Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 77.44 | 79.20 | 77.33 | 79.20 | 1,758 | +0.88(+1.12%) |
Oct 30, 2006 | 80.52 | 80.52 | 77.11 | 78.32 | 1,075 | -1.32(-1.66%) |
Oct 27, 2006 | 80.30 | 80.30 | 79.53 | 79.64 | 499 | +0.22(+0.28%) |
Oct 26, 2006 | 77.33 | 80.19 | 76.45 | 79.42 | 1,033 | +0.00(+0.00%) |
Oct 25, 2006 | 78.54 | 81.29 | 76.45 | 79.42 | 2,160 | +1.76(+2.27%) |
Oct 24, 2006 | 81.62 | 81.62 | 77.00 | 77.66 | 2,411 | -2.64(-3.29%) |
Oct 23, 2006 | 79.75 | 82.06 | 79.75 | 80.30 | 1,737 | -1.76(-2.14%) |
Oct 20, 2006 | 79.20 | 82.06 | 79.20 | 82.06 | 1,802 | +2.97(+3.76%) |
Oct 19, 2006 | 78.54 | 79.42 | 78.54 | 79.09 | 346 | -0.33(-0.42%) |
Oct 18, 2006 | 80.19 | 80.77 | 78.21 | 79.42 | 1,914 | -0.11(-0.14%) |
Oct 17, 2006 | 81.18 | 81.40 | 77.55 | 79.53 | 5,763 | -1.87(-2.30%) |
Oct 16, 2006 | 83.38 | 83.49 | 81.40 | 81.40 | 1,613 | -1.98(-2.37%) |
Oct 13, 2006 | 83.49 | 84.59 | 81.95 | 83.38 | 3,980 | -0.55(-0.66%) |
Oct 12, 2006 | 82.06 | 84.04 | 81.07 | 83.93 | 1,759 | +1.87(+2.28%) |
Oct 11, 2006 | 82.94 | 82.94 | 81.84 | 82.06 | 5,063 | -0.66(-0.80%) |
Oct 10, 2006 | 84.15 | 84.59 | 82.50 | 82.72 | 759 | -0.88(-1.05%) |
Oct 09, 2006 | 84.59 | 84.59 | 82.72 | 83.60 | 609 | +0.33(+0.40%) |
Oct 06, 2006 | 84.59 | 84.70 | 82.52 | 83.27 | 1,710 | -1.43(-1.69%) |
Oct 05, 2006 | 81.29 | 84.70 | 81.29 | 84.70 | 2,439 | +2.75(+3.36%) |
Oct 04, 2006 | 84.48 | 84.48 | 81.50 | 81.95 | 1,503 | -2.53(-2.99%) |
Oct 03, 2006 | 84.59 | 85.14 | 82.17 | 84.48 | 2,914 | +0.12(+0.14%) |
Oct 02, 2006 | 84.15 | 84.36 | 82.50 | 84.36 | 1,622 | -0.12(-0.14%) |
Sep 29, 2006 | 84.15 | 85.36 | 82.61 | 84.48 | 2,227 | +1.10(+1.32%) |
Sep 28, 2006 | 84.92 | 84.92 | 83.16 | 83.38 | 345 | -0.22(-0.26%) |
Sep 27, 2006 | 82.72 | 85.14 | 82.72 | 83.60 | 883 | -0.55(-0.65%) |
Sep 26, 2006 | 84.38 | 84.70 | 83.60 | 84.15 | 727 | +0.33(+0.39%) |
Sep 25, 2006 | 84.04 | 84.59 | 82.39 | 83.82 | 1,558 | +1.76(+2.14%) |
Sep 22, 2006 | 83.38 | 84.04 | 82.06 | 82.06 | 553 | -2.09(-2.48%) |
Sep 21, 2006 | 80.59 | 84.15 | 80.08 | 84.15 | 1,733 | +3.96(+4.94%) |
Sep 20, 2006 | 80.96 | 81.40 | 79.86 | 80.19 | 1,152 | -0.77(-0.95%) |
Sep 19, 2006 | 81.40 | 81.84 | 80.96 | 80.96 | 2,448 | -0.44(-0.54%) |
Sep 18, 2006 | 82.06 | 84.26 | 81.07 | 81.40 | 1,644 | -0.55(-0.67%) |
Sep 15, 2006 | 83.27 | 84.37 | 81.40 | 81.95 | 1,477 | -0.55(-0.67%) |
Sep 14, 2006 | 85.36 | 85.36 | 82.50 | 82.50 | 2,981 | -3.08(-3.60%) |
Sep 13, 2006 | 86.46 | 86.90 | 84.26 | 85.58 | 3,581 | +0.00(+0.00%) |
Sep 12, 2006 | 85.36 | 87.45 | 84.92 | 85.58 | 3,716 | +1.43(+1.70%) |
Sep 11, 2006 | 83.16 | 84.48 | 83.05 | 84.15 | 318 | +1.21(+1.46%) |
Sep 08, 2006 | 83.38 | 85.14 | 82.50 | 82.94 | 618 | +0.00(+0.00%) |
Sep 07, 2006 | 83.27 | 84.81 | 81.62 | 82.94 | 2,109 | -0.55(-0.66%) |
Sep 06, 2006 | 84.81 | 86.90 | 83.49 | 83.49 | 1,103 | -1.76(-2.06%) |
Sep 05, 2006 | 85.47 | 87.12 | 84.37 | 85.25 | 1,505 | -1.54(-1.77%) |
Sep 01, 2006 | 85.03 | 86.90 | 83.82 | 86.79 | 2,416 | +2.73(+3.25%) |
Aug 31, 2006 | 84.15 | 84.59 | 81.29 | 84.06 | 1,740 | +3.76(+4.68%) |
Aug 30, 2006 | 82.28 | 83.71 | 80.19 | 80.30 | 6,185 | -1.98(-2.41%) |
Aug 29, 2006 | 80.41 | 87.56 | 79.42 | 82.28 | 12,840 | +1.65(+2.05%) |
Aug 28, 2006 | 79.42 | 81.29 | 78.54 | 80.63 | 2,808 | +0.55(+0.69%) |
Aug 25, 2006 | 80.19 | 82.28 | 78.65 | 80.08 | 1,868 | +1.32(+1.68%) |
Aug 24, 2006 | 78.32 | 81.62 | 78.32 | 78.76 | 3,871 | -2.20(-2.72%) |
Aug 23, 2006 | 76.23 | 81.84 | 75.57 | 80.96 | 9,440 | +5.06(+6.67%) |
Aug 22, 2006 | 74.03 | 76.78 | 73.26 | 75.90 | 4,822 | +1.10(+1.47%) |
Aug 21, 2006 | 73.15 | 76.01 | 72.05 | 74.80 | 5,240 | +0.77(+1.04%) |
Aug 18, 2006 | 69.63 | 74.03 | 69.52 | 74.03 | 3,566 | +3.63(+5.16%) |
Aug 17, 2006 | 70.51 | 71.06 | 69.41 | 70.40 | 4,373 | -0.11(-0.16%) |
Aug 16, 2006 | 71.17 | 71.72 | 70.51 | 70.51 | 2,034 | -0.11(-0.16%) |
Aug 15, 2006 | 71.61 | 72.49 | 70.29 | 70.62 | 5,887 | +0.00(+0.00%) |
Aug 14, 2006 | 71.39 | 72.49 | 70.07 | 70.62 | 6,440 | +0.11(+0.16%) |
Aug 11, 2006 | 71.72 | 71.72 | 70.51 | 70.51 | 2,053 | +0.00(+0.00%) |
Aug 10, 2006 | 71.39 | 71.39 | 69.63 | 70.51 | 3,492 | -0.99(-1.38%) |
Aug 09, 2006 | 72.05 | 73.15 | 71.50 | 71.50 | 3,205 | -1.10(-1.52%) |
Aug 08, 2006 | 72.05 | 73.70 | 71.72 | 72.60 | 2,120 | -0.88(-1.20%) |
Aug 07, 2006 | 73.04 | 73.70 | 72.05 | 73.48 | 3,443 | +1.43(+1.98%) |
Aug 04, 2006 | 73.15 | 73.37 | 70.62 | 72.05 | 2,089 | +0.55(+0.77%) |
Aug 03, 2006 | 71.61 | 73.70 | 70.95 | 71.50 | 2,657 | -0.99(-1.37%) |
Aug 02, 2006 | 71.28 | 73.59 | 70.18 | 72.49 | 3,241 | +0.77(+1.07%) |
Aug 01, 2006 | 71.83 | 73.37 | 70.84 | 71.72 | 2,460 | -0.55(-0.76%) |
Jul 31, 2006 | 71.50 | 73.04 | 71.50 | 72.27 | 4,024 | +0.80(+1.12%) |
Jul 28, 2006 | 71.39 | 72.49 | 69.96 | 71.47 | 2,932 | +0.41(+0.57%) |
Jul 27, 2006 | 72.16 | 73.70 | 70.95 | 71.06 | 1,674 | -0.55(-0.77%) |
Jul 26, 2006 | 71.28 | 72.93 | 70.95 | 71.61 | 2,097 | +0.11(+0.15%) |
Jul 25, 2006 | 72.82 | 73.70 | 70.29 | 71.50 | 3,290 | -1.54(-2.11%) |
Jul 24, 2006 | 72.82 | 74.03 | 72.82 | 73.04 | 1,578 | +0.77(+1.07%) |
Jul 21, 2006 | 73.92 | 74.03 | 71.28 | 72.27 | 2,517 | +0.11(+0.15%) |
Jul 20, 2006 | 72.60 | 74.25 | 72.05 | 72.16 | 2,506 | -2.42(-3.24%) |
Jul 19, 2006 | 72.71 | 75.68 | 71.61 | 74.58 | 2,844 | +1.54(+2.11%) |
Jul 18, 2006 | 76.12 | 76.12 | 71.72 | 73.04 | 4,733 | -2.31(-3.07%) |
Jul 17, 2006 | 76.67 | 76.67 | 74.91 | 75.35 | 1,804 | -1.54(-2.00%) |
Jul 14, 2006 | 77.99 | 78.65 | 75.57 | 76.89 | 3,348 | -0.22(-0.29%) |
Jul 13, 2006 | 79.97 | 82.17 | 77.11 | 77.11 | 2,470 | -3.96(-4.88%) |
Jul 12, 2006 | 81.73 | 83.82 | 81.07 | 81.07 | 1,330 | -1.21(-1.47%) |
Jul 11, 2006 | 83.49 | 84.70 | 81.84 | 82.28 | 3,667 | -1.32(-1.58%) |
Jul 10, 2006 | 84.70 | 86.24 | 83.60 | 83.60 | 2,689 | -0.66(-0.78%) |
Jul 07, 2006 | 87.78 | 87.89 | 84.26 | 84.26 | 4,389 | -3.52(-4.01%) |
Jul 06, 2006 | 87.78 | 88.22 | 85.80 | 87.78 | 4,031 | +1.10(+1.27%) |
Jul 05, 2006 | 82.50 | 86.79 | 81.51 | 86.68 | 8,742 | +4.51(+5.49%) |
Jul 03, 2006 | 75.90 | 82.50 | 75.90 | 82.17 | 4,200 | +6.71(+8.89%) |
Jun 30, 2006 | 74.58 | 75.68 | 73.92 | 75.46 | 4,821 | +0.44(+0.59%) |
Jun 29, 2006 | 75.90 | 76.45 | 73.70 | 75.02 | 1,981 | -0.21(-0.28%) |
Jun 28, 2006 | 75.57 | 76.23 | 73.59 | 75.23 | 1,930 | -0.12(-0.16%) |
Jun 27, 2006 | 76.23 | 76.34 | 73.48 | 75.35 | 3,447 | +0.22(+0.29%) |
Jun 26, 2006 | 72.60 | 75.24 | 71.28 | 75.13 | 3,745 | +1.76(+2.40%) |
Jun 23, 2006 | 70.73 | 73.37 | 70.51 | 73.37 | 1,453 | +0.66(+0.91%) |
Jun 22, 2006 | 71.50 | 73.15 | 71.28 | 72.71 | 2,056 | -0.44(-0.60%) |
Jun 21, 2006 | 69.96 | 73.15 | 69.08 | 73.15 | 2,335 | +2.75(+3.91%) |
Jun 20, 2006 | 68.75 | 70.95 | 67.65 | 70.40 | 3,315 | +1.65(+2.40%) |
Jun 19, 2006 | 70.42 | 70.42 | 67.76 | 68.75 | 3,117 | +0.77(+1.13%) |
Jun 16, 2006 | 68.75 | 70.40 | 67.76 | 67.98 | 2,770 | -0.66(-0.96%) |
Jun 15, 2006 | 65.34 | 69.96 | 65.34 | 68.64 | 3,291 | +1.32(+1.96%) |
Jun 14, 2006 | 70.51 | 70.51 | 65.56 | 67.32 | 8,727 | -3.41(-4.82%) |
Jun 13, 2006 | 71.83 | 73.37 | 70.07 | 70.73 | 4,790 | -0.99(-1.38%) |
Jun 12, 2006 | 73.81 | 74.91 | 71.50 | 71.72 | 3,717 | -1.43(-1.95%) |
Jun 09, 2006 | 73.26 | 75.02 | 72.82 | 73.15 | 1,347 | +0.11(+0.15%) |
Jun 08, 2006 | 73.70 | 75.68 | 72.27 | 73.04 | 4,261 | -0.77(-1.04%) |
Jun 07, 2006 | 74.47 | 76.23 | 73.70 | 73.81 | 2,027 | -0.99(-1.32%) |
Jun 06, 2006 | 74.47 | 76.45 | 73.92 | 74.80 | 2,144 | +0.33(+0.44%) |
Jun 05, 2006 | 77.00 | 77.22 | 73.15 | 74.47 | 3,103 | -2.97(-3.84%) |
Jun 02, 2006 | 75.02 | 78.32 | 73.04 | 77.44 | 1,941 | +2.75(+3.68%) |
Jun 01, 2006 | 72.71 | 75.13 | 72.38 | 74.69 | 2,610 | +2.42(+3.35%) |
May 31, 2006 | 74.69 | 74.91 | 71.72 | 72.27 | 6,037 | -2.20(-2.95%) |
May 30, 2006 | 73.37 | 76.89 | 73.15 | 74.47 | 2,450 | -0.11(-0.15%) |
May 26, 2006 | 74.25 | 75.79 | 71.39 | 74.58 | 2,216 | +1.43(+1.95%) |
May 25, 2006 | 69.63 | 74.91 | 69.41 | 73.15 | 6,528 | +2.20(+3.10%) |
May 24, 2006 | 71.50 | 73.59 | 69.85 | 70.95 | 3,096 | -0.77(-1.07%) |
May 23, 2006 | 76.45 | 76.89 | 71.50 | 71.72 | 6,105 | -3.52(-4.68%) |
May 22, 2006 | 76.45 | 77.55 | 74.80 | 75.24 | 2,177 | -2.42(-3.12%) |
May 19, 2006 | 75.79 | 78.32 | 74.80 | 77.66 | 3,699 | +2.64(+3.52%) |
May 18, 2006 | 73.37 | 78.10 | 73.37 | 75.02 | 2,955 | +1.65(+2.25%) |
May 17, 2006 | 72.05 | 75.64 | 71.28 | 73.37 | 3,063 | +0.99(+1.37%) |
May 16, 2006 | 76.12 | 76.12 | 70.84 | 72.38 | 4,660 | -3.41(-4.50%) |
May 15, 2006 | 76.78 | 77.22 | 74.47 | 75.79 | 3,483 | -0.99(-1.29%) |
May 12, 2006 | 75.24 | 77.22 | 74.36 | 76.78 | 4,371 | +1.21(+1.60%) |
May 11, 2006 | 80.30 | 81.84 | 73.37 | 75.57 | 10,746 | -4.84(-6.02%) |
May 10, 2006 | 85.14 | 85.14 | 80.36 | 80.41 | 5,255 | -3.85(-4.57%) |
May 09, 2006 | 85.80 | 86.24 | 83.49 | 84.26 | 2,128 | -1.21(-1.42%) |
May 08, 2006 | 83.60 | 87.01 | 83.60 | 85.47 | 2,458 | +0.00(+0.00%) |
May 05, 2006 | 84.70 | 86.24 | 84.15 | 85.47 | 3,506 | +0.00(+0.00%) |
May 04, 2006 | 84.04 | 85.91 | 82.50 | 85.47 | 5,055 | +2.31(+2.77%) |
May 03, 2006 | 83.82 | 86.79 | 82.61 | 83.16 | 3,465 | -1.65(-1.94%) |
May 02, 2006 | 87.67 | 87.67 | 83.60 | 84.81 | 5,125 | -1.76(-2.03%) |
May 01, 2006 | 85.91 | 88.66 | 85.91 | 86.57 | 2,608 | +0.44(+0.51%) |
Apr 28, 2006 | 88.00 | 89.10 | 85.47 | 86.13 | 2,381 | -0.99(-1.14%) |
Apr 27, 2006 | 87.89 | 89.54 | 86.57 | 87.12 | 2,304 | -1.03(-1.17%) |
Apr 26, 2006 | 87.52 | 89.76 | 85.80 | 88.15 | 3,808 | +0.26(+0.30%) |
Apr 25, 2006 | 85.03 | 88.55 | 83.93 | 87.89 | 3,287 | +2.64(+3.10%) |
Apr 24, 2006 | 85.25 | 86.02 | 82.72 | 85.25 | 2,407 | -0.33(-0.39%) |
Apr 21, 2006 | 86.57 | 87.23 | 83.49 | 85.58 | 2,040 | -0.80(-0.93%) |
Apr 20, 2006 | 84.37 | 89.10 | 83.27 | 86.38 | 5,277 | +1.35(+1.59%) |
Apr 19, 2006 | 84.70 | 89.76 | 82.61 | 85.03 | 3,626 | -2.91(-3.31%) |
Apr 18, 2006 | 81.73 | 89.76 | 81.40 | 87.94 | 7,169 | +5.99(+7.32%) |
Apr 17, 2006 | 85.69 | 85.69 | 81.18 | 81.95 | 6,613 | -3.52(-4.12%) |
Apr 13, 2006 | 77.88 | 86.68 | 77.88 | 85.47 | 13,211 | +7.59(+9.75%) |
Apr 12, 2006 | 70.95 | 79.64 | 70.73 | 77.88 | 12,590 | +6.93(+9.77%) |
Apr 11, 2006 | 75.13 | 75.90 | 69.08 | 70.95 | 12,133 | -4.18(-5.56%) |
Apr 10, 2006 | 80.52 | 80.52 | 74.25 | 75.13 | 18,335 | -5.61(-6.95%) |
Apr 07, 2006 | 84.26 | 84.81 | 79.75 | 80.74 | 11,483 | -3.52(-4.18%) |
Apr 06, 2006 | 87.23 | 87.23 | 82.50 | 84.26 | 5,086 | -2.75(-3.16%) |
Apr 05, 2006 | 85.80 | 87.45 | 84.15 | 87.01 | 6,073 | +1.21(+1.41%) |
Apr 04, 2006 | 84.92 | 87.45 | 82.06 | 85.80 | 10,829 | +3.52(+4.28%) |
Apr 03, 2006 | 94.60 | 94.60 | 80.30 | 82.28 | 22,052 | -9.02(-9.88%) |
Mar 31, 2006 | 98.01 | 98.01 | 88.00 | 91.30 | 21,086 | -7.70(-7.78%) |
Mar 30, 2006 | 100.87 | 103.29 | 95.92 | 99.00 | 15,460 | -1.87(-1.85%) |
Mar 29, 2006 | 93.94 | 103.18 | 93.94 | 100.87 | 21,250 | +7.15(+7.63%) |
Mar 28, 2006 | 91.41 | 96.25 | 90.20 | 93.72 | 18,660 | +0.22(+0.24%) |
Mar 27, 2006 | 86.46 | 93.50 | 83.71 | 93.50 | 21,952 | +7.11(+8.23%) |
Mar 24, 2006 | 83.82 | 86.46 | 82.39 | 86.39 | 4,978 | +2.79(+3.34%) |
Mar 23, 2006 | 83.71 | 84.48 | 80.96 | 83.60 | 4,081 | -0.55(-0.65%) |
Mar 22, 2006 | 80.30 | 85.80 | 79.75 | 84.15 | 7,509 | +4.29(+5.37%) |
Mar 21, 2006 | 83.27 | 86.90 | 78.43 | 79.86 | 14,714 | -3.41(-4.10%) |
Mar 20, 2006 | 75.79 | 87.45 | 75.45 | 83.27 | 30,210 | +8.47(+11.32%) |
Mar 17, 2006 | 72.27 | 75.79 | 70.40 | 74.80 | 16,926 | +2.86(+3.98%) |
Mar 16, 2006 | 67.54 | 73.48 | 67.54 | 71.94 | 9,653 | +4.62(+6.86%) |
Mar 15, 2006 | 63.36 | 69.85 | 63.36 | 67.32 | 7,533 | +3.96(+6.25%) |
Mar 14, 2006 | 63.32 | 64.35 | 62.11 | 63.36 | 6,895 | -0.77(-1.20%) |
Mar 13, 2006 | 62.59 | 64.24 | 61.49 | 64.13 | 3,236 | +1.61(+2.57%) |
Mar 10, 2006 | 61.16 | 63.47 | 59.62 | 62.52 | 8,858 | -0.51(-0.80%) |
Mar 09, 2006 | 63.47 | 64.02 | 61.05 | 63.03 | 2,776 | +0.00(+0.00%) |
Mar 08, 2006 | 63.03 | 64.35 | 61.93 | 63.03 | 2,636 | -0.07(-0.10%) |
Mar 07, 2006 | 64.24 | 64.35 | 62.92 | 63.10 | 2,188 | -0.26(-0.42%) |
Mar 06, 2006 | 62.15 | 64.68 | 62.15 | 63.36 | 5,547 | +1.10(+1.77%) |
Mar 03, 2006 | 60.61 | 64.35 | 60.50 | 62.26 | 10,081 | +1.10(+1.80%) |
Mar 02, 2006 | 57.64 | 61.27 | 56.76 | 61.16 | 7,652 | +4.40(+7.75%) |
Mar 01, 2006 | 57.53 | 57.53 | 50.71 | 56.76 | 22,702 | -1.98(-3.37%) |
Feb 28, 2006 | 61.05 | 61.16 | 57.75 | 58.74 | 8,357 | -2.31(-3.78%) |
Feb 27, 2006 | 56.76 | 64.79 | 56.10 | 61.05 | 26,782 | +4.51(+7.98%) |
Feb 24, 2006 | 56.65 | 57.20 | 55.00 | 56.54 | 7,851 | +0.55(+0.98%) |
Feb 23, 2006 | 54.67 | 56.10 | 53.46 | 55.99 | 12,853 | +2.75(+5.17%) |
Feb 22, 2006 | 54.67 | 54.67 | 53.03 | 53.24 | 930 | -1.32(-2.42%) |
Feb 21, 2006 | 52.41 | 54.56 | 52.41 | 54.56 | 3,223 | +1.43(+2.69%) |
Feb 17, 2006 | 53.24 | 53.35 | 51.15 | 53.13 | 3,433 | +0.11(+0.21%) |
Feb 16, 2006 | 53.35 | 53.35 | 52.69 | 53.02 | 3,700 | -0.33(-0.62%) |
Feb 15, 2006 | 52.92 | 53.79 | 52.80 | 53.35 | 4,091 | +0.33(+0.62%) |
Feb 14, 2006 | 52.69 | 53.79 | 52.69 | 53.02 | 2,897 | -0.66(-1.23%) |
Feb 13, 2006 | 53.90 | 53.90 | 52.58 | 53.68 | 3,725 | +0.66(+1.24%) |
Feb 10, 2006 | 53.57 | 53.90 | 52.47 | 53.02 | 7,731 | -0.77(-1.43%) |
Feb 09, 2006 | 54.12 | 54.67 | 52.36 | 53.79 | 15,442 | -0.22(-0.41%) |
Feb 08, 2006 | 54.56 | 54.56 | 53.43 | 54.01 | 4,157 | +0.55(+1.03%) |
Feb 07, 2006 | 54.45 | 54.78 | 52.80 | 53.46 | 5,410 | -0.55(-1.02%) |
Feb 06, 2006 | 52.91 | 54.78 | 52.91 | 54.01 | 3,972 | +0.55(+1.03%) |
Feb 03, 2006 | 51.92 | 54.78 | 50.38 | 53.46 | 21,222 | +1.65(+3.18%) |
Feb 02, 2006 | 51.15 | 51.83 | 49.61 | 51.81 | 11,905 | +1.10(+2.17%) |
Feb 01, 2006 | 48.29 | 51.15 | 47.85 | 50.71 | 9,191 | +2.75(+5.73%) |
Jan 31, 2006 | 47.85 | 48.18 | 45.21 | 47.96 | 11,264 | +1.76(+3.81%) |
Jan 30, 2006 | 47.52 | 47.63 | 45.21 | 46.20 | 9,312 | +0.00(+0.00%) |
Jan 27, 2006 | 44.33 | 46.31 | 44.33 | 46.20 | 4,543 | +2.53(+5.79%) |
Jan 26, 2006 | 43.56 | 44.00 | 43.33 | 43.67 | 16,183 | +0.00(+0.00%) |
Jan 25, 2006 | 44.00 | 44.77 | 43.45 | 43.67 | 15,503 | -0.07(-0.15%) |
Jan 24, 2006 | 43.01 | 44.55 | 43.01 | 43.74 | 13,640 | +0.40(+0.91%) |
Jan 23, 2006 | 44.22 | 44.88 | 43.23 | 43.34 | 11,169 | -1.65(-3.67%) |
Jan 20, 2006 | 44.88 | 45.98 | 44.22 | 44.99 | 12,832 | +0.00(+0.00%) |
Jan 19, 2006 | 46.75 | 47.08 | 44.55 | 44.99 | 12,154 | -0.66(-1.44%) |
Jan 18, 2006 | 49.83 | 49.83 | 44.88 | 45.65 | 18,988 | -2.20(-4.60%) |
Jan 17, 2006 | 49.50 | 49.94 | 47.41 | 47.85 | 4,474 | -0.77(-1.58%) |
Jan 13, 2006 | 50.82 | 50.82 | 47.85 | 48.62 | 7,710 | -1.21(-2.43%) |
Jan 12, 2006 | 48.51 | 55.99 | 47.85 | 49.83 | 73,090 | +1.21(+2.49%) |
Jan 11, 2006 | 47.96 | 48.73 | 47.30 | 48.62 | 6,027 | +0.99(+2.08%) |
Jan 10, 2006 | 46.53 | 47.63 | 46.42 | 47.63 | 1,172 | +0.00(+0.00%) |
Jan 09, 2006 | 46.31 | 47.63 | 46.31 | 47.63 | 2,266 | +0.00(+0.00%) |
Jan 06, 2006 | 46.75 | 47.85 | 46.42 | 47.63 | 2,852 | +0.33(+0.70%) |
Jan 05, 2006 | 47.85 | 48.29 | 46.75 | 47.30 | 2,281 | -0.77(-1.60%) |
Jan 04, 2006 | 48.40 | 48.95 | 48.07 | 48.07 | 2,065 | -0.66(-1.35%) |
Jan 03, 2006 | 49.39 | 49.39 | 48.73 | 48.73 | 1,004 | -0.44(-0.89%) |
Dec 30, 2005 | 48.95 | 49.36 | 48.95 | 49.17 | 1,779 | +0.33(+0.68%) |
Dec 29, 2005 | 50.05 | 50.05 | 48.40 | 48.84 | 10,108 | -1.21(-2.42%) |
Dec 28, 2005 | 49.50 | 50.05 | 49.28 | 50.05 | 1,272 | -0.11(-0.22%) |
Dec 27, 2005 | 48.51 | 50.38 | 48.51 | 50.16 | 2,554 | +0.15(+0.31%) |
Dec 23, 2005 | 50.38 | 50.60 | 49.50 | 50.01 | 300 | +0.29(+0.58%) |
Dec 22, 2005 | 51.15 | 51.15 | 48.62 | 49.72 | 1,400 | -0.22(-0.44%) |
Dec 21, 2005 | 50.49 | 50.49 | 49.72 | 49.94 | 1,903 | -0.66(-1.30%) |
Dec 20, 2005 | 50.82 | 50.82 | 49.50 | 50.60 | 3,691 | +0.33(+0.66%) |
Dec 19, 2005 | 50.57 | 50.82 | 49.72 | 50.27 | 1,392 | -0.66(-1.30%) |
Dec 16, 2005 | 49.61 | 51.15 | 49.50 | 50.93 | 5,451 | +0.88(+1.76%) |
Dec 15, 2005 | 49.09 | 50.60 | 49.09 | 50.05 | 3,419 | +0.55(+1.11%) |
Dec 14, 2005 | 51.04 | 51.92 | 49.50 | 49.50 | 1,390 | -1.10(-2.17%) |
Dec 13, 2005 | 51.70 | 51.70 | 49.83 | 50.60 | 1,116 | +0.00(+0.00%) |
Dec 12, 2005 | 50.60 | 50.82 | 49.50 | 50.60 | 2,097 | +0.00(+0.00%) |
Dec 09, 2005 | 49.50 | 50.82 | 49.17 | 50.60 | 1,482 | +0.88(+1.77%) |
Dec 08, 2005 | 48.95 | 50.16 | 48.95 | 49.72 | 1,294 | +0.22(+0.44%) |
Dec 07, 2005 | 49.50 | 50.16 | 48.95 | 49.50 | 4,456 | -1.10(-2.17%) |
Dec 06, 2005 | 50.60 | 50.71 | 49.71 | 50.60 | 5,231 | +0.44(+0.88%) |
Dec 05, 2005 | 52.25 | 52.25 | 50.16 | 50.16 | 1,941 | -0.66(-1.30%) |
Dec 02, 2005 | 52.25 | 52.25 | 50.82 | 50.82 | 764 | -0.77(-1.49%) |
Dec 01, 2005 | 52.25 | 52.25 | 51.15 | 51.59 | 858 | -0.11(-0.21%) |
Nov 30, 2005 | 51.37 | 52.25 | 51.15 | 51.70 | 820 | +0.55(+1.08%) |
Nov 29, 2005 | 48.95 | 51.67 | 48.95 | 51.15 | 1,093 | +1.98(+4.03%) |
Nov 28, 2005 | 52.80 | 52.80 | 48.95 | 49.17 | 3,542 | -1.43(-2.82%) |
Nov 25, 2005 | 49.61 | 50.60 | 49.50 | 50.60 | 454 | +0.66(+1.32%) |
Nov 23, 2005 | 50.38 | 50.38 | 48.95 | 49.94 | 1,072 | +0.44(+0.89%) |
Nov 22, 2005 | 49.83 | 49.94 | 49.06 | 49.50 | 1,253 | -0.33(-0.66%) |
Nov 21, 2005 | 50.25 | 52.25 | 49.28 | 49.83 | 917 | +0.45(+0.91%) |
Nov 18, 2005 | 49.50 | 53.35 | 48.84 | 49.38 | 5,300 | +0.76(+1.56%) |
Nov 17, 2005 | 49.61 | 49.61 | 48.34 | 48.62 | 669 | -0.66(-1.34%) |
Nov 16, 2005 | 50.60 | 50.60 | 48.95 | 49.28 | 2,142 | -1.20(-2.38%) |
Nov 15, 2005 | 51.04 | 51.04 | 48.51 | 50.48 | 2,601 | -0.56(-1.10%) |
Nov 14, 2005 | 49.50 | 52.03 | 49.50 | 51.04 | 3,714 | +1.73(+3.51%) |
Nov 11, 2005 | 47.85 | 49.50 | 45.10 | 49.31 | 5,664 | +1.46(+3.05%) |
Nov 10, 2005 | 46.75 | 47.85 | 45.10 | 47.85 | 4,159 | -0.11(-0.23%) |
Nov 09, 2005 | 49.50 | 52.80 | 46.20 | 47.96 | 8,047 | -1.76(-3.54%) |
Nov 08, 2005 | 51.26 | 52.80 | 49.50 | 49.72 | 13,169 | -2.53(-4.84%) |
Nov 07, 2005 | 55.00 | 55.00 | 51.04 | 52.25 | 5,888 | -1.76(-3.26%) |
Nov 04, 2005 | 55.00 | 55.00 | 52.80 | 54.01 | 3,309 | +0.22(+0.41%) |
Nov 03, 2005 | 56.54 | 56.54 | 52.25 | 53.79 | 5,636 | -1.76(-3.17%) |
Nov 02, 2005 | 58.30 | 58.30 | 53.90 | 55.55 | 10,679 | +0.55(+1.00%) |