Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.86 | 47.85 | 46.28 | 46.66 | 13,403,068 | -0.48(-1.02%) |
Jul 28, 2006 | 46.53 | 47.25 | 46.04 | 47.14 | 7,052,188 | +0.80(+1.73%) |
Jul 27, 2006 | 46.41 | 47.33 | 46.09 | 46.34 | 9,756,003 | +0.59(+1.29%) |
Jul 26, 2006 | 45.94 | 46.32 | 44.59 | 45.75 | 10,408,205 | -0.36(-0.78%) |
Jul 25, 2006 | 46.59 | 46.95 | 45.65 | 46.11 | 24,451,068 | +5.91(+14.70%) |
Jul 24, 2006 | 37.51 | 40.28 | 37.55 | 40.20 | 20,011,504 | +2.69(+7.17%) |
Jul 21, 2006 | 39.55 | 39.63 | 37.34 | 37.51 | 11,015,468 | -2.57(-6.41%) |
Jul 20, 2006 | 41.73 | 42.35 | 39.97 | 40.08 | 10,805,729 | -0.21(-0.52%) |
Jul 19, 2006 | 39.44 | 40.75 | 39.12 | 40.29 | 9,907,786 | +0.92(+2.34%) |
Jul 18, 2006 | 39.17 | 39.78 | 37.76 | 39.37 | 10,738,280 | -0.09(-0.23%) |
Jul 17, 2006 | 39.41 | 40.46 | 38.96 | 39.46 | 9,068,387 | +0.28(+0.71%) |
Jul 14, 2006 | 40.84 | 41.30 | 38.83 | 39.18 | 17,670,648 | -2.15(-5.20%) |
Jul 13, 2006 | 43.24 | 43.31 | 41.30 | 41.33 | 17,303,938 | -2.63(-5.98%) |
Jul 12, 2006 | 46.29 | 46.29 | 43.90 | 43.96 | 12,327,489 | -1.74(-3.81%) |
Jul 11, 2006 | 43.50 | 45.85 | 42.85 | 45.70 | 16,278,449 | +2.14(+4.91%) |
Jul 10, 2006 | 47.65 | 47.86 | 43.12 | 43.56 | 19,518,444 | -3.89(-8.20%) |
Jul 07, 2006 | 48.30 | 48.74 | 47.21 | 47.45 | 6,632,123 | -1.32(-2.71%) |
Jul 06, 2006 | 48.63 | 49.57 | 48.00 | 48.77 | 6,928,796 | +0.29(+0.60%) |
Jul 05, 2006 | 50.60 | 50.68 | 48.45 | 48.48 | 9,051,394 | -2.66(-5.20%) |
Jul 03, 2006 | 51.21 | 51.50 | 50.50 | 51.14 | 1,673,131 | +0.16(+0.31%) |
Jun 30, 2006 | 52.38 | 52.55 | 50.98 | 50.98 | 5,277,261 | -1.39(-2.65%) |
Jun 29, 2006 | 50.57 | 52.41 | 50.53 | 52.37 | 7,904,200 | +2.21(+4.41%) |
Jun 28, 2006 | 51.50 | 51.50 | 49.36 | 50.16 | 7,579,406 | -1.14(-2.22%) |
Jun 27, 2006 | 51.64 | 52.31 | 51.05 | 51.30 | 4,500,666 | -0.53(-1.02%) |
Jun 26, 2006 | 51.83 | 52.24 | 51.50 | 51.83 | 3,086,100 | +0.24(+0.47%) |
Jun 23, 2006 | 52.08 | 52.50 | 50.80 | 51.59 | 5,467,683 | -0.60(-1.15%) |
Jun 22, 2006 | 51.89 | 52.90 | 51.58 | 52.19 | 5,635,630 | +0.26(+0.50%) |
Jun 21, 2006 | 51.35 | 52.93 | 51.08 | 51.93 | 6,352,561 | +0.83(+1.62%) |
Jun 20, 2006 | 52.42 | 52.68 | 51.03 | 51.10 | 8,186,176 | -1.51(-2.87%) |
Jun 19, 2006 | 54.21 | 54.43 | 52.50 | 52.61 | 5,406,138 | -1.31(-2.43%) |
Jun 16, 2006 | 53.91 | 54.65 | 53.48 | 53.92 | 7,428,514 | -0.53(-0.97%) |
Jun 15, 2006 | 52.54 | 54.82 | 52.50 | 54.45 | 12,625,518 | +2.95(+5.73%) |
Jun 14, 2006 | 51.06 | 51.97 | 50.51 | 51.50 | 9,072,559 | +1.58(+3.17%) |
Jun 13, 2006 | 50.72 | 51.24 | 49.16 | 49.92 | 10,980,635 | -0.66(-1.30%) |
Jun 12, 2006 | 52.63 | 53.25 | 50.53 | 50.58 | 8,648,059 | -1.69(-3.23%) |
Jun 09, 2006 | 53.51 | 54.34 | 52.10 | 52.27 | 8,297,418 | -0.68(-1.28%) |
Jun 08, 2006 | 52.88 | 53.35 | 50.30 | 52.95 | 13,896,748 | -0.14(-0.26%) |
Jun 07, 2006 | 54.80 | 55.25 | 52.91 | 53.09 | 10,891,700 | -1.47(-2.69%) |
Jun 06, 2006 | 54.45 | 54.92 | 52.45 | 54.56 | 14,147,340 | +0.44(+0.81%) |
Jun 05, 2006 | 56.57 | 57.08 | 53.98 | 54.12 | 16,004,089 | -1.01(-1.83%) |
Jun 02, 2006 | 55.71 | 56.32 | 54.12 | 55.13 | 8,919,821 | -0.10(-0.18%) |
Jun 01, 2006 | 56.16 | 56.16 | 54.32 | 55.23 | 12,490,793 | -1.04(-1.85%) |
May 31, 2006 | 57.10 | 57.67 | 55.60 | 56.27 | 10,772,134 | -0.56(-0.99%) |
May 30, 2006 | 58.42 | 58.99 | 56.80 | 56.83 | 8,499,957 | -2.81(-4.71%) |
May 26, 2006 | 59.22 | 59.68 | 58.84 | 59.64 | 3,575,343 | +0.80(+1.36%) |
May 25, 2006 | 59.78 | 59.86 | 57.75 | 58.84 | 7,917,049 | -0.15(-0.25%) |
May 24, 2006 | 58.98 | 60.39 | 57.51 | 58.99 | 12,894,696 | +0.01(+0.02%) |
May 23, 2006 | 60.22 | 61.09 | 58.95 | 58.98 | 8,234,691 | -0.59(-0.99%) |
May 22, 2006 | 62.00 | 62.11 | 58.58 | 59.57 | 11,894,673 | -2.92(-4.67%) |
May 19, 2006 | 61.82 | 63.00 | 61.13 | 62.49 | 9,578,261 | +0.88(+1.43%) |
May 18, 2006 | 62.20 | 62.44 | 61.41 | 61.61 | 5,052,087 | -0.04(-0.06%) |
May 17, 2006 | 61.30 | 62.70 | 61.01 | 61.65 | 10,537,462 | +0.05(+0.08%) |
May 16, 2006 | 62.65 | 63.00 | 60.66 | 61.60 | 9,943,524 | +0.60(+0.98%) |
May 15, 2006 | 60.98 | 62.00 | 59.95 | 61.00 | 8,620,318 | -0.24(-0.39%) |
May 12, 2006 | 61.25 | 62.36 | 60.40 | 61.24 | 7,720,911 | -0.41(-0.67%) |
May 11, 2006 | 63.17 | 63.41 | 61.44 | 61.65 | 7,324,212 | -1.52(-2.41%) |
May 10, 2006 | 63.37 | 63.80 | 62.46 | 63.17 | 12,345,395 | -0.18(-0.28%) |
May 09, 2006 | 64.44 | 66.20 | 63.27 | 63.35 | 17,117,400 | -1.35(-2.09%) |
May 08, 2006 | 63.26 | 64.98 | 63.11 | 64.70 | 8,273,188 | +2.17(+3.47%) |
May 05, 2006 | 63.24 | 64.03 | 62.44 | 62.53 | 5,861,710 | +0.04(+0.06%) |
May 04, 2006 | 60.51 | 63.28 | 60.27 | 62.49 | 7,580,359 | +1.82(+3.00%) |
May 03, 2006 | 61.08 | 61.25 | 60.05 | 60.67 | 6,531,028 | -0.69(-1.12%) |
May 02, 2006 | 62.34 | 62.37 | 60.91 | 61.36 | 6,304,905 | -0.32(-0.52%) |
May 01, 2006 | 63.90 | 64.02 | 61.55 | 61.68 | 6,970,439 | -2.15(-3.37%) |
Apr 28, 2006 | 62.52 | 65.43 | 62.52 | 63.83 | 8,392,900 | +0.69(+1.09%) |
Apr 27, 2006 | 61.91 | 63.37 | 60.88 | 63.14 | 9,478,843 | +0.91(+1.46%) |
Apr 26, 2006 | 61.08 | 62.59 | 60.99 | 62.23 | 11,482,791 | +1.86(+3.08%) |
Apr 25, 2006 | 59.12 | 60.72 | 59.00 | 60.37 | 7,525,831 | +1.16(+1.96%) |
Apr 24, 2006 | 58.00 | 60.46 | 58.00 | 59.21 | 10,797,872 | -0.84(-1.40%) |
Apr 21, 2006 | 62.36 | 63.27 | 59.67 | 60.05 | 23,281,276 | -5.49(-8.38%) |
Apr 20, 2006 | 63.65 | 65.79 | 62.40 | 65.54 | 17,258,754 | +1.77(+2.78%) |
Apr 19, 2006 | 64.41 | 64.67 | 63.19 | 63.77 | 35,694,456 | -0.73(-1.13%) |
Apr 18, 2006 | 61.13 | 64.77 | 61.13 | 64.50 | 14,001,522 | +3.37(+5.51%) |
Apr 17, 2006 | 61.99 | 62.69 | 60.46 | 61.13 | 8,516,755 | -0.77(-1.24%) |
Apr 13, 2006 | 62.70 | 63.00 | 61.43 | 61.90 | 15,303,452 | +2.43(+4.09%) |
Apr 12, 2006 | 60.04 | 60.43 | 58.64 | 59.47 | 10,046,601 | -0.57(-0.95%) |
Apr 11, 2006 | 59.81 | 60.96 | 58.25 | 60.04 | 15,375,566 | +0.88(+1.49%) |
Apr 10, 2006 | 60.47 | 62.22 | 59.01 | 59.16 | 11,038,545 | -1.86(-3.05%) |
Apr 07, 2006 | 62.69 | 62.71 | 60.48 | 61.02 | 10,016,150 | -2.30(-3.63%) |
Apr 06, 2006 | 63.10 | 65.76 | 62.83 | 63.32 | 20,523,520 | +0.90(+1.44%) |
Apr 05, 2006 | 59.15 | 62.50 | 58.75 | 62.42 | 19,365,068 | +5.51(+9.68%) |
Apr 04, 2006 | 56.63 | 57.46 | 55.71 | 56.91 | 12,252,157 | +1.67(+3.02%) |
Apr 03, 2006 | 56.34 | 56.86 | 55.02 | 55.24 | 12,971,037 | -2.28(-3.96%) |
Mar 31, 2006 | 59.35 | 59.86 | 57.01 | 57.52 | 8,549,345 | -1.52(-2.57%) |
Mar 30, 2006 | 58.69 | 59.25 | 57.77 | 59.04 | 8,722,490 | -0.09(-0.15%) |
Mar 29, 2006 | 56.99 | 59.44 | 56.82 | 59.13 | 9,718,649 | +1.69(+2.94%) |
Mar 28, 2006 | 56.60 | 58.19 | 56.42 | 57.44 | 10,966,527 | -0.76(-1.31%) |
Mar 27, 2006 | 58.11 | 58.36 | 57.32 | 58.20 | 5,709,092 | +0.20(+0.34%) |
Mar 24, 2006 | 57.07 | 58.60 | 57.00 | 58.00 | 10,773,921 | +1.94(+3.46%) |
Mar 23, 2006 | 55.71 | 56.41 | 55.11 | 56.06 | 5,880,000 | +0.17(+0.30%) |
Mar 22, 2006 | 54.01 | 56.69 | 54.00 | 55.89 | 9,522,900 | +1.00(+1.82%) |
Mar 21, 2006 | 54.14 | 56.12 | 53.44 | 54.89 | 10,314,727 | +1.08(+2.01%) |
Mar 20, 2006 | 55.21 | 55.37 | 52.85 | 53.81 | 8,911,494 | -1.19(-2.16%) |
Mar 17, 2006 | 54.98 | 55.30 | 53.91 | 55.00 | 6,855,648 | +0.10(+0.18%) |
Mar 16, 2006 | 57.04 | 57.08 | 54.79 | 54.90 | 9,037,464 | -1.63(-2.88%) |
Mar 15, 2006 | 55.65 | 56.90 | 55.10 | 56.53 | 14,208,951 | +3.11(+5.82%) |
Mar 14, 2006 | 53.02 | 53.88 | 52.55 | 53.42 | 8,667,460 | +0.00(+0.00%) |
Mar 13, 2006 | 52.80 | 55.25 | 52.86 | 53.42 | 11,450,293 | +0.36(+0.68%) |
Mar 10, 2006 | 54.08 | 54.23 | 52.15 | 53.06 | 8,708,751 | -0.47(-0.88%) |
Mar 09, 2006 | 54.71 | 55.75 | 53.51 | 53.53 | 9,074,226 | -0.42(-0.78%) |
Mar 08, 2006 | 54.32 | 54.90 | 52.63 | 53.95 | 19,592,878 | -2.55(-4.51%) |
Mar 07, 2006 | 58.07 | 58.25 | 56.12 | 56.50 | 9,379,747 | -2.28(-3.88%) |
Mar 06, 2006 | 59.61 | 59.83 | 58.00 | 58.78 | 9,055,349 | -0.50(-0.84%) |
Mar 03, 2006 | 60.08 | 61.93 | 59.12 | 59.28 | 9,711,031 | -1.92(-3.14%) |
Mar 02, 2006 | 61.23 | 62.50 | 60.55 | 61.20 | 8,058,371 | -0.57(-0.92%) |
Mar 01, 2006 | 61.53 | 62.33 | 60.56 | 61.77 | 8,333,817 | +1.43(+2.37%) |
Feb 28, 2006 | 61.08 | 63.19 | 60.11 | 60.34 | 13,632,620 | -0.74(-1.21%) |
Feb 27, 2006 | 59.00 | 61.98 | 58.73 | 61.08 | 20,745,370 | +4.74(+8.41%) |
Feb 24, 2006 | 57.23 | 57.40 | 56.05 | 56.34 | 6,790,025 | -1.14(-1.98%) |
Feb 23, 2006 | 58.65 | 59.25 | 57.34 | 57.48 | 9,130,260 | -1.52(-2.58%) |
Feb 22, 2006 | 55.83 | 59.34 | 55.16 | 59.00 | 12,707,435 | +3.00(+5.36%) |
Feb 21, 2006 | 57.76 | 58.02 | 55.52 | 56.00 | 9,864,565 | -1.39(-2.42%) |
Feb 17, 2006 | 58.68 | 59.05 | 57.31 | 57.39 | 7,440,478 | -1.65(-2.79%) |
Feb 16, 2006 | 59.80 | 60.54 | 58.50 | 59.04 | 7,196,500 | -0.35(-0.59%) |
Feb 15, 2006 | 58.32 | 60.30 | 57.46 | 59.39 | 12,736,364 | +0.15(+0.25%) |
Feb 14, 2006 | 58.83 | 59.90 | 58.13 | 59.24 | 7,997,016 | -0.09(-0.15%) |
Feb 13, 2006 | 60.61 | 60.73 | 58.88 | 59.33 | 7,186,552 | -1.91(-3.12%) |
Feb 10, 2006 | 60.84 | 61.73 | 58.86 | 61.24 | 13,438,332 | +0.16(+0.26%) |
Feb 09, 2006 | 64.93 | 65.35 | 60.93 | 61.08 | 13,498,817 | -3.48(-5.39%) |
Feb 08, 2006 | 62.95 | 64.95 | 62.43 | 64.56 | 7,441,081 | +2.24(+3.59%) |
Feb 07, 2006 | 62.45 | 63.32 | 61.06 | 62.32 | 7,820,718 | -0.08(-0.13%) |
Feb 06, 2006 | 64.44 | 64.68 | 61.45 | 62.40 | 11,544,374 | -1.65(-2.58%) |
Feb 03, 2006 | 64.97 | 65.66 | 63.87 | 64.05 | 7,220,169 | -0.97(-1.49%) |
Feb 02, 2006 | 66.74 | 66.87 | 64.67 | 65.02 | 7,857,866 | -1.73(-2.59%) |
Feb 01, 2006 | 67.21 | 67.99 | 66.22 | 66.75 | 9,296,040 | -0.61(-0.91%) |
Jan 31, 2006 | 66.18 | 67.66 | 65.31 | 67.36 | 13,624,124 | +1.07(+1.61%) |
Jan 30, 2006 | 63.55 | 67.00 | 63.17 | 66.29 | 17,846,262 | +2.91(+4.59%) |
Jan 27, 2006 | 64.77 | 66.48 | 62.73 | 63.38 | 35,314,092 | -7.30(-10.33%) |
Jan 26, 2006 | 70.80 | 72.36 | 66.17 | 70.68 | 38,344,288 | +0.33(+0.47%) |
Jan 25, 2006 | 76.19 | 76.31 | 69.49 | 70.35 | 22,659,008 | -4.12(-5.53%) |
Jan 24, 2006 | 74.20 | 75.90 | 73.78 | 74.47 | 15,209,091 | +1.88(+2.59%) |
Jan 23, 2006 | 69.47 | 73.24 | 68.75 | 72.59 | 16,928,136 | +4.20(+6.14%) |
Jan 20, 2006 | 72.39 | 72.48 | 68.04 | 68.39 | 13,568,171 | -3.94(-5.45%) |
Jan 19, 2006 | 72.91 | 74.15 | 71.60 | 72.33 | 12,303,345 | +1.68(+2.38%) |
Jan 18, 2006 | 70.18 | 71.35 | 69.28 | 70.65 | 11,759,104 | -0.89(-1.24%) |
Jan 17, 2006 | 69.89 | 72.18 | 69.35 | 71.54 | 16,991,264 | -1.29(-1.77%) |
Jan 13, 2006 | 75.23 | 75.85 | 72.26 | 72.83 | 18,317,598 | -4.39(-5.69%) |
Jan 12, 2006 | 76.16 | 79.80 | 75.07 | 77.22 | 20,508,600 | +0.96(+1.26%) |
Jan 11, 2006 | 75.71 | 77.69 | 74.25 | 76.26 | 16,402,902 | -0.69(-0.90%) |
Jan 10, 2006 | 76.70 | 77.60 | 75.52 | 76.95 | 14,260,138 | -0.16(-0.21%) |
Jan 09, 2006 | 75.60 | 77.80 | 74.74 | 77.11 | 23,360,752 | +3.16(+4.27%) |
Jan 06, 2006 | 69.95 | 74.40 | 69.81 | 73.95 | 20,044,176 | +4.92(+7.13%) |
Jan 05, 2006 | 67.80 | 69.39 | 67.38 | 69.03 | 11,319,566 | +1.25(+1.84%) |
Jan 04, 2006 | 67.71 | 68.69 | 66.41 | 67.78 | 15,498,446 | +0.08(+0.12%) |
Jan 03, 2006 | 64.41 | 68.02 | 63.78 | 67.70 | 25,056,718 | +4.88(+7.77%) |
Dec 30, 2005 | 62.60 | 63.41 | 61.77 | 62.82 | 6,910,317 | +0.15(+0.24%) |
Dec 29, 2005 | 64.45 | 64.50 | 62.50 | 62.67 | 8,982,334 | -1.81(-2.81%) |
Dec 28, 2005 | 64.25 | 64.88 | 63.10 | 64.48 | 8,056,600 | +0.28(+0.44%) |
Dec 27, 2005 | 63.86 | 65.01 | 63.84 | 64.20 | 11,264,600 | +1.16(+1.84%) |
Dec 23, 2005 | 62.06 | 63.27 | 61.88 | 63.04 | 9,014,707 | +1.34(+2.17%) |
Dec 22, 2005 | 59.91 | 62.15 | 59.82 | 61.70 | 9,451,729 | +2.22(+3.73%) |
Dec 21, 2005 | 58.89 | 59.78 | 58.26 | 59.48 | 9,591,446 | +0.89(+1.52%) |
Dec 20, 2005 | 58.36 | 58.95 | 56.66 | 58.59 | 16,340,906 | -1.13(-1.89%) |
Dec 19, 2005 | 57.75 | 60.69 | 57.50 | 59.72 | 16,328,016 | +1.68(+2.89%) |
Dec 16, 2005 | 56.29 | 59.00 | 56.11 | 58.04 | 15,263,866 | +1.84(+3.27%) |
Dec 15, 2005 | 53.10 | 56.32 | 53.00 | 56.20 | 19,280,100 | +4.97(+9.70%) |
Dec 14, 2005 | 51.30 | 52.14 | 50.85 | 51.23 | 5,833,368 | -0.20(-0.39%) |
Dec 13, 2005 | 51.27 | 51.73 | 50.32 | 51.43 | 6,884,669 | +0.31(+0.61%) |
Dec 12, 2005 | 49.79 | 51.40 | 49.36 | 51.12 | 10,743,906 | +1.89(+3.84%) |
Dec 09, 2005 | 48.45 | 49.34 | 47.35 | 49.23 | 8,363,296 | +0.92(+1.90%) |
Dec 08, 2005 | 49.34 | 49.45 | 47.75 | 48.31 | 7,459,022 | -0.79(-1.61%) |
Dec 07, 2005 | 49.25 | 49.70 | 48.77 | 49.10 | 7,167,539 | +0.18(+0.37%) |
Dec 06, 2005 | 48.40 | 50.00 | 48.36 | 48.92 | 14,217,718 | +0.36(+0.74%) |
Dec 05, 2005 | 46.00 | 48.80 | 45.65 | 48.56 | 22,529,060 | +0.81(+1.70%) |
Dec 02, 2005 | 49.31 | 50.00 | 47.34 | 47.75 | 14,787,354 | -1.57(-3.18%) |
Dec 01, 2005 | 51.60 | 51.97 | 48.55 | 49.32 | 13,192,862 | -1.74(-3.41%) |
Nov 30, 2005 | 51.03 | 51.90 | 50.65 | 51.06 | 6,229,338 | -0.35(-0.68%) |
Nov 29, 2005 | 52.53 | 52.75 | 50.57 | 51.41 | 15,524,661 | -0.52(-1.00%) |
Nov 28, 2005 | 51.14 | 52.90 | 51.11 | 51.93 | 13,095,141 | +1.71(+3.41%) |
Nov 25, 2005 | 49.87 | 50.44 | 49.19 | 50.22 | 3,774,108 | +0.62(+1.25%) |
Nov 23, 2005 | 50.90 | 51.46 | 49.00 | 49.60 | 14,575,644 | -0.02(-0.04%) |
Nov 22, 2005 | 47.58 | 50.03 | 47.34 | 49.62 | 27,688,030 | +2.78(+5.94%) |
Nov 21, 2005 | 54.27 | 54.78 | 46.34 | 46.84 | 63,352,680 | -9.36(-16.65%) |
Nov 18, 2005 | 58.99 | 59.15 | 55.35 | 56.20 | 13,059,815 | -2.37(-4.05%) |
Nov 17, 2005 | 57.91 | 58.75 | 56.81 | 58.57 | 9,786,307 | +0.93(+1.61%) |
Nov 16, 2005 | 56.76 | 57.74 | 55.32 | 57.64 | 10,840,653 | +0.64(+1.12%) |
Nov 15, 2005 | 58.28 | 58.74 | 56.71 | 57.00 | 16,416,847 | -4.35(-7.09%) |
Nov 14, 2005 | 61.73 | 62.55 | 60.82 | 61.35 | 7,027,985 | +0.37(+0.61%) |
Nov 11, 2005 | 60.19 | 62.07 | 59.95 | 60.98 | 9,088,704 | +1.35(+2.26%) |
Nov 10, 2005 | 59.48 | 60.49 | 57.59 | 59.63 | 13,312,809 | -0.12(-0.20%) |
Nov 09, 2005 | 61.13 | 61.70 | 58.53 | 59.75 | 12,135,728 | -2.07(-3.35%) |
Nov 08, 2005 | 60.86 | 62.44 | 59.40 | 61.82 | 12,368,596 | +0.47(+0.77%) |
Nov 07, 2005 | 63.77 | 64.00 | 61.11 | 61.35 | 15,012,520 | -3.79(-5.82%) |
Nov 04, 2005 | 64.87 | 65.24 | 63.41 | 65.14 | 9,654,356 | +0.63(+0.98%) |
Nov 03, 2005 | 62.81 | 65.49 | 62.58 | 64.51 | 14,851,643 | +2.38(+3.83%) |
Nov 02, 2005 | 59.03 | 62.39 | 58.75 | 62.13 | 13,948,694 | +2.81(+4.74%) |
Nov 01, 2005 | 58.50 | 59.34 | 58.08 | 59.32 | 8,308,050 | +0.44(+0.75%) |
Oct 31, 2005 | 57.65 | 59.40 | 56.65 | 58.88 | 10,417,521 | +1.52(+2.65%) |
Oct 28, 2005 | 57.70 | 58.28 | 56.01 | 57.36 | 8,879,849 | +0.14(+0.24%) |
Oct 27, 2005 | 56.86 | 57.77 | 56.40 | 57.22 | 6,752,101 | +0.18(+0.32%) |
Oct 26, 2005 | 56.94 | 58.48 | 56.34 | 57.04 | 9,066,176 | +0.06(+0.11%) |
Oct 25, 2005 | 55.41 | 57.19 | 55.40 | 56.98 | 12,270,387 | -0.61(-1.06%) |
Oct 24, 2005 | 56.43 | 57.67 | 54.75 | 57.59 | 15,557,672 | +1.14(+2.02%) |
Oct 21, 2005 | 54.00 | 56.50 | 52.75 | 56.45 | 31,132,302 | +10.07(+21.71%) |
Oct 20, 2005 | 47.56 | 49.50 | 46.33 | 46.38 | 18,003,684 | -1.18(-2.48%) |
Oct 19, 2005 | 47.98 | 48.25 | 46.15 | 47.56 | 13,616,043 | -1.70(-3.45%) |
Oct 18, 2005 | 50.76 | 51.00 | 49.20 | 49.26 | 5,677,565 | -1.44(-2.84%) |
Oct 17, 2005 | 50.16 | 52.46 | 50.00 | 50.70 | 10,107,360 | +0.26(+0.52%) |
Oct 14, 2005 | 48.53 | 51.10 | 48.33 | 50.44 | 15,337,319 | +2.60(+5.43%) |
Oct 13, 2005 | 48.26 | 49.24 | 46.76 | 47.84 | 13,117,157 | -0.22(-0.46%) |
Oct 12, 2005 | 50.42 | 50.86 | 47.64 | 48.06 | 19,520,588 | -3.86(-7.43%) |
Oct 11, 2005 | 51.32 | 52.70 | 51.11 | 51.92 | 9,696,450 | +0.81(+1.58%) |
Oct 10, 2005 | 53.35 | 53.47 | 50.93 | 51.11 | 9,525,651 | -1.65(-3.13%) |
Oct 07, 2005 | 52.44 | 53.23 | 50.66 | 52.76 | 13,688,052 | +0.84(+1.62%) |
Oct 06, 2005 | 50.71 | 52.55 | 49.90 | 51.92 | 19,340,068 | -0.08(-0.15%) |
Oct 05, 2005 | 52.01 | 53.37 | 51.50 | 52.00 | 13,830,829 | -0.34(-0.65%) |
Oct 04, 2005 | 48.45 | 52.88 | 48.36 | 52.34 | 19,258,342 | +4.15(+8.61%) |
Oct 03, 2005 | 48.80 | 49.15 | 48.03 | 48.19 | 7,486,368 | -0.05(-0.10%) |
Sep 30, 2005 | 46.45 | 48.58 | 46.38 | 48.24 | 14,138,226 | +3.17(+7.03%) |
Sep 29, 2005 | 43.74 | 45.12 | 43.30 | 45.07 | 6,890,729 | +1.33(+3.04%) |
Sep 28, 2005 | 44.54 | 45.05 | 43.50 | 43.74 | 7,408,020 | -0.58(-1.31%) |
Sep 27, 2005 | 45.50 | 45.79 | 44.31 | 44.32 | 5,952,083 | -0.89(-1.97%) |
Sep 26, 2005 | 45.13 | 46.15 | 44.89 | 45.21 | 6,829,193 | +0.42(+0.94%) |
Sep 23, 2005 | 44.79 | 44.94 | 43.45 | 44.79 | 6,797,618 | +1.00(+2.28%) |
Sep 22, 2005 | 43.79 | 45.71 | 42.82 | 43.79 | 17,006,060 | -1.51(-3.33%) |
Sep 21, 2005 | 46.20 | 46.30 | 45.24 | 45.30 | 7,206,762 | -1.07(-2.31%) |
Sep 20, 2005 | 46.55 | 47.81 | 46.10 | 46.37 | 8,691,561 | -0.41(-0.88%) |
Sep 19, 2005 | 45.90 | 46.83 | 44.75 | 46.78 | 7,496,468 | +1.07(+2.34%) |
Sep 16, 2005 | 44.55 | 46.09 | 44.22 | 45.71 | 14,329,776 | +1.80(+4.10%) |
Sep 15, 2005 | 43.26 | 44.04 | 42.64 | 43.91 | 8,281,158 | +0.66(+1.53%) |
Sep 14, 2005 | 42.78 | 43.99 | 42.62 | 43.25 | 12,920,500 | +0.61(+1.43%) |
Sep 13, 2005 | 40.64 | 43.20 | 40.54 | 42.64 | 11,801,978 | +2.55(+6.36%) |
Sep 12, 2005 | 39.75 | 40.58 | 39.67 | 40.09 | 4,594,657 | +0.54(+1.37%) |
Sep 09, 2005 | 39.41 | 40.01 | 39.41 | 39.55 | 3,777,389 | +0.43(+1.10%) |
Sep 08, 2005 | 38.86 | 39.48 | 38.66 | 39.12 | 4,635,613 | -0.47(-1.19%) |
Sep 07, 2005 | 38.36 | 39.68 | 37.97 | 39.59 | 5,456,477 | +1.34(+3.50%) |
Sep 06, 2005 | 37.92 | 38.89 | 37.59 | 38.25 | 4,801,843 | +0.49(+1.30%) |
Sep 02, 2005 | 38.25 | 38.36 | 37.61 | 37.76 | 3,439,733 | -0.59(-1.54%) |
Sep 01, 2005 | 37.86 | 38.52 | 37.76 | 38.35 | 6,365,685 | -0.48(-1.24%) |
Aug 31, 2005 | 38.90 | 39.40 | 38.37 | 38.83 | 6,740,974 | +0.07(+0.18%) |
Aug 30, 2005 | 38.75 | 38.84 | 37.84 | 38.76 | 5,098,139 | -0.17(-0.44%) |
Aug 29, 2005 | 37.04 | 39.96 | 36.88 | 38.93 | 13,038,388 | +1.65(+4.43%) |
Aug 26, 2005 | 37.20 | 37.35 | 36.85 | 37.28 | 4,223,400 | -0.04(-0.11%) |
Aug 25, 2005 | 36.12 | 37.48 | 36.04 | 37.32 | 7,942,273 | +1.59(+4.45%) |
Aug 24, 2005 | 35.20 | 36.56 | 35.08 | 35.73 | 6,920,710 | +0.48(+1.36%) |
Aug 23, 2005 | 34.89 | 35.61 | 34.51 | 35.25 | 3,927,660 | +0.20(+0.57%) |
Aug 22, 2005 | 36.05 | 36.28 | 34.88 | 35.05 | 4,463,911 | -0.91(-2.53%) |
Aug 19, 2005 | 36.59 | 36.59 | 35.88 | 35.96 | 4,048,253 | -0.52(-1.43%) |
Aug 18, 2005 | 36.03 | 36.60 | 35.98 | 36.48 | 3,585,646 | +0.32(+0.88%) |
Aug 17, 2005 | 36.05 | 36.63 | 36.02 | 36.16 | 3,841,276 | +0.19(+0.53%) |
Aug 16, 2005 | 37.05 | 37.13 | 35.86 | 35.97 | 4,667,303 | -1.08(-2.91%) |
Aug 15, 2005 | 36.38 | 37.35 | 36.29 | 37.05 | 4,948,763 | +0.51(+1.40%) |
Aug 12, 2005 | 35.55 | 37.03 | 35.39 | 36.54 | 8,307,389 | +1.06(+2.99%) |
Aug 11, 2005 | 34.70 | 35.59 | 34.67 | 35.48 | 4,269,876 | +0.81(+2.34%) |
Aug 10, 2005 | 35.02 | 35.20 | 34.51 | 34.67 | 5,348,882 | -0.36(-1.03%) |
Aug 09, 2005 | 35.43 | 35.50 | 34.79 | 35.03 | 3,136,579 | -0.13(-0.37%) |
Aug 08, 2005 | 34.38 | 35.50 | 34.36 | 35.16 | 5,913,403 | +0.84(+2.45%) |
Aug 05, 2005 | 34.15 | 34.61 | 33.94 | 34.32 | 3,663,041 | +0.22(+0.65%) |
Aug 04, 2005 | 34.33 | 34.95 | 34.01 | 34.10 | 3,940,567 | -0.43(-1.25%) |
Aug 03, 2005 | 33.92 | 34.98 | 33.70 | 34.53 | 5,616,547 | +0.47(+1.38%) |
Aug 02, 2005 | 33.81 | 34.18 | 33.64 | 34.06 | 3,089,295 | +0.35(+1.04%) |