Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 53.01 | 53.31 | 52.64 | 52.64 | 3,914,800 | -0.32(-0.60%) |
Jun 29, 2006 | 52.68 | 53.10 | 51.91 | 52.96 | 4,064,500 | +0.74(+1.42%) |
Jun 28, 2006 | 51.40 | 52.38 | 51.19 | 52.22 | 3,205,000 | +1.13(+2.21%) |
Jun 27, 2006 | 50.75 | 51.58 | 50.55 | 51.09 | 2,510,800 | +0.59(+1.17%) |
Jun 26, 2006 | 49.95 | 50.91 | 49.02 | 50.50 | 2,524,300 | +0.20(+0.40%) |
Jun 23, 2006 | 49.90 | 51.20 | 49.77 | 50.30 | 3,196,300 | +1.34(+2.74%) |
Jun 22, 2006 | 48.23 | 49.40 | 48.04 | 48.96 | 2,176,100 | +0.26(+0.53%) |
Jun 21, 2006 | 47.02 | 49.47 | 47.02 | 48.70 | 2,664,800 | +1.83(+3.90%) |
Jun 20, 2006 | 47.05 | 47.78 | 46.50 | 46.87 | 2,611,000 | +0.04(+0.09%) |
Jun 19, 2006 | 47.95 | 48.01 | 46.42 | 46.83 | 3,372,100 | -1.90(-3.90%) |
Jun 16, 2006 | 48.51 | 49.40 | 48.00 | 48.73 | 2,980,300 | -0.30(-0.61%) |
Jun 15, 2006 | 47.47 | 49.28 | 47.33 | 49.03 | 3,574,500 | +2.15(+4.59%) |
Jun 14, 2006 | 46.42 | 47.45 | 46.18 | 46.88 | 4,768,600 | +0.52(+1.12%) |
Jun 13, 2006 | 45.50 | 46.62 | 45.15 | 46.36 | 6,261,800 | -0.14(-0.30%) |
Jun 12, 2006 | 47.92 | 48.38 | 46.38 | 46.50 | 2,777,000 | -1.26(-2.64%) |
Jun 09, 2006 | 48.56 | 48.89 | 47.67 | 47.76 | 2,635,500 | -0.23(-0.48%) |
Jun 08, 2006 | 46.22 | 48.26 | 45.38 | 47.99 | 7,330,300 | +0.80(+1.70%) |
Jun 07, 2006 | 49.33 | 49.34 | 47.19 | 47.19 | 4,252,900 | -2.84(-5.68%) |
Jun 06, 2006 | 49.68 | 50.77 | 49.04 | 50.03 | 3,753,800 | -0.55(-1.09%) |
Jun 05, 2006 | 52.48 | 52.61 | 50.50 | 50.58 | 2,754,900 | -1.43(-2.75%) |
Jun 02, 2006 | 51.91 | 52.42 | 51.57 | 52.01 | 2,281,400 | +0.62(+1.21%) |
Jun 01, 2006 | 49.91 | 51.63 | 49.59 | 51.39 | 2,772,200 | +0.85(+1.68%) |
May 31, 2006 | 49.25 | 51.13 | 49.23 | 50.54 | 4,053,000 | +1.31(+2.66%) |
May 30, 2006 | 50.59 | 50.65 | 49.13 | 49.23 | 2,980,700 | +0.46(+0.94%) |
May 26, 2006 | 47.85 | 49.16 | 47.41 | 48.77 | 2,058,900 | +0.64(+1.33%) |
May 25, 2006 | 47.27 | 48.89 | 47.22 | 48.13 | 3,032,600 | +1.48(+3.17%) |
May 24, 2006 | 45.76 | 47.14 | 45.55 | 46.65 | 4,377,100 | -0.24(-0.51%) |
May 23, 2006 | 47.52 | 48.48 | 46.82 | 46.89 | 3,827,800 | +0.39(+0.84%) |
May 22, 2006 | 45.00 | 46.65 | 44.02 | 46.50 | 3,880,500 | +0.51(+1.11%) |
May 19, 2006 | 44.16 | 46.30 | 44.11 | 45.99 | 4,859,700 | +0.98(+2.18%) |
May 18, 2006 | 46.29 | 46.75 | 44.95 | 45.01 | 4,315,400 | -1.54(-3.31%) |
May 17, 2006 | 47.58 | 48.45 | 46.24 | 46.55 | 4,756,800 | -1.24(-2.59%) |
May 16, 2006 | 48.74 | 48.95 | 47.40 | 47.79 | 4,086,900 | -0.73(-1.50%) |
May 15, 2006 | 48.30 | 49.21 | 47.78 | 48.52 | 4,245,600 | -1.75(-3.48%) |
May 12, 2006 | 51.25 | 51.54 | 49.75 | 50.27 | 2,732,800 | -1.71(-3.29%) |
May 11, 2006 | 53.64 | 53.67 | 51.80 | 51.98 | 2,770,000 | -1.26(-2.37%) |
May 10, 2006 | 52.85 | 53.55 | 52.55 | 53.24 | 2,191,300 | -0.02(-0.04%) |
May 09, 2006 | 51.83 | 53.70 | 51.79 | 53.26 | 3,054,500 | +1.45(+2.80%) |
May 08, 2006 | 50.91 | 51.87 | 50.80 | 51.81 | 1,721,800 | +0.24(+0.47%) |
May 05, 2006 | 51.00 | 51.70 | 50.71 | 51.57 | 1,729,100 | +0.81(+1.60%) |
May 04, 2006 | 50.90 | 51.80 | 50.22 | 50.76 | 2,765,300 | -0.86(-1.67%) |
May 03, 2006 | 52.21 | 52.45 | 51.00 | 51.62 | 2,525,800 | -0.59(-1.13%) |
May 02, 2006 | 51.05 | 52.56 | 50.79 | 52.21 | 3,890,900 | +1.56(+3.08%) |
May 01, 2006 | 50.74 | 51.25 | 50.43 | 50.65 | 2,478,100 | +0.60(+1.20%) |
Apr 28, 2006 | 50.97 | 51.34 | 49.90 | 50.05 | 2,183,500 | -0.67(-1.32%) |
Apr 27, 2006 | 50.51 | 52.00 | 49.98 | 50.72 | 3,974,500 | -0.53(-1.03%) |
Apr 26, 2006 | 51.00 | 52.29 | 50.83 | 51.25 | 3,748,800 | +0.34(+0.67%) |
Apr 25, 2006 | 51.20 | 52.33 | 50.19 | 50.91 | 4,946,100 | +0.64(+1.27%) |
Apr 24, 2006 | 49.92 | 50.65 | 49.75 | 50.27 | 2,235,900 | -1.05(-2.05%) |
Apr 21, 2006 | 50.35 | 51.45 | 50.35 | 51.32 | 2,570,700 | +0.82(+1.62%) |
Apr 20, 2006 | 51.12 | 51.12 | 50.01 | 50.50 | 4,765,700 | -0.62(-1.21%) |
Apr 19, 2006 | 50.50 | 51.63 | 49.82 | 51.12 | 4,085,300 | +0.66(+1.31%) |
Apr 18, 2006 | 48.80 | 50.46 | 48.80 | 50.46 | 4,023,500 | +1.95(+4.02%) |
Apr 17, 2006 | 48.31 | 48.84 | 48.21 | 48.51 | 2,226,100 | +0.76(+1.59%) |
Apr 13, 2006 | 47.66 | 47.86 | 46.54 | 47.75 | 2,529,600 | +0.09(+0.19%) |
Apr 12, 2006 | 47.20 | 47.81 | 46.56 | 47.66 | 2,120,000 | +0.31(+0.65%) |
Apr 11, 2006 | 48.00 | 48.30 | 47.03 | 47.35 | 2,459,600 | -0.11(-0.23%) |
Apr 10, 2006 | 47.62 | 47.85 | 47.10 | 47.46 | 2,032,600 | +0.62(+1.32%) |
Apr 07, 2006 | 47.75 | 48.00 | 46.82 | 46.84 | 2,860,800 | -1.18(-2.46%) |
Apr 06, 2006 | 48.72 | 48.88 | 47.47 | 48.02 | 2,692,100 | -0.41(-0.85%) |
Apr 05, 2006 | 48.51 | 49.02 | 48.19 | 48.43 | 3,109,800 | -0.34(-0.70%) |
Apr 04, 2006 | 47.05 | 48.86 | 46.72 | 48.77 | 3,352,100 | +1.67(+3.55%) |
Apr 03, 2006 | 46.89 | 48.24 | 46.89 | 47.10 | 2,992,400 | +0.37(+0.79%) |
Mar 31, 2006 | 47.95 | 47.96 | 46.16 | 46.73 | 3,104,800 | -1.57(-3.25%) |
Mar 30, 2006 | 48.68 | 49.04 | 48.12 | 48.30 | 2,606,400 | +0.33(+0.69%) |
Mar 29, 2006 | 47.07 | 48.16 | 46.80 | 47.97 | 2,479,700 | +0.89(+1.89%) |
Mar 28, 2006 | 48.00 | 48.09 | 46.93 | 47.08 | 3,285,300 | -0.50(-1.05%) |
Mar 27, 2006 | 47.44 | 47.85 | 46.88 | 47.58 | 2,434,700 | -0.33(-0.69%) |
Mar 24, 2006 | 47.00 | 47.98 | 47.00 | 47.91 | 2,690,400 | +1.13(+2.42%) |
Mar 23, 2006 | 46.56 | 46.84 | 46.26 | 46.78 | 2,412,900 | +0.48(+1.04%) |
Mar 22, 2006 | 45.99 | 46.90 | 45.62 | 46.30 | 2,979,000 | +0.18(+0.39%) |
Mar 21, 2006 | 45.00 | 46.50 | 44.43 | 46.12 | 4,143,800 | +0.27(+0.59%) |
Mar 20, 2006 | 46.56 | 46.94 | 45.50 | 45.85 | 4,561,800 | -2.09(-4.36%) |
Mar 17, 2006 | 48.11 | 48.11 | 47.28 | 47.94 | 3,246,100 | -0.17(-0.35%) |
Mar 16, 2006 | 47.19 | 48.62 | 46.91 | 48.11 | 4,090,100 | +0.71(+1.50%) |
Mar 15, 2006 | 46.50 | 47.60 | 46.43 | 47.40 | 4,731,500 | +0.81(+1.74%) |
Mar 14, 2006 | 44.67 | 46.85 | 44.43 | 46.59 | 7,239,200 | +2.41(+5.45%) |
Mar 13, 2006 | 42.96 | 44.59 | 42.74 | 44.18 | 3,761,000 | +1.32(+3.08%) |
Mar 10, 2006 | 42.56 | 43.32 | 42.30 | 42.86 | 3,627,900 | +0.06(+0.14%) |
Mar 09, 2006 | 43.03 | 43.45 | 42.11 | 42.80 | 3,647,700 | +0.08(+0.19%) |
Mar 08, 2006 | 41.40 | 43.01 | 41.22 | 42.72 | 4,556,100 | +0.62(+1.47%) |
Mar 07, 2006 | 42.54 | 42.54 | 41.80 | 42.10 | 3,663,900 | -1.05(-2.43%) |
Mar 06, 2006 | 43.81 | 44.43 | 42.23 | 43.15 | 4,135,400 | -0.76(-1.73%) |
Mar 03, 2006 | 42.90 | 44.17 | 42.82 | 43.91 | 3,365,400 | +0.68(+1.57%) |
Mar 02, 2006 | 42.02 | 43.24 | 41.76 | 43.23 | 3,788,200 | +1.43(+3.42%) |
Mar 01, 2006 | 41.40 | 42.19 | 40.92 | 41.80 | 3,419,600 | +0.49(+1.19%) |
Feb 28, 2006 | 40.50 | 41.48 | 39.54 | 41.31 | 4,556,400 | +0.81(+2.00%) |
Feb 27, 2006 | 41.74 | 41.79 | 40.43 | 40.50 | 3,656,900 | -1.54(-3.66%) |
Feb 24, 2006 | 42.60 | 42.60 | 41.90 | 42.04 | 2,672,600 | +0.03(+0.07%) |
Feb 23, 2006 | 41.63 | 42.68 | 41.60 | 42.01 | 4,186,500 | -0.03(-0.07%) |
Feb 22, 2006 | 42.69 | 42.85 | 41.75 | 42.04 | 5,180,400 | -1.61(-3.69%) |
Feb 21, 2006 | 45.20 | 45.20 | 43.53 | 43.65 | 3,903,400 | +0.66(+1.54%) |
Feb 17, 2006 | 43.80 | 43.95 | 42.62 | 42.99 | 3,167,000 | +0.15(+0.35%) |
Feb 16, 2006 | 41.63 | 42.85 | 41.32 | 42.84 | 4,845,400 | +1.87(+4.56%) |
Feb 15, 2006 | 41.95 | 42.50 | 40.75 | 40.97 | 6,195,400 | -0.35(-0.85%) |
Feb 14, 2006 | 41.53 | 41.95 | 40.11 | 41.32 | 6,212,000 | -0.44(-1.05%) |
Feb 13, 2006 | 41.90 | 42.34 | 41.05 | 41.76 | 4,337,100 | -0.09(-0.22%) |
Feb 10, 2006 | 42.69 | 42.98 | 40.34 | 41.85 | 8,113,600 | -0.84(-1.97%) |
Feb 09, 2006 | 45.21 | 45.30 | 42.65 | 42.69 | 6,533,000 | -1.70(-3.83%) |
Feb 08, 2006 | 44.81 | 45.00 | 43.73 | 44.39 | 4,496,000 | -0.63(-1.40%) |
Feb 07, 2006 | 46.76 | 47.02 | 44.76 | 45.02 | 4,740,700 | -2.63(-5.52%) |
Feb 06, 2006 | 47.39 | 48.45 | 47.15 | 47.65 | 3,607,700 | +0.87(+1.86%) |
Feb 03, 2006 | 47.20 | 47.36 | 46.39 | 46.78 | 4,077,700 | -0.65(-1.37%) |
Feb 02, 2006 | 47.95 | 48.74 | 46.70 | 47.43 | 5,000,700 | -0.73(-1.52%) |
Feb 01, 2006 | 49.98 | 50.05 | 48.00 | 48.16 | 5,359,500 | -1.70(-3.41%) |
Jan 31, 2006 | 49.24 | 49.93 | 49.22 | 49.86 | 3,733,000 | +0.63(+1.28%) |
Jan 30, 2006 | 47.95 | 49.36 | 47.72 | 49.23 | 4,511,600 | +2.12(+4.50%) |
Jan 27, 2006 | 47.48 | 47.89 | 47.00 | 47.11 | 3,860,100 | +0.63(+1.36%) |
Jan 26, 2006 | 46.01 | 46.72 | 44.96 | 46.48 | 5,211,400 | +0.33(+0.72%) |
Jan 25, 2006 | 46.89 | 47.21 | 45.70 | 46.15 | 4,465,300 | -0.90(-1.91%) |
Jan 24, 2006 | 47.30 | 47.62 | 47.01 | 47.05 | 3,652,800 | -1.04(-2.16%) |
Jan 23, 2006 | 47.61 | 48.29 | 46.96 | 48.09 | 4,271,300 | +0.49(+1.03%) |
Jan 20, 2006 | 48.66 | 49.00 | 47.45 | 47.60 | 4,678,100 | -0.30(-0.63%) |
Jan 19, 2006 | 46.65 | 48.04 | 46.43 | 47.90 | 4,805,300 | +1.48(+3.19%) |
Jan 18, 2006 | 47.74 | 48.09 | 46.20 | 46.42 | 4,606,000 | -1.91(-3.95%) |
Jan 17, 2006 | 48.28 | 48.84 | 47.60 | 48.33 | 4,616,400 | +2.42(+5.27%) |
Jan 13, 2006 | 45.61 | 46.03 | 45.21 | 45.91 | 3,868,200 | +0.30(+0.66%) |
Jan 12, 2006 | 45.98 | 46.32 | 44.90 | 45.61 | 5,859,100 | +0.21(+0.46%) |
Jan 11, 2006 | 45.52 | 45.58 | 44.68 | 45.40 | 3,902,400 | -0.16(-0.35%) |
Jan 10, 2006 | 45.06 | 45.92 | 44.90 | 45.56 | 3,819,800 | +0.51(+1.13%) |
Jan 09, 2006 | 45.95 | 45.99 | 45.01 | 45.05 | 2,875,800 | -0.81(-1.77%) |
Jan 06, 2006 | 45.83 | 46.18 | 45.50 | 45.86 | 2,786,900 | +0.64(+1.42%) |
Jan 05, 2006 | 45.75 | 45.88 | 44.77 | 45.22 | 3,941,500 | -1.08(-2.33%) |
Jan 04, 2006 | 46.10 | 46.39 | 45.49 | 46.30 | 3,925,900 | -0.40(-0.86%) |
Jan 03, 2006 | 45.40 | 46.86 | 45.37 | 46.70 | 3,852,900 | +1.54(+3.41%) |
Dec 30, 2005 | 44.40 | 45.42 | 44.24 | 45.16 | 2,057,300 | +0.29(+0.65%) |
Dec 29, 2005 | 45.55 | 45.55 | 44.77 | 44.87 | 3,029,800 | -0.68(-1.49%) |
Dec 28, 2005 | 44.40 | 45.81 | 44.17 | 45.55 | 2,506,900 | +1.55(+3.52%) |
Dec 27, 2005 | 45.05 | 45.11 | 43.85 | 44.00 | 3,215,400 | -1.67(-3.66%) |
Dec 23, 2005 | 45.40 | 45.76 | 44.86 | 45.67 | 2,313,600 | -0.34(-0.74%) |
Dec 22, 2005 | 47.05 | 47.09 | 45.80 | 46.01 | 2,451,500 | -0.69(-1.48%) |
Dec 21, 2005 | 47.00 | 47.09 | 46.35 | 46.70 | 2,842,800 | -0.19(-0.41%) |
Dec 20, 2005 | 46.73 | 47.40 | 46.66 | 46.89 | 2,077,300 | +0.16(+0.34%) |
Dec 19, 2005 | 47.05 | 47.75 | 46.45 | 46.73 | 3,416,700 | -0.18(-0.38%) |
Dec 16, 2005 | 48.65 | 48.75 | 46.71 | 46.91 | 3,713,500 | -1.99(-4.07%) |
Dec 15, 2005 | 49.76 | 50.08 | 48.48 | 48.90 | 4,997,400 | -1.32(-2.63%) |
Dec 14, 2005 | 51.18 | 51.18 | 49.67 | 50.22 | 4,231,800 | -0.90(-1.76%) |
Dec 13, 2005 | 51.53 | 52.04 | 50.92 | 51.12 | 3,735,100 | -0.12(-0.23%) |
Dec 12, 2005 | 51.59 | 51.75 | 50.59 | 51.24 | 3,258,200 | +1.17(+2.34%) |
Dec 09, 2005 | 49.79 | 50.75 | 49.73 | 50.07 | 3,600,400 | -0.56(-1.11%) |
Dec 08, 2005 | 49.42 | 50.73 | 48.95 | 50.63 | 3,686,500 | +1.43(+2.91%) |
Dec 07, 2005 | 49.58 | 49.70 | 48.61 | 49.20 | 3,236,300 | +0.55(+1.13%) |
Dec 06, 2005 | 47.85 | 49.09 | 47.35 | 48.65 | 3,022,800 | +0.52(+1.08%) |
Dec 05, 2005 | 47.95 | 49.23 | 47.49 | 48.13 | 5,177,300 | +0.89(+1.88%) |
Dec 02, 2005 | 46.82 | 47.29 | 46.62 | 47.24 | 3,762,500 | +1.12(+2.43%) |
Dec 01, 2005 | 44.54 | 46.12 | 44.51 | 46.12 | 4,730,100 | +1.80(+4.06%) |
Nov 30, 2005 | 44.49 | 44.92 | 44.15 | 44.32 | 2,748,400 | -0.37(-0.83%) |
Nov 29, 2005 | 45.00 | 45.20 | 44.42 | 44.69 | 2,172,500 | -0.06(-0.13%) |
Nov 28, 2005 | 45.54 | 45.70 | 44.48 | 44.75 | 2,893,700 | -1.43(-3.10%) |
Nov 25, 2005 | 46.79 | 47.01 | 45.97 | 46.18 | 1,066,300 | +0.18(+0.39%) |
Nov 23, 2005 | 46.40 | 46.41 | 45.35 | 46.00 | 3,132,400 | -0.44(-0.95%) |
Nov 22, 2005 | 45.43 | 46.77 | 45.26 | 46.44 | 3,273,800 | +1.84(+4.13%) |
Nov 21, 2005 | 44.15 | 44.60 | 43.73 | 44.60 | 2,364,300 | +1.10(+2.53%) |
Nov 18, 2005 | 44.00 | 44.11 | 43.03 | 43.50 | 3,929,900 | -0.84(-1.89%) |
Nov 17, 2005 | 46.00 | 46.47 | 44.22 | 44.34 | 4,361,600 | -0.74(-1.64%) |
Nov 16, 2005 | 43.55 | 45.17 | 43.00 | 45.08 | 5,024,800 | +1.89(+4.38%) |
Nov 15, 2005 | 43.00 | 44.02 | 42.27 | 43.19 | 3,723,100 | +0.04(+0.09%) |
Nov 14, 2005 | 43.10 | 43.58 | 42.50 | 43.15 | 3,444,000 | +0.47(+1.10%) |
Nov 11, 2005 | 42.20 | 42.95 | 42.00 | 42.68 | 4,042,000 | +0.29(+0.68%) |
Nov 10, 2005 | 44.25 | 44.41 | 42.12 | 42.39 | 6,397,600 | -2.16(-4.85%) |
Nov 09, 2005 | 45.58 | 45.67 | 44.52 | 44.55 | 4,456,000 | -0.90(-1.98%) |
Nov 08, 2005 | 45.30 | 46.00 | 44.96 | 45.45 | 3,669,100 | +0.21(+0.46%) |
Nov 07, 2005 | 47.06 | 47.07 | 45.14 | 45.24 | 4,867,300 | -2.09(-4.42%) |
Nov 04, 2005 | 48.70 | 48.70 | 46.67 | 47.33 | 3,740,800 | -1.37(-2.81%) |
Nov 03, 2005 | 48.51 | 48.80 | 48.10 | 48.70 | 3,446,200 | +0.72(+1.50%) |
Nov 02, 2005 | 46.60 | 47.98 | 46.48 | 47.98 | 4,047,400 | +1.35(+2.90%) |
Nov 01, 2005 | 45.80 | 46.70 | 45.20 | 46.63 | 3,577,000 | +0.77(+1.68%) |
Oct 31, 2005 | 45.90 | 47.13 | 45.37 | 45.86 | 5,217,400 | +0.08(+0.17%) |
Oct 28, 2005 | 45.50 | 46.50 | 44.70 | 45.78 | 4,822,100 | +0.22(+0.48%) |
Oct 27, 2005 | 48.05 | 48.40 | 44.50 | 45.56 | 10,238,100 | -2.39(-4.98%) |
Oct 26, 2005 | 49.29 | 51.59 | 47.56 | 47.95 | 11,123,400 | -4.05(-7.79%) |
Oct 25, 2005 | 52.12 | 52.20 | 50.90 | 52.00 | 5,537,400 | +1.40(+2.77%) |
Oct 24, 2005 | 48.48 | 50.60 | 48.06 | 50.60 | 5,133,000 | +1.80(+3.69%) |
Oct 21, 2005 | 47.65 | 49.97 | 47.42 | 48.80 | 6,094,600 | +0.25(+0.51%) |
Oct 20, 2005 | 50.87 | 55.01 | 47.97 | 48.55 | 23,191,700 | -4.01(-7.63%) |
Oct 19, 2005 | 47.81 | 53.89 | 45.85 | 52.56 | 9,062,200 | +4.67(+9.75%) |
Oct 18, 2005 | 49.47 | 50.12 | 47.66 | 47.89 | 4,177,200 | -2.62(-5.19%) |
Oct 17, 2005 | 51.11 | 51.29 | 49.45 | 50.51 | 4,109,400 | +1.35(+2.75%) |
Oct 14, 2005 | 46.45 | 49.16 | 46.20 | 49.16 | 5,414,200 | +1.80(+3.80%) |
Oct 13, 2005 | 48.45 | 48.45 | 46.14 | 47.36 | 6,861,700 | -2.14(-4.32%) |
Oct 12, 2005 | 51.79 | 51.80 | 49.31 | 49.50 | 3,552,900 | -1.67(-3.26%) |
Oct 11, 2005 | 50.09 | 51.20 | 49.77 | 51.17 | 4,372,900 | +2.31(+4.73%) |
Oct 10, 2005 | 51.13 | 51.60 | 48.50 | 48.86 | 5,857,500 | -1.80(-3.55%) |
Oct 07, 2005 | 50.25 | 51.10 | 49.63 | 50.66 | 5,476,300 | +1.21(+2.45%) |
Oct 06, 2005 | 52.99 | 52.25 | 48.00 | 49.45 | 11,687,300 | -4.07(-7.60%) |
Oct 05, 2005 | 56.97 | 56.97 | 53.05 | 53.52 | 7,495,500 | -3.61(-6.32%) |
Oct 04, 2005 | 59.02 | 59.30 | 56.92 | 57.13 | 4,245,700 | -2.52(-4.22%) |
Oct 03, 2005 | 58.74 | 59.82 | 58.31 | 59.65 | 3,928,500 | +1.34(+2.30%) |
Sep 30, 2005 | 57.65 | 58.43 | 57.26 | 58.31 | 2,918,000 | +0.83(+1.44%) |
Sep 29, 2005 | 58.32 | 58.49 | 56.77 | 57.48 | 4,127,900 | +0.20(+0.35%) |
Sep 28, 2005 | 56.22 | 57.75 | 55.00 | 57.28 | 4,451,500 | +1.48(+2.65%) |
Sep 27, 2005 | 55.75 | 55.90 | 55.00 | 55.80 | 2,641,400 | -0.36(-0.64%) |
Sep 26, 2005 | 53.12 | 56.16 | 52.82 | 56.16 | 4,227,700 | +1.81(+3.33%) |
Sep 23, 2005 | 54.30 | 55.26 | 53.75 | 54.35 | 4,813,400 | -1.49(-2.67%) |
Sep 22, 2005 | 57.64 | 57.99 | 53.92 | 55.84 | 6,913,600 | +0.17(+0.31%) |
Sep 21, 2005 | 55.50 | 56.30 | 55.25 | 55.67 | 5,869,700 | +2.11(+3.94%) |
Sep 20, 2005 | 53.30 | 54.46 | 52.75 | 53.56 | 3,659,000 | +0.26(+0.49%) |
Sep 19, 2005 | 52.49 | 53.66 | 52.01 | 53.30 | 2,829,500 | +2.34(+4.59%) |
Sep 16, 2005 | 50.85 | 51.40 | 50.63 | 50.96 | 2,157,500 | +0.44(+0.87%) |
Sep 15, 2005 | 51.24 | 51.40 | 49.94 | 50.52 | 2,565,100 | -0.42(-0.82%) |
Sep 14, 2005 | 50.20 | 50.95 | 49.85 | 50.94 | 2,603,500 | +1.43(+2.89%) |
Sep 13, 2005 | 50.30 | 50.31 | 49.40 | 49.51 | 2,322,300 | -0.01(-0.02%) |
Sep 12, 2005 | 50.30 | 50.79 | 49.27 | 49.52 | 2,681,000 | -1.03(-2.04%) |
Sep 09, 2005 | 50.10 | 50.91 | 50.00 | 50.55 | 2,341,800 | +1.14(+2.31%) |
Sep 08, 2005 | 49.50 | 49.88 | 48.72 | 49.41 | 2,899,800 | +0.81(+1.67%) |
Sep 07, 2005 | 48.75 | 49.05 | 48.01 | 48.60 | 3,733,200 | -0.30(-0.61%) |
Sep 06, 2005 | 49.80 | 49.85 | 47.78 | 48.90 | 3,722,600 | -0.71(-1.43%) |
Sep 02, 2005 | 50.75 | 50.76 | 49.00 | 49.61 | 3,752,500 | -1.65(-3.22%) |
Sep 01, 2005 | 49.26 | 51.34 | 49.26 | 51.26 | 4,586,900 | +2.07(+4.21%) |
Aug 31, 2005 | 47.81 | 49.77 | 47.69 | 49.19 | 4,200,400 | +2.01(+4.26%) |
Aug 30, 2005 | 46.04 | 47.35 | 45.89 | 47.18 | 2,688,600 | +1.49(+3.26%) |
Aug 29, 2005 | 46.10 | 46.29 | 44.85 | 45.69 | 2,803,700 | +0.99(+2.21%) |
Aug 26, 2005 | 45.46 | 45.88 | 44.58 | 44.70 | 2,257,800 | -0.58(-1.28%) |
Aug 25, 2005 | 44.52 | 45.28 | 44.30 | 45.28 | 2,848,200 | +0.76(+1.71%) |
Aug 24, 2005 | 43.80 | 44.57 | 43.16 | 44.52 | 2,534,400 | +1.34(+3.10%) |
Aug 23, 2005 | 43.20 | 43.23 | 42.20 | 43.18 | 1,945,000 | +0.60(+1.41%) |
Aug 22, 2005 | 42.75 | 43.40 | 42.25 | 42.58 | 1,664,500 | +0.34(+0.80%) |
Aug 19, 2005 | 41.78 | 42.44 | 41.60 | 42.24 | 2,570,600 | +0.99(+2.40%) |
Aug 18, 2005 | 42.00 | 42.20 | 40.55 | 41.25 | 5,773,400 | -1.39(-3.26%) |
Aug 17, 2005 | 44.00 | 44.95 | 42.41 | 42.64 | 3,867,400 | -1.83(-4.12%) |
Aug 16, 2005 | 44.05 | 44.64 | 43.49 | 44.47 | 2,805,600 | +0.07(+0.16%) |
Aug 15, 2005 | 45.18 | 45.19 | 43.91 | 44.40 | 2,022,200 | -0.78(-1.73%) |
Aug 12, 2005 | 45.81 | 45.84 | 44.70 | 45.18 | 2,194,100 | -0.47(-1.03%) |
Aug 11, 2005 | 45.24 | 45.79 | 45.05 | 45.65 | 2,379,300 | +0.87(+1.94%) |
Aug 10, 2005 | 43.80 | 44.85 | 43.57 | 44.78 | 2,392,300 | +1.45(+3.35%) |
Aug 09, 2005 | 43.50 | 43.70 | 42.76 | 43.33 | 2,040,200 | -0.07(-0.16%) |
Aug 08, 2005 | 43.55 | 44.55 | 43.24 | 43.40 | 3,114,400 | +0.38(+0.88%) |
Aug 05, 2005 | 43.10 | 43.46 | 42.41 | 43.02 | 2,334,900 | -0.07(-0.16%) |
Aug 04, 2005 | 42.25 | 43.37 | 42.23 | 43.09 | 2,982,800 | +1.05(+2.50%) |
Aug 03, 2005 | 42.90 | 43.31 | 41.75 | 42.04 | 4,922,700 | -0.06(-0.14%) |
Aug 02, 2005 | 42.14 | 42.63 | 41.79 | 42.10 | 3,291,900 | +0.24(+0.57%) |
Aug 01, 2005 | 42.15 | 42.24 | 41.65 | 41.86 | 2,255,300 | +0.51(+1.23%) |
Jul 29, 2005 | 42.56 | 43.00 | 41.18 | 41.35 | 2,063,900 | -1.04(-2.45%) |
Jul 28, 2005 | 42.94 | 43.20 | 41.79 | 42.39 | 2,517,600 | +0.25(+0.59%) |
Jul 27, 2005 | 42.00 | 42.54 | 41.73 | 42.14 | 1,509,300 | +0.15(+0.36%) |
Jul 26, 2005 | 41.98 | 42.31 | 41.55 | 41.99 | 1,658,200 | -0.54(-1.27%) |
Jul 25, 2005 | 42.00 | 42.68 | 41.52 | 42.53 | 1,699,500 | +0.45(+1.07%) |
Jul 22, 2005 | 41.44 | 42.08 | 41.29 | 42.08 | 2,194,000 | +1.18(+2.89%) |
Jul 21, 2005 | 41.10 | 41.52 | 40.80 | 40.90 | 1,449,400 | -0.49(-1.18%) |
Jul 20, 2005 | 41.20 | 41.46 | 40.20 | 41.39 | 2,886,900 | +0.58(+1.42%) |
Jul 19, 2005 | 39.76 | 40.85 | 39.54 | 40.81 | 1,909,200 | +1.31(+3.32%) |
Jul 18, 2005 | 40.30 | 40.35 | 39.26 | 39.50 | 2,758,600 | -0.79(-1.96%) |
Jul 15, 2005 | 41.00 | 41.00 | 39.94 | 40.29 | 2,751,300 | -0.25(-0.62%) |
Jul 14, 2005 | 43.25 | 43.30 | 40.45 | 40.54 | 3,836,600 | -2.26(-5.28%) |
Jul 13, 2005 | 43.66 | 43.68 | 42.76 | 42.80 | 1,757,900 | -0.86(-1.97%) |
Jul 12, 2005 | 43.52 | 43.96 | 43.20 | 43.66 | 1,793,200 | +0.53(+1.23%) |
Jul 11, 2005 | 43.06 | 43.32 | 42.66 | 43.13 | 2,560,400 | -0.37(-0.85%) |
Jul 08, 2005 | 43.95 | 43.96 | 43.12 | 43.50 | 2,560,700 | +0.28(+0.65%) |
Jul 07, 2005 | 41.80 | 43.22 | 41.67 | 43.22 | 2,033,100 | +1.07(+2.54%) |
Jul 06, 2005 | 42.87 | 42.87 | 42.06 | 42.15 | 2,107,500 | +0.10(+0.24%) |
Jul 05, 2005 | 41.15 | 42.13 | 41.00 | 42.05 | 2,273,700 | +0.84(+2.04%) |