Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 50.89 | 50.96 | 50.31 | 50.35 | 5,243,541 | -0.24(-0.47%) |
Jun 29, 2006 | 49.43 | 50.81 | 49.43 | 50.59 | 4,433,116 | +1.17(+2.36%) |
Jun 28, 2006 | 49.07 | 49.47 | 49.00 | 49.42 | 2,868,090 | +0.36(+0.74%) |
Jun 27, 2006 | 50.12 | 50.45 | 49.01 | 49.06 | 4,054,372 | -0.94(-1.88%) |
Jun 26, 2006 | 49.82 | 50.09 | 49.62 | 50.00 | 2,609,819 | +0.18(+0.36%) |
Jun 23, 2006 | 49.62 | 50.04 | 49.55 | 49.82 | 3,847,435 | +0.21(+0.41%) |
Jun 22, 2006 | 50.28 | 50.37 | 49.43 | 49.61 | 2,880,603 | -0.51(-1.01%) |
Jun 21, 2006 | 49.81 | 50.69 | 49.81 | 50.12 | 3,772,680 | +0.32(+0.64%) |
Jun 20, 2006 | 49.51 | 50.25 | 49.28 | 49.80 | 3,432,116 | +0.29(+0.58%) |
Jun 19, 2006 | 50.31 | 50.31 | 49.18 | 49.51 | 3,927,482 | -0.67(-1.34%) |
Jun 16, 2006 | 50.48 | 50.59 | 50.06 | 50.19 | 5,629,825 | -0.24(-0.48%) |
Jun 15, 2006 | 49.65 | 50.71 | 49.40 | 50.43 | 5,117,294 | +0.62(+1.25%) |
Jun 14, 2006 | 49.75 | 50.16 | 49.42 | 49.81 | 3,992,612 | -0.04(-0.08%) |
Jun 13, 2006 | 50.09 | 50.64 | 49.83 | 49.85 | 5,525,073 | -0.12(-0.25%) |
Jun 12, 2006 | 50.23 | 50.55 | 49.80 | 49.97 | 4,066,724 | -0.26(-0.51%) |
Jun 09, 2006 | 50.74 | 51.04 | 50.03 | 50.23 | 4,108,593 | -0.74(-1.44%) |
Jun 08, 2006 | 49.75 | 51.08 | 49.40 | 50.96 | 7,115,123 | +0.88(+1.75%) |
Jun 07, 2006 | 51.28 | 51.29 | 50.08 | 50.08 | 6,092,306 | -1.20(-2.33%) |
Jun 06, 2006 | 51.86 | 52.31 | 50.67 | 51.28 | 6,897,759 | -0.43(-0.83%) |
Jun 05, 2006 | 52.43 | 52.57 | 51.67 | 51.71 | 4,170,033 | -1.14(-2.16%) |
Jun 02, 2006 | 52.86 | 53.13 | 52.68 | 52.85 | 3,719,903 | +0.17(+0.32%) |
Jun 01, 2006 | 52.15 | 52.78 | 51.83 | 52.68 | 2,762,055 | +0.53(+1.02%) |
May 31, 2006 | 52.18 | 52.75 | 51.83 | 52.15 | 5,396,900 | +0.12(+0.24%) |
May 30, 2006 | 52.05 | 52.35 | 51.96 | 52.03 | 3,745,089 | -0.26(-0.49%) |
May 26, 2006 | 51.90 | 52.36 | 51.68 | 52.28 | 2,948,459 | +0.38(+0.73%) |
May 25, 2006 | 52.33 | 52.51 | 51.65 | 51.90 | 4,526,800 | -0.35(-0.67%) |
May 24, 2006 | 51.86 | 52.43 | 51.52 | 52.25 | 4,662,672 | +0.24(+0.46%) |
May 23, 2006 | 52.11 | 52.38 | 51.75 | 52.01 | 4,465,360 | -0.18(-0.35%) |
May 22, 2006 | 52.56 | 52.73 | 51.48 | 52.20 | 4,822,929 | -0.36(-0.69%) |
May 19, 2006 | 52.71 | 52.94 | 52.18 | 52.56 | 4,485,893 | +0.10(+0.19%) |
May 18, 2006 | 52.13 | 52.88 | 52.13 | 52.46 | 4,316,012 | -0.17(-0.32%) |
May 17, 2006 | 53.55 | 53.59 | 52.44 | 52.63 | 6,666,919 | -1.46(-2.70%) |
May 16, 2006 | 54.31 | 54.44 | 53.75 | 54.08 | 5,131,250 | -0.22(-0.41%) |
May 15, 2006 | 54.05 | 54.36 | 53.65 | 54.31 | 4,166,824 | +0.34(+0.64%) |
May 12, 2006 | 54.17 | 54.65 | 53.77 | 53.97 | 4,052,928 | -0.37(-0.69%) |
May 11, 2006 | 54.39 | 54.63 | 54.10 | 54.34 | 4,103,620 | -0.30(-0.55%) |
May 10, 2006 | 54.39 | 54.71 | 54.38 | 54.64 | 4,521,025 | +0.04(+0.08%) |
May 09, 2006 | 54.61 | 54.73 | 54.12 | 54.60 | 6,480,354 | -0.34(-0.62%) |
May 08, 2006 | 54.30 | 55.08 | 54.27 | 54.94 | 5,652,444 | +0.52(+0.95%) |
May 05, 2006 | 54.04 | 54.42 | 53.95 | 54.42 | 5,826,335 | +0.52(+0.96%) |
May 04, 2006 | 53.55 | 54.03 | 53.51 | 53.90 | 5,333,375 | +0.36(+0.66%) |
May 03, 2006 | 52.83 | 53.55 | 52.74 | 53.55 | 5,321,985 | +0.87(+1.66%) |
May 02, 2006 | 53.08 | 53.18 | 52.10 | 52.68 | 6,107,546 | -0.29(-0.55%) |
May 01, 2006 | 53.30 | 53.44 | 52.89 | 52.97 | 4,568,829 | -0.29(-0.54%) |
Apr 28, 2006 | 52.99 | 53.30 | 52.95 | 53.26 | 4,051,805 | +0.12(+0.23%) |
Apr 27, 2006 | 52.99 | 53.41 | 52.68 | 53.13 | 4,798,545 | -0.18(-0.34%) |
Apr 26, 2006 | 52.89 | 53.39 | 52.74 | 53.31 | 4,338,631 | +0.44(+0.84%) |
Apr 25, 2006 | 52.99 | 53.30 | 52.61 | 52.87 | 6,345,765 | -0.41(-0.76%) |
Apr 24, 2006 | 52.37 | 53.55 | 52.36 | 53.27 | 7,000,105 | +0.25(+0.47%) |
Apr 21, 2006 | 52.36 | 53.30 | 52.31 | 53.02 | 14,867,744 | +1.53(+2.98%) |
Apr 20, 2006 | 51.02 | 51.72 | 50.72 | 51.49 | 6,868,242 | +0.45(+0.88%) |
Apr 19, 2006 | 50.92 | 51.36 | 50.90 | 51.04 | 4,688,179 | +0.18(+0.36%) |
Apr 18, 2006 | 50.09 | 51.24 | 50.08 | 50.86 | 7,017,590 | +0.83(+1.66%) |
Apr 17, 2006 | 50.21 | 50.31 | 49.44 | 50.03 | 5,009,012 | -0.44(-0.88%) |
Apr 13, 2006 | 50.56 | 50.83 | 50.23 | 50.47 | 2,877,715 | -0.08(-0.16%) |
Apr 12, 2006 | 49.86 | 50.72 | 49.86 | 50.56 | 3,941,118 | +0.19(+0.38%) |
Apr 11, 2006 | 49.98 | 50.57 | 49.98 | 50.36 | 4,478,193 | -0.12(-0.23%) |
Apr 10, 2006 | 49.94 | 50.72 | 49.94 | 50.48 | 4,113,405 | -0.03(-0.06%) |
Apr 07, 2006 | 50.65 | 51.17 | 50.38 | 50.51 | 6,589,759 | -0.22(-0.43%) |
Apr 06, 2006 | 49.71 | 51.12 | 49.58 | 50.73 | 16,797,396 | +2.44(+5.06%) |
Apr 05, 2006 | 48.55 | 48.56 | 47.88 | 48.29 | 4,466,483 | +0.29(+0.60%) |
Apr 04, 2006 | 48.25 | 48.62 | 47.70 | 48.00 | 5,830,506 | +0.72(+1.53%) |
Apr 03, 2006 | 47.36 | 48.12 | 47.23 | 47.28 | 5,769,869 | +0.09(+0.20%) |
Mar 31, 2006 | 47.70 | 47.93 | 47.13 | 47.18 | 5,014,306 | -0.52(-1.08%) |
Mar 30, 2006 | 48.36 | 48.39 | 47.38 | 47.70 | 5,394,173 | -0.65(-1.34%) |
Mar 29, 2006 | 48.50 | 49.08 | 48.35 | 48.35 | 8,442,091 | +0.79(+1.65%) |
Mar 28, 2006 | 47.90 | 48.12 | 47.47 | 47.56 | 5,632,231 | -0.34(-0.70%) |
Mar 27, 2006 | 47.81 | 48.14 | 47.69 | 47.90 | 4,479,637 | +0.02(+0.05%) |
Mar 24, 2006 | 47.78 | 48.04 | 47.61 | 47.88 | 5,485,289 | +0.02(+0.04%) |
Mar 23, 2006 | 47.80 | 47.98 | 47.38 | 47.86 | 5,564,375 | +0.44(+0.92%) |
Mar 22, 2006 | 46.60 | 47.47 | 46.60 | 47.42 | 4,739,833 | +0.71(+1.52%) |
Mar 21, 2006 | 46.88 | 46.97 | 46.52 | 46.71 | 5,129,646 | -0.04(-0.09%) |
Mar 20, 2006 | 46.65 | 46.87 | 46.47 | 46.75 | 2,805,207 | +0.13(+0.28%) |
Mar 17, 2006 | 46.94 | 47.03 | 46.60 | 46.62 | 6,496,075 | -0.06(-0.13%) |
Mar 16, 2006 | 46.44 | 47.04 | 46.31 | 46.68 | 6,959,198 | +0.55(+1.20%) |
Mar 15, 2006 | 45.68 | 46.28 | 45.51 | 46.13 | 4,593,533 | +0.29(+0.64%) |
Mar 14, 2006 | 45.00 | 45.97 | 45.00 | 45.84 | 4,217,356 | +0.90(+2.00%) |
Mar 13, 2006 | 45.19 | 45.21 | 44.81 | 44.94 | 3,204,484 | -0.14(-0.32%) |
Mar 10, 2006 | 44.82 | 45.38 | 44.81 | 45.08 | 2,939,957 | +0.32(+0.72%) |
Mar 09, 2006 | 45.21 | 45.36 | 44.74 | 44.76 | 3,447,034 | -0.36(-0.80%) |
Mar 08, 2006 | 45.20 | 45.55 | 44.91 | 45.12 | 4,001,916 | +0.07(+0.15%) |
Mar 07, 2006 | 44.76 | 45.09 | 44.47 | 45.05 | 4,739,993 | +0.22(+0.50%) |
Mar 06, 2006 | 45.17 | 45.38 | 44.60 | 44.83 | 4,949,818 | -0.60(-1.33%) |
Mar 03, 2006 | 45.54 | 45.69 | 45.29 | 45.43 | 4,962,010 | -0.11(-0.23%) |
Mar 02, 2006 | 45.91 | 46.01 | 45.50 | 45.54 | 4,262,433 | -0.39(-0.84%) |
Mar 01, 2006 | 46.25 | 46.25 | 45.82 | 45.92 | 3,267,368 | +0.05(+0.11%) |
Feb 28, 2006 | 45.94 | 46.18 | 45.58 | 45.87 | 4,323,712 | -0.06(-0.14%) |
Feb 27, 2006 | 46.13 | 46.54 | 45.94 | 45.94 | 4,450,441 | -0.14(-0.30%) |
Feb 24, 2006 | 46.09 | 46.23 | 45.59 | 46.07 | 3,097,807 | +0.16(+0.35%) |
Feb 23, 2006 | 45.57 | 46.18 | 45.51 | 45.91 | 4,322,910 | +0.42(+0.92%) |
Feb 22, 2006 | 45.62 | 45.97 | 45.49 | 45.49 | 4,289,704 | -0.14(-0.30%) |
Feb 21, 2006 | 45.92 | 46.19 | 45.41 | 45.63 | 5,945,525 | -0.36(-0.77%) |
Feb 17, 2006 | 45.60 | 46.22 | 45.56 | 45.99 | 3,751,505 | +0.45(+0.99%) |
Feb 16, 2006 | 45.63 | 45.72 | 45.19 | 45.54 | 4,688,981 | -0.05(-0.11%) |
Feb 15, 2006 | 45.95 | 46.24 | 45.56 | 45.59 | 4,287,779 | -0.36(-0.77%) |
Feb 14, 2006 | 45.82 | 46.20 | 45.76 | 45.94 | 6,191,123 | +0.49(+1.08%) |
Feb 13, 2006 | 45.31 | 45.77 | 45.28 | 45.45 | 3,722,149 | +0.19(+0.41%) |
Feb 10, 2006 | 45.06 | 45.50 | 44.57 | 45.26 | 4,704,060 | +0.31(+0.68%) |
Feb 09, 2006 | 44.48 | 45.43 | 44.42 | 44.96 | 6,092,788 | +0.70(+1.58%) |
Feb 08, 2006 | 44.04 | 44.43 | 43.82 | 44.26 | 4,565,620 | +0.22(+0.50%) |
Feb 07, 2006 | 44.36 | 44.44 | 43.99 | 44.04 | 5,026,177 | -0.32(-0.73%) |
Feb 06, 2006 | 44.26 | 44.45 | 44.25 | 44.37 | 4,093,033 | +0.04(+0.10%) |
Feb 03, 2006 | 44.73 | 44.94 | 44.26 | 44.32 | 5,226,858 | -0.65(-1.46%) |
Feb 02, 2006 | 45.61 | 45.93 | 44.91 | 44.98 | 5,144,725 | -0.65(-1.42%) |
Feb 01, 2006 | 45.07 | 45.76 | 44.89 | 45.62 | 6,140,913 | +0.27(+0.60%) |
Jan 31, 2006 | 45.13 | 45.66 | 44.86 | 45.35 | 8,530,801 | +0.06(+0.14%) |
Jan 30, 2006 | 45.44 | 45.72 | 45.14 | 45.29 | 5,556,194 | +0.00(+0.00%) |
Jan 27, 2006 | 45.16 | 45.66 | 45.13 | 45.29 | 6,116,850 | -0.03(-0.07%) |
Jan 26, 2006 | 45.51 | 45.77 | 44.90 | 45.32 | 8,064,951 | -0.19(-0.41%) |
Jan 25, 2006 | 45.66 | 46.02 | 45.35 | 45.51 | 11,991,472 | -0.75(-1.62%) |
Jan 24, 2006 | 46.14 | 47.13 | 45.96 | 46.25 | 8,840,887 | -0.94(-1.98%) |
Jan 23, 2006 | 47.06 | 47.52 | 46.63 | 47.19 | 4,737,908 | +0.29(+0.61%) |
Jan 20, 2006 | 47.94 | 47.94 | 46.87 | 46.90 | 5,272,416 | -1.04(-2.17%) |
Jan 19, 2006 | 48.12 | 48.23 | 47.81 | 47.94 | 2,898,890 | -0.17(-0.35%) |
Jan 18, 2006 | 48.00 | 48.17 | 47.70 | 48.11 | 2,949,101 | +0.06(+0.12%) |
Jan 17, 2006 | 48.06 | 48.39 | 48.00 | 48.06 | 3,326,080 | -0.26(-0.53%) |
Jan 13, 2006 | 47.97 | 48.75 | 47.97 | 48.31 | 3,088,503 | -0.12(-0.26%) |
Jan 12, 2006 | 48.75 | 48.77 | 48.12 | 48.44 | 3,402,599 | -0.42(-0.85%) |
Jan 11, 2006 | 48.90 | 49.03 | 48.52 | 48.85 | 3,066,686 | -0.10(-0.20%) |
Jan 10, 2006 | 49.25 | 49.25 | 48.67 | 48.95 | 3,079,840 | -0.31(-0.62%) |
Jan 09, 2006 | 48.94 | 49.76 | 48.91 | 49.26 | 2,960,651 | +0.24(+0.50%) |
Jan 06, 2006 | 49.02 | 49.18 | 48.40 | 49.02 | 3,977,532 | +0.40(+0.82%) |
Jan 05, 2006 | 48.88 | 49.03 | 48.35 | 48.62 | 4,057,741 | -0.45(-0.91%) |
Jan 04, 2006 | 49.55 | 49.55 | 48.78 | 49.07 | 4,103,460 | -0.25(-0.51%) |
Jan 03, 2006 | 48.47 | 49.46 | 48.15 | 49.32 | 5,000,510 | +1.00(+2.08%) |
Dec 30, 2005 | 48.69 | 48.81 | 48.28 | 48.31 | 2,772,963 | -0.49(-1.01%) |
Dec 29, 2005 | 48.84 | 49.04 | 48.69 | 48.80 | 2,204,126 | +0.06(+0.12%) |
Dec 28, 2005 | 48.37 | 48.91 | 48.34 | 48.75 | 2,611,424 | +0.51(+1.06%) |
Dec 27, 2005 | 49.02 | 49.24 | 48.22 | 48.24 | 2,930,332 | -0.76(-1.55%) |
Dec 23, 2005 | 48.55 | 49.20 | 45.80 | 49.00 | 1,757,686 | -0.02(-0.05%) |
Dec 22, 2005 | 48.92 | 49.21 | 48.44 | 49.02 | 3,828,345 | +0.37(+0.76%) |
Dec 21, 2005 | 48.39 | 48.78 | 48.35 | 48.65 | 3,079,520 | +0.39(+0.80%) |
Dec 20, 2005 | 48.20 | 48.79 | 48.19 | 48.27 | 4,770,954 | -0.09(-0.18%) |
Dec 19, 2005 | 47.94 | 48.47 | 47.91 | 48.36 | 4,381,141 | +0.30(+0.62%) |
Dec 16, 2005 | 48.31 | 48.74 | 47.94 | 48.06 | 7,629,099 | -0.25(-0.52%) |
Dec 15, 2005 | 48.35 | 48.61 | 47.98 | 48.31 | 4,670,372 | -0.04(-0.08%) |
Dec 14, 2005 | 47.89 | 48.57 | 47.89 | 48.34 | 3,372,922 | +0.37(+0.78%) |
Dec 13, 2005 | 48.25 | 48.50 | 47.80 | 47.97 | 3,943,524 | -0.10(-0.21%) |
Dec 12, 2005 | 48.54 | 48.72 | 47.86 | 48.07 | 3,193,576 | -0.47(-0.96%) |
Dec 09, 2005 | 48.29 | 48.67 | 47.94 | 48.54 | 4,052,608 | +0.57(+1.20%) |
Dec 08, 2005 | 48.52 | 48.62 | 47.91 | 47.96 | 3,604,564 | -0.27(-0.57%) |
Dec 07, 2005 | 48.87 | 49.18 | 48.06 | 48.24 | 6,108,027 | -0.20(-0.41%) |
Dec 06, 2005 | 48.90 | 49.06 | 48.32 | 48.44 | 5,532,131 | -0.39(-0.79%) |
Dec 05, 2005 | 49.31 | 49.74 | 48.71 | 48.82 | 4,590,806 | -0.67(-1.36%) |
Dec 02, 2005 | 49.28 | 49.71 | 49.21 | 49.50 | 2,782,267 | +0.08(+0.16%) |
Dec 01, 2005 | 49.10 | 49.77 | 49.08 | 49.41 | 4,485,572 | +0.49(+1.01%) |
Nov 30, 2005 | 48.90 | 49.37 | 48.77 | 48.92 | 4,683,045 | +0.08(+0.17%) |
Nov 29, 2005 | 48.75 | 49.09 | 48.73 | 48.84 | 3,857,380 | +0.09(+0.19%) |
Nov 28, 2005 | 48.93 | 48.97 | 48.58 | 48.75 | 3,638,251 | -0.07(-0.15%) |
Nov 25, 2005 | 48.67 | 48.84 | 48.47 | 48.82 | 1,868,854 | +0.12(+0.24%) |
Nov 23, 2005 | 48.67 | 48.86 | 48.49 | 48.70 | 4,226,981 | -0.09(-0.19%) |
Nov 22, 2005 | 49.31 | 49.45 | 48.41 | 48.80 | 6,552,221 | -0.59(-1.20%) |
Nov 21, 2005 | 48.87 | 49.48 | 48.69 | 49.39 | 4,134,260 | +0.67(+1.37%) |
Nov 18, 2005 | 49.09 | 49.09 | 48.41 | 48.72 | 5,935,419 | +0.56(+1.16%) |
Nov 17, 2005 | 48.19 | 48.28 | 47.74 | 48.16 | 6,353,144 | +0.22(+0.46%) |
Nov 16, 2005 | 48.66 | 49.02 | 47.70 | 47.94 | 7,942,713 | -0.72(-1.47%) |
Nov 15, 2005 | 48.36 | 48.98 | 48.29 | 48.66 | 4,142,762 | +0.27(+0.55%) |
Nov 14, 2005 | 48.22 | 48.53 | 48.14 | 48.39 | 3,697,926 | +0.05(+0.10%) |
Nov 11, 2005 | 48.26 | 48.47 | 48.17 | 48.34 | 3,329,449 | +0.23(+0.48%) |
Nov 10, 2005 | 47.43 | 48.19 | 47.23 | 48.11 | 4,820,683 | +0.68(+1.43%) |
Nov 09, 2005 | 47.35 | 47.79 | 47.26 | 47.43 | 3,873,903 | +0.09(+0.18%) |
Nov 08, 2005 | 47.28 | 47.61 | 47.06 | 47.35 | 3,039,897 | +0.06(+0.13%) |
Nov 07, 2005 | 46.83 | 47.59 | 46.97 | 47.28 | 2,921,670 | +0.45(+0.96%) |
Nov 04, 2005 | 46.97 | 47.31 | 46.68 | 46.83 | 3,972,078 | -0.01(-0.01%) |
Nov 03, 2005 | 46.94 | 47.21 | 46.51 | 46.84 | 4,046,512 | -0.01(-0.01%) |
Nov 02, 2005 | 46.80 | 47.01 | 46.38 | 46.85 | 5,898,042 | +0.18(+0.39%) |
Nov 01, 2005 | 47.06 | 47.07 | 46.45 | 46.67 | 5,997,661 | -0.70(-1.47%) |
Oct 31, 2005 | 47.53 | 47.68 | 47.09 | 47.36 | 5,702,975 | -0.16(-0.34%) |
Oct 28, 2005 | 46.91 | 47.53 | 46.63 | 47.53 | 4,653,208 | +0.89(+1.91%) |
Oct 27, 2005 | 47.02 | 47.31 | 46.60 | 46.63 | 3,096,043 | -0.22(-0.48%) |
Oct 26, 2005 | 47.11 | 47.49 | 46.86 | 46.86 | 3,227,905 | -0.31(-0.66%) |
Oct 25, 2005 | 47.22 | 47.56 | 46.84 | 47.17 | 5,035,641 | +0.07(+0.15%) |
Oct 24, 2005 | 47.00 | 47.15 | 46.74 | 47.10 | 3,810,539 | +0.42(+0.89%) |
Oct 21, 2005 | 46.60 | 47.16 | 46.58 | 46.68 | 4,991,366 | -0.01(-0.01%) |
Oct 20, 2005 | 47.16 | 47.35 | 46.45 | 46.69 | 5,345,406 | -0.47(-0.99%) |
Oct 19, 2005 | 46.58 | 47.16 | 46.22 | 47.16 | 6,709,750 | +0.59(+1.26%) |
Oct 18, 2005 | 45.69 | 47.00 | 45.56 | 46.57 | 11,254,357 | +1.40(+3.09%) |
Oct 17, 2005 | 44.27 | 45.31 | 44.12 | 45.18 | 7,599,101 | +1.09(+2.47%) |
Oct 14, 2005 | 43.81 | 44.12 | 43.69 | 44.09 | 4,116,133 | +0.41(+0.93%) |
Oct 13, 2005 | 43.70 | 44.18 | 43.46 | 43.68 | 5,462,671 | -0.19(-0.44%) |
Oct 12, 2005 | 43.82 | 44.42 | 43.73 | 43.87 | 5,982,902 | -0.11(-0.24%) |
Oct 11, 2005 | 44.42 | 44.45 | 43.85 | 43.98 | 4,590,004 | -0.52(-1.18%) |
Oct 10, 2005 | 44.88 | 45.01 | 44.42 | 44.50 | 3,142,403 | -0.21(-0.47%) |
Oct 07, 2005 | 44.58 | 44.88 | 44.43 | 44.71 | 3,700,653 | +0.39(+0.87%) |
Oct 06, 2005 | 44.48 | 44.74 | 43.94 | 44.33 | 6,290,100 | -0.04(-0.08%) |
Oct 05, 2005 | 44.52 | 44.84 | 44.35 | 44.37 | 5,188,037 | -0.21(-0.46%) |
Oct 04, 2005 | 45.21 | 45.44 | 44.54 | 44.57 | 3,834,922 | -0.64(-1.42%) |
Oct 03, 2005 | 45.67 | 45.90 | 45.16 | 45.21 | 3,434,201 | -0.52(-1.13%) |
Sep 30, 2005 | 45.62 | 45.81 | 45.51 | 45.73 | 2,977,013 | +0.11(+0.25%) |
Sep 29, 2005 | 45.44 | 45.75 | 45.18 | 45.62 | 4,530,168 | +0.31(+0.69%) |
Sep 28, 2005 | 45.62 | 45.91 | 45.02 | 45.31 | 4,908,912 | -0.31(-0.68%) |
Sep 27, 2005 | 45.51 | 45.75 | 45.38 | 45.62 | 3,194,538 | +0.03(+0.07%) |
Sep 26, 2005 | 45.57 | 45.77 | 45.45 | 45.59 | 4,153,028 | +0.36(+0.80%) |
Sep 23, 2005 | 45.23 | 45.48 | 45.03 | 45.23 | 3,500,132 | -0.16(-0.34%) |
Sep 22, 2005 | 45.01 | 45.60 | 45.00 | 45.38 | 3,918,018 | +0.29(+0.65%) |
Sep 21, 2005 | 45.11 | 45.33 | 44.82 | 45.09 | 4,720,262 | -0.01(-0.03%) |
Sep 20, 2005 | 45.13 | 45.49 | 45.01 | 45.10 | 4,274,624 | -0.09(-0.21%) |
Sep 19, 2005 | 45.66 | 45.69 | 44.98 | 45.19 | 4,588,079 | -0.53(-1.16%) |
Sep 16, 2005 | 45.92 | 46.02 | 45.39 | 45.72 | 6,351,700 | +0.02(+0.05%) |
Sep 15, 2005 | 45.83 | 45.99 | 45.41 | 45.70 | 3,293,676 | -0.26(-0.56%) |
Sep 14, 2005 | 46.22 | 46.43 | 45.86 | 45.96 | 3,861,872 | -0.17(-0.38%) |
Sep 13, 2005 | 46.15 | 46.49 | 46.12 | 46.13 | 4,819,239 | -0.14(-0.31%) |
Sep 12, 2005 | 45.96 | 46.45 | 45.82 | 46.27 | 6,310,152 | +0.44(+0.97%) |
Sep 09, 2005 | 45.79 | 46.05 | 45.57 | 45.83 | 4,053,891 | +0.25(+0.55%) |
Sep 08, 2005 | 45.04 | 46.02 | 45.02 | 45.58 | 5,795,535 | -0.41(-0.88%) |
Sep 07, 2005 | 45.40 | 46.32 | 45.32 | 45.99 | 6,155,831 | +0.67(+1.47%) |
Sep 06, 2005 | 44.93 | 45.36 | 44.75 | 45.32 | 5,196,058 | +0.75(+1.68%) |
Sep 02, 2005 | 44.50 | 44.69 | 44.28 | 44.57 | 4,020,685 | +0.40(+0.90%) |
Sep 01, 2005 | 44.51 | 44.72 | 44.02 | 44.17 | 4,797,262 | -0.18(-0.41%) |
Aug 31, 2005 | 44.17 | 44.41 | 43.95 | 44.35 | 4,512,843 | +0.11(+0.24%) |
Aug 30, 2005 | 44.31 | 44.48 | 44.05 | 44.25 | 3,818,880 | -0.06(-0.14%) |
Aug 29, 2005 | 43.95 | 44.49 | 43.89 | 44.31 | 2,988,082 | +0.06(+0.13%) |
Aug 26, 2005 | 44.37 | 44.45 | 43.98 | 44.25 | 4,799,187 | -0.19(-0.43%) |
Aug 25, 2005 | 44.59 | 44.60 | 44.29 | 44.45 | 3,471,418 | -0.01(-0.03%) |
Aug 24, 2005 | 44.09 | 44.65 | 43.91 | 44.46 | 5,992,527 | +0.21(+0.46%) |
Aug 23, 2005 | 44.83 | 44.83 | 44.17 | 44.25 | 5,343,962 | -0.58(-1.29%) |
Aug 22, 2005 | 45.11 | 45.48 | 44.51 | 44.83 | 4,581,822 | -0.09(-0.21%) |
Aug 19, 2005 | 44.98 | 45.44 | 44.84 | 44.93 | 4,690,745 | +0.09(+0.21%) |
Aug 18, 2005 | 44.81 | 44.88 | 44.43 | 44.83 | 4,864,958 | +0.10(+0.22%) |
Aug 17, 2005 | 44.41 | 44.92 | 44.35 | 44.73 | 4,225,537 | +0.06(+0.14%) |
Aug 16, 2005 | 45.03 | 45.07 | 44.66 | 44.67 | 3,985,553 | -0.32(-0.72%) |
Aug 15, 2005 | 44.88 | 45.27 | 44.38 | 45.00 | 5,418,717 | +0.15(+0.33%) |
Aug 12, 2005 | 45.10 | 45.16 | 44.85 | 44.85 | 4,368,468 | -0.26(-0.58%) |
Aug 11, 2005 | 45.02 | 45.16 | 44.78 | 45.11 | 5,592,608 | +0.22(+0.50%) |
Aug 10, 2005 | 45.00 | 45.32 | 44.76 | 44.88 | 8,120,936 | +0.00(+0.00%) |
Aug 09, 2005 | 45.18 | 45.44 | 44.84 | 44.88 | 6,391,804 | -0.21(-0.47%) |
Aug 08, 2005 | 45.43 | 45.64 | 44.88 | 45.09 | 6,011,136 | -0.41(-0.89%) |
Aug 05, 2005 | 45.72 | 45.91 | 45.45 | 45.50 | 4,321,306 | -0.22(-0.49%) |
Aug 04, 2005 | 46.25 | 46.25 | 45.51 | 45.72 | 5,263,433 | -0.52(-1.13%) |
Aug 03, 2005 | 46.47 | 46.60 | 46.08 | 46.25 | 5,375,404 | -0.43(-0.92%) |
Aug 02, 2005 | 46.95 | 47.06 | 46.53 | 46.68 | 3,917,055 | -0.26(-0.56%) |
Aug 01, 2005 | 46.82 | 46.97 | 46.57 | 46.94 | 4,014,910 | +0.19(+0.40%) |
Jul 29, 2005 | 46.67 | 46.95 | 46.39 | 46.75 | 4,921,906 | +0.19(+0.40%) |
Jul 28, 2005 | 45.94 | 46.62 | 45.91 | 46.57 | 5,115,048 | +0.65(+1.43%) |
Jul 27, 2005 | 46.19 | 46.25 | 45.71 | 45.91 | 5,124,512 | -0.08(-0.18%) |
Jul 26, 2005 | 46.52 | 46.52 | 45.99 | 45.99 | 4,273,501 | -0.24(-0.53%) |
Jul 25, 2005 | 46.65 | 46.94 | 46.07 | 46.24 | 4,721,385 | -0.34(-0.72%) |
Jul 22, 2005 | 46.63 | 46.72 | 46.13 | 46.57 | 4,584,710 | +0.10(+0.21%) |
Jul 21, 2005 | 46.83 | 47.00 | 46.30 | 46.47 | 4,491,508 | -0.08(-0.17%) |
Jul 20, 2005 | 46.20 | 46.60 | 46.12 | 46.55 | 4,536,745 | +0.24(+0.52%) |
Jul 19, 2005 | 46.49 | 46.66 | 46.12 | 46.31 | 6,786,269 | -0.15(-0.32%) |
Jul 18, 2005 | 47.03 | 47.46 | 46.30 | 46.46 | 7,429,059 | -0.57(-1.22%) |
Jul 15, 2005 | 47.25 | 47.84 | 46.80 | 47.03 | 5,732,973 | +0.01(+0.03%) |
Jul 14, 2005 | 46.83 | 47.36 | 46.80 | 47.02 | 4,478,354 | +0.19(+0.41%) |
Jul 13, 2005 | 46.82 | 47.02 | 46.45 | 46.83 | 5,292,629 | +0.16(+0.33%) |
Jul 12, 2005 | 47.46 | 47.46 | 46.67 | 46.67 | 5,916,490 | -0.79(-1.65%) |
Jul 11, 2005 | 47.00 | 47.48 | 46.77 | 47.46 | 5,951,300 | +0.70(+1.51%) |
Jul 08, 2005 | 46.07 | 46.90 | 45.88 | 46.75 | 5,366,100 | +0.74(+1.61%) |
Jul 07, 2005 | 44.88 | 46.07 | 44.49 | 46.01 | 5,991,725 | +0.61(+1.35%) |
Jul 06, 2005 | 45.90 | 45.90 | 45.40 | 45.40 | 6,021,723 | -0.49(-1.07%) |
Jul 05, 2005 | 45.53 | 46.05 | 45.51 | 45.89 | 6,415,546 | +0.39(+0.85%) |