0.22%) |
Jun 21, 2006 | 13.76 | 14.22 | 13.52 | 13.84 | 1,965,762 | +0.14(+1.02%) |
Jun 20, 2006 | 14.04 | 14.59 | 13.67 | 13.70 | 3,521,527 | -0.42(-2.97%) |
Jun 19, 2006 | 14.81 | 14.95 | 13.75 | 14.12 | 7,021,559 | -1.06(-6.98%) |
Jun 16, 2006 | 16.60 | 16.77 | 14.67 | 15.18 | 11,946,008 | -4.19(-21.63%) |
Jun 15, 2006 | 18.20 | 19.49 | 18.19 | 19.37 | 1,218,584 | +1.29(+7.13%) |
Jun 14, 2006 | 18.41 | 18.80 | 17.81 | 18.08 | 1,236,164 | -0.36(-1.95%) |
Jun 13, 2006 | 18.99 | 19.22 | 18.32 | 18.44 | 1,366,312 | -0.54(-2.85%) |
Jun 12, 2006 | 19.61 | 19.85 | 18.91 | 18.98 | 1,092,656 | -0.55(-2.82%) |
Jun 09, 2006 | 19.71 | 20.10 | 19.49 | 19.53 | 841,537 | -0.03(-0.15%) |
Jun 08, 2006 | 19.96 | 19.96 | 19.21 | 19.56 | 1,403,866 | -0.45(-2.25%) |
Jun 07, 2006 | 19.59 | 20.58 | 19.44 | 20.01 | 1,495,137 | +0.42(+2.14%) |
Jun 06, 2006 | 20.02 | 20.05 | 19.10 | 19.59 | 1,771,674 | -0.29(-1.46%) |
Jun 05, 2006 | 20.35 | 20.50 | 19.82 | 19.88 | 1,603,971 | -0.41(-2.02%) |
Jun 02, 2006 | 20.40 | 20.75 | 20.08 | 20.29 | 1,476,424 | +0.04(+0.20%) |
Jun 01, 2006 | 19.88 | 20.27 | 19.62 | 20.25 | 1,557,889 | +0.54(+2.74%) |
May 31, 2006 | 20.22 | 20.57 | 19.61 | 19.71 | 1,752,375 | -0.38(-1.89%) |
May 30, 2006 | 20.39 | 20.84 | 20.02 | 20.09 | 2,720,702 | -0.02(-0.10%) |
May 26, 2006 | 19.21 | 21.10 | 19.20 | 20.11 | 3,916,130 | +0.99(+5.18%) |
May 25, 2006 | 19.30 | 19.30 | 18.86 | 19.12 | 1,325,437 | +0.11(+0.58%) |
May 24, 2006 | 19.05 | 19.84 | 18.65 | 19.01 | 2,658,097 | +0.15(+0.80%) |
May 23, 2006 | 19.03 | 19.39 | 18.55 | 18.86 | 2,129,290 | +0.08(+0.43%) |
May 22, 2006 | 19.40 | 19.80 | 18.75 | 18.78 | 2,874,406 | -0.82(-4.18%) |
May 19, 2006 | 19.83 | 20.50 | 19.30 | 19.60 | 3,751,382 | +0.10(+0.51%) |
May 18, 2006 | 20.39 | 20.75 | 19.19 | 19.50 | 6,871,084 | -0.22(-1.12%) |
May 17, 2006 | 19.75 | 21.68 | 19.26 | 19.72 | 15,935,479 | -1.04(-5.01%) |
May 16, 2006 | 24.93 | 26.17 | 20.42 | 20.76 | 46,759,968 | -33.87(-62.00%) |
May 15, 2006 | 52.74 | 54.88 | 52.54 | 54.63 | 1,389,500 | +1.89(+3.58%) |
May 12, 2006 | 51.53 | 53.48 | 51.31 | 52.74 | 1,167,316 | +0.79(+1.52%) |
May 11, 2006 | 54.07 | 54.13 | 51.80 | 51.95 | 1,242,370 | -2.49(-4.57%) |
May 10, 2006 | 54.93 | 54.93 | 53.35 | 54.44 | 1,251,377 | -0.24(-0.44%) |
May 09, 2006 | 54.91 | 55.84 | 54.67 | 54.68 | 1,286,890 | -0.27(-0.49%) |
May 08, 2006 | 54.42 | 55.24 | 53.87 | 54.95 | 698,893 | +0.76(+1.40%) |
May 05, 2006 | 53.64 | 55.30 | 53.52 | 54.19 | 836,061 | +0.92(+1.73%) |
May 04, 2006 | 51.86 | 53.59 | 51.83 | 53.27 | 878,903 | +1.16(+2.23%) |
May 03, 2006 | 53.84 | 53.84 | 49.63 | 52.11 | 2,862,116 | -2.04(-3.77%) |
May 02, 2006 | 55.80 | 56.04 | 53.41 | 54.15 | 825,391 | -1.63(-2.92%) |
May 01, 2006 | 57.35 | 58.04 | 55.38 | 55.78 | 973,289 | -1.58(-2.75%) |
Apr 28, 2006 | 58.30 | 58.50 | 57.02 | 57.36 | 881,700 | -1.24(-2.12%) |
Apr 27, 2006 | 57.85 | 61.76 | 57.02 | 58.60 | 1,294,051 | +0.84(+1.45%) |
Apr 26, 2006 | 59.68 | 60.12 | 57.16 | 57.76 | 768,779 | -1.68(-2.83%) |
Apr 25, 2006 | 62.08 | 62.08 | 58.27 | 59.44 | 1,310,932 | -3.18(-5.08%) |
Apr 24, 2006 | 63.08 | 63.08 | 61.77 | 62.62 | 547,051 | -0.19(-0.30%) |
Apr 21, 2006 | 62.67 | 63.12 | 62.00 | 62.81 | 451,624 | +0.55(+0.88%) |
Apr 20, 2006 | 61.47 | 62.57 | 60.91 | 62.26 | 406,699 | +0.79(+1.29%) |
Apr 19, 2006 | 61.30 | 61.75 | 60.01 | 61.47 | 653,731 | -0.13(-0.21%) |
Apr 18, 2006 | 60.71 | 61.75 | 60.49 | 61.60 | 545,147 | +0.89(+1.47%) |
Apr 17, 2006 | 61.01 | 61.25 | 60.01 | 60.71 | 305,983 | -0.30(-0.49%) |
Apr 13, 2006 | 60.90 | 61.67 | 60.02 | 61.01 | 527,417 | +0.19(+0.31%) |
Apr 12, 2006 | 59.11 | 61.36 | 59.00 | 60.82 | 903,808 | +1.71(+2.89%) |
Apr 11, 2006 | 60.14 | 60.23 | 58.25 | 59.11 | 418,710 | -0.82(-1.37%) |
Apr 10, 2006 | 59.73 | 60.70 | 59.42 | 59.93 | 686,052 | +0.44(+0.74%) |
Apr 07, 2006 | 61.00 | 62.00 | 58.46 | 59.49 | 1,166,557 | -1.11(-1.83%) |
Apr 06, 2006 | 63.64 | 63.65 | 60.32 | 60.60 | 1,180,605 | -2.82(-4.45%) |
Apr 05, 2006 | 63.40 | 63.69 | 62.99 | 63.42 | 375,783 | +0.27(+0.43%) |
Apr 04, 2006 | 63.37 | 63.88 | 62.58 | 63.15 | 422,434 | -0.15(-0.24%) |
Apr 03, 2006 | 64.59 | 65.13 | 63.07 | 63.30 | 642,830 | -1.24(-1.92%) |
Mar 31, 2006 | 65.13 | 65.32 | 64.05 | 64.54 | 742,075 | -0.46(-0.71%) |
Mar 30, 2006 | 65.28 | 66.34 | 64.74 | 65.00 | 680,166 | -0.66(-1.01%) |
Mar 29, 2006 | 66.30 | 66.61 | 65.21 | 65.66 | 966,687 | -0.74(-1.11%) |
Mar 28, 2006 | 67.50 | 67.53 | 66.00 | 66.40 | 562,555 | -1.19(-1.76%) |
Mar 27, 2006 | 68.09 | 68.93 | 67.20 | 67.59 | 559,993 | -0.92(-1.34%) |
Mar 24, 2006 | 69.13 | 69.46 | 67.92 | 68.51 | 395,267 | -0.50(-0.72%) |
Mar 23, 2006 | 69.40 | 69.87 | 68.24 | 69.01 | 495,300 | -0.57(-0.82%) |
Mar 22, 2006 | 69.50 | 70.05 | 68.25 | 69.58 | 569,600 | -0.07(-0.10%) |
Mar 21, 2006 | 70.71 | 72.98 | 68.91 | 69.65 | 1,251,885 | +0.01(+0.01%) |
Mar 20, 2006 | 70.84 | 71.10 | 68.57 | 69.64 | 597,803 | -0.77(-1.09%) |
Mar 17, 2006 | 71.82 | 71.92 | 70.24 | 70.41 | 820,039 | -1.06(-1.48%) |
Mar 16, 2006 | 72.24 | 73.13 | 71.28 | 71.47 | 829,047 | -0.15(-0.21%) |
Mar 15, 2006 | 69.92 | 72.14 | 69.30 | 71.62 | 940,034 | +1.87(+2.68%) |
Mar 14, 2006 | 68.03 | 69.95 | 67.38 | 69.75 | 376,343 | +1.45(+2.12%) |
Mar 13, 2006 | 68.05 | 69.33 | 67.79 | 68.30 | 269,670 | +0.52(+0.77%) |
Mar 10, 2006 | 68.23 | 69.00 | 67.02 | 67.78 | 304,164 | -0.37(-0.54%) |
Mar 09, 2006 | 69.22 | 69.69 | 67.56 | 68.15 | 402,224 | -1.15(-1.66%) |
Mar 08, 2006 | 67.05 | 69.59 | 66.95 | 69.30 | 909,166 | +0.60(+0.87%) |
Mar 07, 2006 | 69.46 | 69.54 | 67.75 | 68.70 | 450,187 | -0.73(-1.05%) |
Mar 06, 2006 | 70.16 | 70.48 | 68.87 | 69.43 | 457,469 | -0.33(-0.47%) |
Mar 03, 2006 | 69.00 | 71.00 | 68.41 | 69.76 | 604,143 | +0.61(+0.88%) |
Mar 02, 2006 | 67.25 | 69.96 | 67.00 | 69.15 | 1,054,447 | +2.09(+3.12%) |
Mar 01, 2006 | 65.91 | 67.67 | 65.51 | 67.06 | 600,718 | +1.45(+2.21%) |
Feb 28, 2006 | 69.10 | 68.38 | 64.68 | 65.61 | 1,253,304 | -3.49(-5.05%) |
Feb 27, 2006 | 67.42 | 69.34 | 67.21 | 69.10 | 714,467 | +1.80(+2.67%) |
Feb 24, 2006 | 66.52 | 68.00 | 65.57 | 67.30 | 637,813 | +0.52(+0.78%) |
Feb 23, 2006 | 65.90 | 67.42 | 64.92 | 66.78 | 514,351 | +0.88(+1.34%) |
Feb 22, 2006 | 65.02 | 65.94 | 64.77 | 65.90 | 437,306 | +1.14(+1.76%) |
Feb 21, 2006 | 65.11 | 65.18 | 64.14 | 64.76 | 518,431 | -0.23(-0.35%) |
Feb 17, 2006 | 64.88 | 65.45 | 64.15 | 64.99 | 459,047 | +0.26(+0.40%) |
Feb 16, 2006 | 64.03 | 64.97 | 63.37 | 64.73 | 477,000 | +0.73(+1.14%) |
Feb 15, 2006 | 62.35 | 64.29 | 62.34 | 64.00 | 696,792 | +1.82(+2.93%) |
Feb 14, 2006 | 60.38 | 62.94 | 59.79 | 62.18 | 654,146 | +1.59(+2.62%) |
Feb 13, 2006 | 60.58 | 61.19 | 59.81 | 60.59 | 351,602 | -0.10(-0.16%) |
Feb 10, 2006 | 61.79 | 62.11 | 59.84 | 60.69 | 871,273 | -1.20(-1.94%) |
Feb 09, 2006 | 62.18 | 63.04 | 61.69 | 61.89 | 828,992 | -0.41(-0.66%) |
Feb 08, 2006 | 61.30 | 62.46 | 60.47 | 62.30 | 669,010 | +1.22(+2.00%) |
Feb 07, 2006 | 60.05 | 61.74 | 60.05 | 61.08 | 594,925 | +0.79(+1.31%) |
Feb 06, 2006 | 59.29 | 60.49 | 59.08 | 60.29 | 515,815 | +0.86(+1.45%) |
Feb 03, 2006 | 60.04 | 60.04 | 58.73 | 59.43 | 631,416 | -0.77(-1.28%) |
Feb 02, 2006 | 60.96 | 61.40 | 59.76 | 60.20 | 871,768 | -0.76(-1.25%) |
Feb 01, 2006 | 60.62 | 61.30 | 60.52 | 60.96 | 420,127 | +0.19(+0.31%) |
Jan 31, 2006 | 60.88 | 61.25 | 59.85 | 60.77 | 565,855 | -0.20(-0.33%) |
Jan 30, 2006 | 61.54 | 61.71 | 60.90 | 60.97 | 507,564 | -0.52(-0.85%) |
Jan 27, 2006 | 60.52 | 61.52 | 60.28 | 61.49 | 448,861 | +0.97(+1.60%) |
Jan 26, 2006 | 60.56 | 60.84 | 59.75 | 60.52 | 470,525 | +0.27(+0.45%) |
Jan 25, 2006 | 61.83 | 61.87 | 59.75 | 60.25 | 505,542 | -1.04(-1.70%) |
Jan 24, 2006 | 61.47 | 61.74 | 59.75 | 61.29 | 791,937 | +0.96(+1.59%) |
Jan 23, 2006 | 60.18 | 60.58 | 58.54 | 60.33 | 920,041 | +0.36(+0.60%) |
Jan 20, 2006 | 61.10 | 61.50 | 59.63 | 59.97 | 516,140 | -0.98(-1.61%) |
Jan 19, 2006 | 59.40 | 61.50 | 59.15 | 60.95 | 745,353 | +1.60(+2.70%) |
Jan 18, 2006 | 58.63 | 59.62 | 57.45 | 59.35 | 992,800 | +0.21(+0.36%) |
Jan 17, 2006 | 60.48 | 60.78 | 59.13 | 59.14 | 929,562 | -1.86(-3.05%) |
Jan 13, 2006 | 61.29 | 61.50 | 60.76 | 61.00 | 422,550 | -0.42(-0.68%) |
Jan 12, 2006 | 62.66 | 63.67 | 61.25 | 61.42 | 718,800 | -1.54(-2.45%) |
Jan 11, 2006 | 63.40 | 64.85 | 61.77 | 62.96 | 1,490,400 | -1.53(-2.37%) |
Jan 10, 2006 | 64.50 | 65.54 | 64.06 | 64.49 | 515,175 | -0.27(-0.42%) |
Jan 09, 2006 | 64.47 | 64.90 | 63.57 | 64.76 | 556,552 | +0.70(+1.09%) |
Jan 06, 2006 | 63.10 | 64.86 | 62.96 | 64.06 | 629,219 | +1.06(+1.68%) |
Jan 05, 2006 | 63.92 | 63.99 | 62.35 | 63.00 | 941,845 | -0.60(-0.94%) |
Jan 04, 2006 | 64.27 | 64.65 | 63.57 | 63.60 | 993,383 | +0.03(+0.05%) |
Jan 03, 2006 | 63.35 | 64.10 | 60.89 | 63.57 | 525,642 | +0.84(+1.34%) |
Dec 30, 2005 | 62.89 | 63.08 | 62.29 | 62.73 | 170,895 | -0.33(-0.52%) |
Dec 29, 2005 | 63.94 | 63.94 | 62.85 | 63.06 | 273,757 | -0.88(-1.38%) |
Dec 28, 2005 | 63.97 | 64.43 | 63.57 | 63.94 | 191,000 | -0.10(-0.16%) |
Dec 27, 2005 | 64.35 | 65.24 | 63.68 | 64.04 | 332,500 | -0.21(-0.33%) |
Dec 23, 2005 | 64.23 | 64.81 | 63.87 | 64.25 | 110,168 | +0.05(+0.08%) |
Dec 22, 2005 | 64.49 | 65.70 | 63.60 | 64.20 | 502,936 | -0.03(-0.05%) |
Dec 21, 2005 | 62.38 | 65.15 | 62.11 | 64.23 | 844,373 | +1.86(+2.98%) |
Dec 20, 2005 | 61.42 | 63.25 | 61.25 | 62.37 | 378,325 | +0.88(+1.43%) |
Dec 19, 2005 | 62.30 | 62.49 | 60.96 | 61.49 | 485,783 | -0.81(-1.30%) |
Dec 16, 2005 | 61.95 | 63.42 | 61.25 | 62.30 | 645,765 | +0.50(+0.81%) |
Dec 15, 2005 | 61.23 | 62.20 | 61.23 | 61.80 | 362,767 | +0.55(+0.90%) |
Dec 14, 2005 | 62.55 | 62.66 | 61.19 | 61.25 | 430,826 | -1.35(-2.16%) |
Dec 13, 2005 | 61.85 | 63.17 | 61.42 | 62.60 | 353,835 | +0.69(+1.11%) |
Dec 12, 2005 | 62.17 | 62.25 | 61.10 | 61.91 | 457,472 | -0.10(-0.16%) |
Dec 09, 2005 | 62.64 | 62.64 | 61.57 | 62.01 | 298,491 | -0.58(-0.93%) |
Dec 08, 2005 | 61.44 | 63.29 | 61.22 | 62.59 | 677,688 | +1.07(+1.74%) |
Dec 07, 2005 | 61.14 | 61.52 | 59.90 | 61.52 | 1,109,818 | +0.79(+1.30%) |
Dec 06, 2005 | 62.00 | 62.00 | 60.46 | 60.73 | 419,898 | -1.23(-1.99%) |
Dec 05, 2005 | 60.97 | 62.04 | 59.68 | 61.96 | 510,179 | +1.17(+1.92%) |
Dec 02, 2005 | 59.75 | 61.10 | 59.75 | 60.79 | 752,150 | +1.33(+2.24%) |
Dec 01, 2005 | 59.50 | 59.80 | 59.21 | 59.46 | 482,600 | -0.25(-0.42%) |
Nov 30, 2005 | 59.74 | 60.37 | 59.29 | 59.71 | 533,584 | -0.03(-0.05%) |
Nov 29, 2005 | 60.52 | 60.52 | 59.40 | 59.74 | 494,400 | -0.35(-0.58%) |
Nov 28, 2005 | 61.34 | 61.68 | 60.00 | 60.09 | 533,648 | -1.84(-2.97%) |
Nov 25, 2005 | 62.19 | 62.45 | 61.70 | 61.93 | 139,407 | -0.09(-0.15%) |
Nov 23, 2005 | 61.87 | 62.87 | 61.50 | 62.02 | 409,966 | +0.05(+0.08%) |
Nov 22, 2005 | 60.85 | 62.85 | 60.58 | 61.97 | 641,625 | +0.99(+1.62%) |
Nov 21, 2005 | 59.68 | 60.98 | 59.10 | 60.98 | 491,343 | +1.31(+2.20%) |
Nov 18, 2005 | 58.00 | 60.14 | 57.87 | 59.67 | 914,626 | +2.29(+3.99%) |
Nov 17, 2005 | 56.20 | 57.57 | 55.92 | 57.38 | 532,150 | +1.57(+2.81%) |
Nov 16, 2005 | 55.90 | 56.19 | 55.29 | 55.81 | 391,509 | +0.09(+0.16%) |
Nov 15, 2005 | 56.02 | 56.30 | 55.00 | 55.72 | 360,406 | -0.42(-0.75%) |
Nov 14, 2005 | 56.33 | 56.62 | 55.73 | 56.14 | 293,436 | +0.09(+0.16%) |
Nov 11, 2005 | 54.79 | 56.48 | 54.79 | 56.05 | 456,917 | +0.94(+1.71%) |
Nov 10, 2005 | 54.72 | 55.42 | 53.19 | 55.11 | 433,250 | +0.20(+0.36%) |
Nov 09, 2005 | 55.45 | 55.75 | 54.75 | 54.91 | 511,734 | -0.80(-1.44%) |
Nov 08, 2005 | 55.25 | 56.20 | 54.86 | 55.71 | 758,648 | +0.29(+0.52%) |
Nov 07, 2005 | 56.50 | 56.67 | 55.16 | 55.42 | 1,112,263 | -1.51(-2.65%) |
Nov 04, 2005 | 57.72 | 59.78 | 56.69 | 56.93 | 1,337,241 | -0.93(-1.61%) |
Nov 03, 2005 | 56.39 | 58.00 | 56.38 | 57.86 | 931,197 | +1.84(+3.28%) |
Nov 02, 2005 | 54.29 | 56.24 | 53.94 | 56.02 | 1,040,307 | +1.88(+3.47%) |