Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.36 | 51.48 | 50.84 | 51.26 | 700,137 | -0.06(-0.12%) |
Aug 30, 2006 | 51.57 | 51.91 | 51.02 | 51.32 | 803,879 | -0.21(-0.42%) |
Aug 29, 2006 | 51.45 | 51.66 | 51.16 | 51.53 | 1,333,684 | +0.09(+0.17%) |
Aug 28, 2006 | 51.08 | 51.89 | 51.08 | 51.44 | 805,514 | +0.40(+0.79%) |
Aug 25, 2006 | 52.45 | 52.45 | 51.04 | 51.04 | 1,477,731 | -1.41(-2.69%) |
Aug 24, 2006 | 53.16 | 53.35 | 52.11 | 52.45 | 740,442 | -0.71(-1.34%) |
Aug 23, 2006 | 53.28 | 53.54 | 52.67 | 53.16 | 835,422 | +0.15(+0.29%) |
Aug 22, 2006 | 52.73 | 53.16 | 52.27 | 53.01 | 905,284 | +0.30(+0.57%) |
Aug 21, 2006 | 53.01 | 53.06 | 52.71 | 52.71 | 614,387 | -0.29(-0.55%) |
Aug 18, 2006 | 53.41 | 53.78 | 52.88 | 53.00 | 674,436 | -0.29(-0.55%) |
Aug 17, 2006 | 52.64 | 53.32 | 52.62 | 53.29 | 537,282 | +0.61(+1.15%) |
Aug 16, 2006 | 53.35 | 53.38 | 52.63 | 52.69 | 774,672 | +0.09(+0.16%) |
Aug 15, 2006 | 52.56 | 52.79 | 52.30 | 52.60 | 557,726 | +0.48(+0.92%) |
Aug 14, 2006 | 52.03 | 52.63 | 51.86 | 52.12 | 614,854 | +0.18(+0.35%) |
Aug 11, 2006 | 52.30 | 52.68 | 51.83 | 51.94 | 888,811 | -0.31(-0.59%) |
Aug 10, 2006 | 52.72 | 52.73 | 51.49 | 52.25 | 1,897,486 | -0.51(-0.96%) |
Aug 09, 2006 | 53.46 | 53.80 | 52.63 | 52.75 | 1,361,956 | -0.19(-0.36%) |
Aug 08, 2006 | 53.26 | 53.73 | 52.71 | 52.94 | 932,504 | -0.32(-0.59%) |
Aug 07, 2006 | 53.48 | 53.63 | 53.01 | 53.26 | 722,685 | -0.21(-0.40%) |
Aug 04, 2006 | 53.51 | 54.35 | 53.31 | 53.47 | 1,217,092 | +0.31(+0.58%) |
Aug 03, 2006 | 52.21 | 53.33 | 52.11 | 53.16 | 885,073 | +0.95(+1.82%) |
Aug 02, 2006 | 52.39 | 52.75 | 51.95 | 52.21 | 919,419 | -0.09(-0.18%) |
Aug 01, 2006 | 52.60 | 52.65 | 51.99 | 52.31 | 869,652 | -0.36(-0.68%) |
Jul 31, 2006 | 52.90 | 52.93 | 52.31 | 52.67 | 968,019 | -0.11(-0.21%) |
Jul 28, 2006 | 53.11 | 53.33 | 52.64 | 52.78 | 1,320,950 | -0.33(-0.63%) |
Jul 27, 2006 | 54.22 | 54.53 | 53.10 | 53.11 | 1,171,179 | -1.06(-1.96%) |
Jul 26, 2006 | 54.75 | 54.86 | 54.06 | 54.17 | 882,035 | -0.54(-0.99%) |
Jul 25, 2006 | 54.46 | 55.36 | 54.07 | 54.71 | 897,106 | +0.51(+0.95%) |
Jul 24, 2006 | 54.05 | 54.52 | 53.80 | 54.20 | 773,387 | +0.30(+0.56%) |
Jul 21, 2006 | 55.17 | 55.17 | 53.43 | 53.90 | 1,525,629 | -1.27(-2.30%) |
Jul 20, 2006 | 52.39 | 55.79 | 52.39 | 55.17 | 1,978,213 | +2.84(+5.43%) |
Jul 19, 2006 | 51.31 | 52.45 | 51.31 | 52.33 | 1,256,813 | +1.02(+1.99%) |
Jul 18, 2006 | 51.67 | 51.97 | 50.49 | 51.31 | 1,302,842 | -0.19(-0.37%) |
Jul 17, 2006 | 51.36 | 51.91 | 51.15 | 51.50 | 607,962 | +0.01(+0.02%) |
Jul 14, 2006 | 51.55 | 51.82 | 51.31 | 51.49 | 719,764 | -0.03(-0.05%) |
Jul 13, 2006 | 52.40 | 52.40 | 51.44 | 51.51 | 867,666 | -0.98(-1.86%) |
Jul 12, 2006 | 52.78 | 52.94 | 52.32 | 52.49 | 774,555 | -0.12(-0.23%) |
Jul 11, 2006 | 52.94 | 53.07 | 52.01 | 52.61 | 434,592 | -0.42(-0.79%) |
Jul 10, 2006 | 53.06 | 53.37 | 52.87 | 53.03 | 262,975 | -0.04(-0.08%) |
Jul 07, 2006 | 53.11 | 53.36 | 52.85 | 53.07 | 590,321 | -0.05(-0.10%) |
Jul 06, 2006 | 53.02 | 53.15 | 52.81 | 53.12 | 566,956 | +0.09(+0.18%) |
Jul 05, 2006 | 53.09 | 53.33 | 52.51 | 53.03 | 1,104,939 | -0.11(-0.21%) |
Jul 03, 2006 | 52.85 | 53.15 | 52.55 | 53.14 | 211,221 | +0.26(+0.49%) |
Jun 30, 2006 | 52.33 | 52.98 | 52.16 | 52.88 | 626,186 | +0.59(+1.13%) |
Jun 29, 2006 | 51.55 | 52.50 | 51.44 | 52.29 | 831,917 | +0.96(+1.87%) |
Jun 28, 2006 | 51.68 | 51.68 | 51.07 | 51.33 | 671,164 | -0.13(-0.25%) |
Jun 27, 2006 | 51.34 | 51.58 | 50.80 | 51.46 | 889,395 | +0.13(+0.25%) |
Jun 26, 2006 | 51.50 | 51.97 | 51.21 | 51.33 | 723,269 | -0.06(-0.12%) |
Jun 23, 2006 | 51.08 | 51.56 | 50.64 | 51.39 | 504,687 | +0.30(+0.59%) |
Jun 22, 2006 | 51.68 | 51.89 | 51.02 | 51.09 | 764,976 | -0.38(-0.73%) |
Jun 21, 2006 | 50.82 | 51.68 | 50.78 | 51.47 | 1,037,414 | +0.56(+1.09%) |
Jun 20, 2006 | 50.65 | 51.25 | 50.57 | 50.91 | 796,402 | +0.24(+0.47%) |
Jun 19, 2006 | 51.10 | 51.38 | 50.41 | 50.67 | 734,484 | -0.33(-0.65%) |
Jun 16, 2006 | 51.32 | 51.56 | 50.73 | 51.01 | 861,824 | -0.32(-0.62%) |
Jun 15, 2006 | 50.11 | 51.40 | 49.96 | 51.32 | 975,730 | +1.47(+2.95%) |
Jun 14, 2006 | 50.18 | 50.25 | 49.37 | 49.85 | 731,914 | -0.37(-0.73%) |
Jun 13, 2006 | 51.08 | 51.23 | 50.16 | 50.22 | 580,274 | -0.94(-1.84%) |
Jun 12, 2006 | 52.15 | 52.21 | 51.01 | 51.16 | 681,445 | -0.91(-1.74%) |
Jun 09, 2006 | 52.57 | 52.83 | 51.70 | 52.07 | 628,172 | -0.38(-0.72%) |
Jun 08, 2006 | 53.03 | 53.07 | 51.98 | 52.45 | 782,383 | -0.58(-1.10%) |
Jun 07, 2006 | 52.34 | 53.31 | 52.27 | 53.03 | 802,360 | +0.83(+1.59%) |
Jun 06, 2006 | 52.43 | 52.55 | 51.48 | 52.20 | 896,989 | -0.10(-0.20%) |
Jun 05, 2006 | 52.75 | 53.28 | 52.25 | 52.30 | 917,317 | -0.62(-1.16%) |
Jun 02, 2006 | 52.77 | 53.28 | 52.41 | 52.92 | 806,682 | +0.33(+0.62%) |
Jun 01, 2006 | 52.31 | 52.69 | 52.03 | 52.59 | 815,912 | +0.27(+0.52%) |
May 31, 2006 | 51.73 | 52.32 | 51.63 | 52.32 | 831,917 | +0.78(+1.51%) |
May 30, 2006 | 51.87 | 52.37 | 51.18 | 51.54 | 945,939 | -0.68(-1.30%) |
May 26, 2006 | 52.20 | 52.22 | 51.61 | 52.21 | 821,286 | +0.03(+0.05%) |
May 25, 2006 | 52.45 | 52.72 | 51.97 | 52.19 | 680,043 | -0.06(-0.11%) |
May 24, 2006 | 51.20 | 52.56 | 50.90 | 52.25 | 1,300,739 | +1.04(+2.04%) |
May 23, 2006 | 51.98 | 51.98 | 51.20 | 51.20 | 550,483 | -0.56(-1.09%) |
May 22, 2006 | 50.81 | 52.01 | 50.81 | 51.77 | 971,757 | +0.74(+1.46%) |
May 19, 2006 | 51.38 | 51.74 | 50.91 | 51.02 | 933,088 | -0.34(-0.67%) |
May 18, 2006 | 53.24 | 53.25 | 51.34 | 51.37 | 1,177,371 | -1.83(-3.44%) |
May 17, 2006 | 53.30 | 53.50 | 52.69 | 53.20 | 696,866 | -0.21(-0.38%) |
May 16, 2006 | 53.16 | 53.57 | 53.00 | 53.40 | 382,955 | +0.24(+0.45%) |
May 15, 2006 | 53.36 | 53.88 | 52.84 | 53.16 | 453,167 | -0.20(-0.37%) |
May 12, 2006 | 53.02 | 53.82 | 52.95 | 53.36 | 508,660 | +0.17(+0.32%) |
May 11, 2006 | 54.27 | 54.70 | 52.98 | 53.19 | 646,865 | -1.28(-2.36%) |
May 10, 2006 | 54.15 | 54.64 | 53.98 | 54.47 | 286,340 | +0.33(+0.60%) |
May 09, 2006 | 54.55 | 55.06 | 54.05 | 54.15 | 433,657 | -0.36(-0.66%) |
May 08, 2006 | 55.06 | 55.37 | 54.44 | 54.51 | 415,432 | -0.56(-1.01%) |
May 05, 2006 | 54.70 | 55.16 | 54.65 | 55.06 | 458,541 | +0.57(+1.05%) |
May 04, 2006 | 53.88 | 54.74 | 53.82 | 54.49 | 631,677 | +0.57(+1.06%) |
May 03, 2006 | 54.07 | 54.41 | 53.77 | 53.92 | 784,135 | -0.07(-0.13%) |
May 02, 2006 | 53.93 | 54.38 | 53.71 | 53.99 | 722,685 | -0.07(-0.13%) |
May 01, 2006 | 54.05 | 54.89 | 53.65 | 54.05 | 1,357,400 | +0.37(+0.69%) |
Apr 28, 2006 | 53.53 | 54.17 | 53.46 | 53.69 | 876,428 | +0.13(+0.24%) |
Apr 27, 2006 | 53.89 | 54.27 | 53.48 | 53.56 | 1,281,580 | -0.28(-0.52%) |
Apr 26, 2006 | 53.37 | 54.08 | 53.36 | 53.84 | 821,987 | +0.51(+0.96%) |
Apr 25, 2006 | 53.80 | 54.06 | 53.13 | 53.33 | 1,208,797 | -0.52(-0.97%) |
Apr 24, 2006 | 53.88 | 54.01 | 53.47 | 53.85 | 618,359 | -0.08(-0.14%) |
Apr 21, 2006 | 54.65 | 54.66 | 53.52 | 53.93 | 1,023,979 | -0.38(-0.69%) |
Apr 20, 2006 | 54.78 | 56.32 | 53.58 | 54.30 | 2,763,750 | +1.77(+3.37%) |
Apr 19, 2006 | 51.93 | 52.85 | 51.77 | 52.53 | 535,997 | +0.35(+0.67%) |
Apr 18, 2006 | 52.16 | 52.28 | 51.60 | 52.18 | 682,497 | +0.03(+0.05%) |
Apr 17, 2006 | 51.14 | 52.19 | 51.14 | 52.15 | 596,629 | +0.89(+1.74%) |
Apr 13, 2006 | 51.92 | 51.98 | 51.18 | 51.26 | 1,156,459 | -0.66(-1.27%) |
Apr 12, 2006 | 51.14 | 52.33 | 51.09 | 51.92 | 652,122 | +0.99(+1.95%) |
Apr 11, 2006 | 50.88 | 51.35 | 50.87 | 50.93 | 795,818 | +0.18(+0.35%) |
Apr 10, 2006 | 51.02 | 51.08 | 50.36 | 50.75 | 611,350 | -0.27(-0.52%) |
Apr 07, 2006 | 51.43 | 51.70 | 50.86 | 51.02 | 463,097 | -0.37(-0.72%) |
Apr 06, 2006 | 51.58 | 51.77 | 51.31 | 51.38 | 409,474 | -0.19(-0.37%) |
Apr 05, 2006 | 51.50 | 51.86 | 51.29 | 51.57 | 924,677 | +0.16(+0.32%) |
Apr 04, 2006 | 50.84 | 51.55 | 50.18 | 51.41 | 1,397,588 | -0.22(-0.43%) |
Apr 03, 2006 | 51.68 | 52.11 | 51.52 | 51.63 | 408,540 | +0.06(+0.12%) |
Mar 31, 2006 | 51.01 | 51.77 | 50.97 | 51.57 | 529,922 | +0.49(+0.96%) |
Mar 30, 2006 | 51.32 | 51.39 | 50.60 | 51.08 | 640,089 | -0.09(-0.18%) |
Mar 29, 2006 | 51.31 | 51.48 | 50.96 | 51.18 | 528,169 | -0.08(-0.15%) |
Mar 28, 2006 | 51.88 | 52.15 | 51.20 | 51.26 | 639,154 | -0.55(-1.06%) |
Mar 27, 2006 | 51.46 | 51.88 | 51.12 | 51.80 | 408,072 | +0.43(+0.83%) |
Mar 24, 2006 | 51.36 | 51.68 | 51.04 | 51.38 | 445,457 | +0.34(+0.67%) |
Mar 23, 2006 | 51.87 | 51.88 | 50.87 | 51.03 | 813,458 | -0.89(-1.71%) |
Mar 22, 2006 | 51.36 | 52.02 | 51.29 | 51.92 | 475,831 | +0.30(+0.58%) |
Mar 21, 2006 | 52.00 | 52.57 | 51.39 | 51.62 | 642,075 | -0.68(-1.31%) |
Mar 20, 2006 | 51.96 | 52.49 | 51.57 | 52.31 | 627,822 | +0.22(+0.43%) |
Mar 17, 2006 | 52.00 | 52.16 | 51.69 | 52.09 | 719,998 | +0.30(+0.58%) |
Mar 16, 2006 | 51.18 | 51.86 | 51.10 | 51.79 | 749,905 | +0.69(+1.36%) |
Mar 15, 2006 | 51.16 | 51.42 | 49.12 | 51.09 | 1,303,076 | -0.07(-0.13%) |
Mar 14, 2006 | 49.90 | 51.34 | 49.89 | 51.16 | 818,248 | +1.21(+2.42%) |
Mar 13, 2006 | 49.52 | 50.25 | 49.52 | 49.95 | 493,706 | +0.57(+1.16%) |
Mar 10, 2006 | 49.18 | 49.67 | 48.88 | 49.38 | 312,626 | +0.21(+0.44%) |
Mar 09, 2006 | 49.86 | 49.95 | 49.09 | 49.17 | 448,027 | -0.69(-1.39%) |
Mar 08, 2006 | 49.52 | 49.88 | 49.17 | 49.86 | 458,308 | +0.41(+0.83%) |
Mar 07, 2006 | 49.39 | 49.48 | 48.84 | 49.45 | 570,694 | +0.04(+0.09%) |
Mar 06, 2006 | 49.76 | 50.14 | 48.92 | 49.41 | 521,160 | -0.14(-0.28%) |
Mar 03, 2006 | 49.37 | 49.83 | 49.36 | 49.54 | 703,642 | +0.18(+0.36%) |
Mar 02, 2006 | 49.29 | 49.61 | 49.00 | 49.36 | 534,244 | -0.14(-0.28%) |
Mar 01, 2006 | 48.62 | 49.58 | 48.23 | 49.50 | 805,865 | +0.92(+1.90%) |
Feb 28, 2006 | 48.94 | 49.15 | 48.05 | 48.58 | 841,497 | -0.37(-0.75%) |
Feb 27, 2006 | 48.13 | 49.11 | 48.11 | 48.94 | 458,074 | +0.77(+1.60%) |
Feb 24, 2006 | 48.44 | 48.49 | 47.81 | 48.17 | 415,432 | -0.44(-0.90%) |
Feb 23, 2006 | 48.14 | 48.76 | 47.27 | 48.61 | 632,145 | +0.30(+0.62%) |
Feb 22, 2006 | 47.55 | 48.47 | 47.22 | 48.31 | 898,157 | +0.69(+1.46%) |
Feb 21, 2006 | 48.28 | 48.40 | 47.30 | 47.62 | 510,879 | -0.79(-1.63%) |
Feb 17, 2006 | 48.47 | 48.56 | 47.93 | 48.41 | 510,178 | -0.05(-0.11%) |
Feb 16, 2006 | 48.70 | 48.82 | 48.24 | 48.46 | 344,285 | -0.19(-0.39%) |
Feb 15, 2006 | 48.81 | 49.21 | 48.49 | 48.65 | 559,712 | -0.26(-0.53%) |
Feb 14, 2006 | 47.51 | 49.07 | 47.04 | 48.90 | 861,941 | +1.53(+3.23%) |
Feb 13, 2006 | 47.62 | 47.76 | 46.68 | 47.37 | 474,897 | -0.12(-0.25%) |
Feb 10, 2006 | 47.68 | 47.93 | 47.22 | 47.49 | 416,017 | -0.24(-0.50%) |
Feb 09, 2006 | 47.65 | 48.15 | 47.27 | 47.73 | 553,754 | +0.09(+0.18%) |
Feb 08, 2006 | 48.13 | 48.13 | 47.23 | 47.64 | 629,574 | -0.32(-0.66%) |
Feb 07, 2006 | 47.46 | 48.53 | 47.34 | 47.96 | 894,302 | +0.41(+0.86%) |
Feb 06, 2006 | 47.81 | 47.98 | 47.46 | 47.55 | 486,346 | -0.21(-0.45%) |
Feb 03, 2006 | 47.89 | 48.20 | 47.60 | 47.76 | 519,758 | -0.13(-0.27%) |
Feb 02, 2006 | 48.18 | 48.60 | 47.27 | 47.89 | 781,098 | -0.29(-0.60%) |
Feb 01, 2006 | 48.83 | 49.00 | 48.04 | 48.18 | 514,034 | -0.80(-1.64%) |
Jan 31, 2006 | 47.95 | 49.36 | 47.95 | 48.99 | 725,372 | +0.61(+1.26%) |
Jan 30, 2006 | 48.75 | 49.34 | 48.28 | 48.38 | 731,797 | -0.28(-0.58%) |
Jan 27, 2006 | 48.48 | 48.83 | 48.19 | 48.66 | 658,080 | +0.35(+0.73%) |
Jan 26, 2006 | 47.64 | 48.52 | 47.64 | 48.31 | 787,640 | +0.77(+1.62%) |
Jan 25, 2006 | 47.71 | 48.26 | 47.26 | 47.54 | 811,823 | -0.09(-0.18%) |
Jan 24, 2006 | 48.38 | 48.66 | 47.60 | 47.63 | 905,167 | -0.53(-1.10%) |
Jan 23, 2006 | 48.32 | 48.66 | 47.93 | 48.16 | 653,757 | -0.25(-0.51%) |
Jan 20, 2006 | 49.99 | 49.99 | 48.17 | 48.41 | 1,375,741 | -0.86(-1.75%) |
Jan 19, 2006 | 49.00 | 50.07 | 48.95 | 49.27 | 1,124,566 | -1.21(-2.39%) |
Jan 18, 2006 | 50.07 | 50.73 | 49.95 | 50.48 | 957,622 | -0.25(-0.49%) |
Jan 17, 2006 | 50.93 | 50.93 | 50.52 | 50.73 | 924,560 | -0.34(-0.67%) |
Jan 13, 2006 | 50.67 | 51.36 | 50.66 | 51.07 | 1,042,087 | +0.46(+0.91%) |
Jan 12, 2006 | 50.34 | 51.02 | 49.77 | 50.61 | 1,149,450 | -0.42(-0.82%) |
Jan 11, 2006 | 51.47 | 51.51 | 50.67 | 51.02 | 864,979 | -0.53(-1.03%) |
Jan 10, 2006 | 49.86 | 51.73 | 49.74 | 51.56 | 1,238,938 | +1.69(+3.40%) |
Jan 09, 2006 | 49.86 | 50.19 | 49.71 | 49.86 | 516,020 | +0.21(+0.43%) |
Jan 06, 2006 | 49.39 | 50.14 | 49.39 | 49.65 | 1,334,619 | +0.51(+1.05%) |
Jan 05, 2006 | 49.30 | 49.48 | 48.74 | 49.13 | 1,109,262 | -0.17(-0.35%) |
Jan 04, 2006 | 49.60 | 49.89 | 49.21 | 49.30 | 1,118,257 | -0.23(-0.47%) |
Jan 03, 2006 | 48.61 | 49.61 | 48.24 | 49.54 | 1,267,093 | -0.62(-1.23%) |
Dec 30, 2005 | 51.10 | 51.10 | 50.07 | 50.15 | 646,280 | -0.97(-1.89%) |
Dec 29, 2005 | 50.63 | 51.68 | 50.60 | 51.12 | 1,015,450 | +0.45(+0.88%) |
Dec 28, 2005 | 50.16 | 51.19 | 50.03 | 50.67 | 748,269 | +0.98(+1.98%) |
Dec 27, 2005 | 50.06 | 50.60 | 49.69 | 49.69 | 303,163 | -0.36(-0.72%) |
Dec 23, 2005 | 50.01 | 50.36 | 49.91 | 50.05 | 224,422 | +0.03(+0.07%) |
Dec 22, 2005 | 49.30 | 50.01 | 49.30 | 50.01 | 404,100 | +0.71(+1.44%) |
Dec 21, 2005 | 49.41 | 49.91 | 48.85 | 49.30 | 550,366 | +0.11(+0.23%) |
Dec 20, 2005 | 48.19 | 49.36 | 48.19 | 49.19 | 396,273 | +1.10(+2.28%) |
Dec 19, 2005 | 48.78 | 48.81 | 47.98 | 48.10 | 446,274 | -0.68(-1.40%) |
Dec 16, 2005 | 49.12 | 49.54 | 48.76 | 48.78 | 742,311 | -0.15(-0.31%) |
Dec 15, 2005 | 49.73 | 49.73 | 48.45 | 48.94 | 369,520 | -0.45(-0.92%) |
Dec 14, 2005 | 49.21 | 49.90 | 49.01 | 49.39 | 923,625 | +0.18(+0.37%) |
Dec 13, 2005 | 48.65 | 49.64 | 48.59 | 49.21 | 862,759 | +0.56(+1.14%) |
Dec 12, 2005 | 48.45 | 48.74 | 48.29 | 48.65 | 501,650 | +0.55(+1.14%) |
Dec 09, 2005 | 48.35 | 48.47 | 47.46 | 48.11 | 529,104 | -0.30(-0.62%) |
Dec 08, 2005 | 48.59 | 48.77 | 48.25 | 48.41 | 656,094 | -0.17(-0.35%) |
Dec 07, 2005 | 48.07 | 48.70 | 48.06 | 48.58 | 899,209 | +0.51(+1.05%) |
Dec 06, 2005 | 48.53 | 48.68 | 47.93 | 48.07 | 360,057 | -0.35(-0.72%) |
Dec 05, 2005 | 48.75 | 48.75 | 47.87 | 48.42 | 789,626 | -0.03(-0.05%) |
Dec 02, 2005 | 48.33 | 48.56 | 47.86 | 48.45 | 526,067 | +0.07(+0.14%) |
Dec 01, 2005 | 48.47 | 48.63 | 48.18 | 48.38 | 978,650 | -0.03(-0.07%) |
Nov 30, 2005 | 48.08 | 48.50 | 47.80 | 48.41 | 736,937 | +0.36(+0.75%) |
Nov 29, 2005 | 47.93 | 48.70 | 47.93 | 48.05 | 597,564 | +0.39(+0.83%) |
Nov 28, 2005 | 48.18 | 48.18 | 47.22 | 47.66 | 539,969 | -0.51(-1.07%) |
Nov 25, 2005 | 48.50 | 48.50 | 47.79 | 48.17 | 90,890 | -0.28(-0.58%) |
Nov 23, 2005 | 48.17 | 48.67 | 47.89 | 48.46 | 469,523 | +0.30(+0.62%) |
Nov 22, 2005 | 48.12 | 48.28 | 47.20 | 48.16 | 433,073 | +0.03(+0.07%) |
Nov 21, 2005 | 48.45 | 48.64 | 47.67 | 48.12 | 390,899 | -0.12(-0.25%) |
Nov 18, 2005 | 48.79 | 48.83 | 47.95 | 48.24 | 456,906 | +0.20(+0.41%) |
Nov 17, 2005 | 47.63 | 48.08 | 47.19 | 48.05 | 571,278 | +0.77(+1.63%) |
Nov 16, 2005 | 46.91 | 47.43 | 46.88 | 47.28 | 501,066 | +0.47(+1.01%) |
Nov 15, 2005 | 47.44 | 47.72 | 46.78 | 46.80 | 657,846 | -0.85(-1.78%) |
Nov 14, 2005 | 46.92 | 47.81 | 46.63 | 47.65 | 704,343 | +0.96(+2.05%) |
Nov 11, 2005 | 46.40 | 46.83 | 45.91 | 46.69 | 352,346 | +0.17(+0.37%) |
Nov 10, 2005 | 45.97 | 46.60 | 45.19 | 46.52 | 782,149 | +0.51(+1.12%) |
Nov 09, 2005 | 45.14 | 46.14 | 45.14 | 46.01 | 544,408 | +0.80(+1.76%) |
Nov 08, 2005 | 45.85 | 45.86 | 44.79 | 45.21 | 642,425 | -0.81(-1.77%) |
Nov 07, 2005 | 45.84 | 46.08 | 45.44 | 46.03 | 499,898 | -0.08(-0.17%) |
Nov 04, 2005 | 45.88 | 46.17 | 45.35 | 46.10 | 573,615 | +0.22(+0.49%) |
Nov 03, 2005 | 47.08 | 47.08 | 45.77 | 45.88 | 980,987 | -1.23(-2.62%) |
Nov 02, 2005 | 45.33 | 47.25 | 45.16 | 47.11 | 1,629,604 | +1.69(+3.73%) |
Nov 01, 2005 | 44.48 | 45.81 | 44.46 | 45.42 | 923,275 | +0.82(+1.84%) |
Oct 31, 2005 | 44.03 | 44.94 | 44.03 | 44.60 | 859,955 | +0.62(+1.40%) |
Oct 28, 2005 | 43.78 | 43.98 | 43.41 | 43.98 | 803,411 | +0.75(+1.74%) |
Oct 27, 2005 | 43.40 | 43.50 | 42.98 | 43.23 | 481,439 | -0.09(-0.20%) |
Oct 26, 2005 | 43.61 | 44.30 | 43.31 | 43.31 | 686,352 | -0.41(-0.94%) |
Oct 25, 2005 | 44.74 | 44.74 | 43.44 | 43.72 | 1,070,592 | -1.02(-2.28%) |
Oct 24, 2005 | 43.65 | 45.34 | 43.61 | 44.74 | 1,536,260 | +1.77(+4.12%) |
Oct 21, 2005 | 43.18 | 43.50 | 42.73 | 42.97 | 818,131 | +0.01(+0.02%) |
Oct 20, 2005 | 45.35 | 45.35 | 42.58 | 42.96 | 1,329,245 | +0.25(+0.58%) |
Oct 19, 2005 | 41.99 | 43.18 | 41.58 | 42.71 | 1,170,478 | +0.98(+2.36%) |
Oct 18, 2005 | 42.03 | 42.17 | 41.64 | 41.73 | 820,117 | -0.58(-1.38%) |
Oct 17, 2005 | 41.72 | 42.37 | 41.68 | 42.31 | 996,992 | +0.80(+1.92%) |
Oct 14, 2005 | 41.26 | 41.64 | 41.26 | 41.51 | 1,138,001 | +0.28(+0.69%) |
Oct 13, 2005 | 41.19 | 41.50 | 40.71 | 41.23 | 1,091,037 | +0.39(+0.94%) |
Oct 12, 2005 | 42.75 | 42.76 | 40.57 | 40.85 | 2,021,906 | -1.90(-4.45%) |
Oct 11, 2005 | 42.51 | 42.99 | 42.50 | 42.75 | 1,545,022 | +0.24(+0.56%) |
Oct 10, 2005 | 43.19 | 43.52 | 42.42 | 42.51 | 557,960 | -0.62(-1.45%) |
Oct 07, 2005 | 42.80 | 43.27 | 42.50 | 43.13 | 583,545 | +0.65(+1.53%) |
Oct 06, 2005 | 42.71 | 43.07 | 42.31 | 42.48 | 1,021,408 | -0.15(-0.34%) |
Oct 05, 2005 | 44.08 | 44.14 | 42.63 | 42.63 | 916,499 | -1.81(-4.08%) |
Oct 04, 2005 | 45.06 | 45.27 | 44.44 | 44.44 | 335,056 | -0.53(-1.18%) |
Oct 03, 2005 | 45.28 | 45.29 | 44.63 | 44.97 | 563,568 | -0.48(-1.05%) |
Sep 30, 2005 | 44.21 | 45.47 | 43.92 | 45.45 | 736,120 | +1.41(+3.21%) |
Sep 29, 2005 | 43.84 | 44.13 | 43.23 | 44.04 | 980,169 | +0.11(+0.25%) |
Sep 28, 2005 | 44.51 | 44.64 | 43.93 | 43.93 | 456,205 | -0.45(-1.02%) |
Sep 27, 2005 | 44.77 | 44.96 | 44.29 | 44.38 | 1,197,465 | -0.21(-0.48%) |
Sep 26, 2005 | 43.95 | 44.68 | 43.91 | 44.60 | 1,213,120 | +0.98(+2.26%) |
Sep 23, 2005 | 43.61 | 44.10 | 43.11 | 43.61 | 1,032,040 | +0.04(+0.10%) |
Sep 22, 2005 | 43.48 | 43.76 | 43.03 | 43.57 | 423,610 | -0.33(-0.74%) |
Sep 21, 2005 | 44.31 | 44.31 | 43.59 | 43.89 | 641,958 | -0.68(-1.54%) |
Sep 20, 2005 | 44.38 | 45.06 | 44.38 | 44.58 | 1,203,423 | +0.22(+0.50%) |
Sep 19, 2005 | 45.01 | 45.01 | 44.31 | 44.36 | 407,722 | -0.80(-1.76%) |
Sep 16, 2005 | 44.60 | 45.38 | 44.48 | 45.15 | 757,849 | +0.55(+1.23%) |
Sep 15, 2005 | 44.10 | 44.65 | 44.09 | 44.60 | 434,826 | +0.49(+1.11%) |
Sep 14, 2005 | 44.51 | 44.53 | 43.91 | 44.12 | 732,615 | -0.40(-0.90%) |
Sep 13, 2005 | 44.43 | 44.78 | 44.43 | 44.52 | 1,101,317 | -0.04(-0.10%) |
Sep 12, 2005 | 44.12 | 44.68 | 43.89 | 44.56 | 601,887 | +0.33(+0.75%) |
Sep 09, 2005 | 43.79 | 44.28 | 43.75 | 44.23 | 560,881 | +0.44(+1.00%) |
Sep 08, 2005 | 43.53 | 44.03 | 43.53 | 43.79 | 698,385 | +0.05(+0.12%) |
Sep 07, 2005 | 43.34 | 43.77 | 42.96 | 43.74 | 553,170 | +0.57(+1.33%) |
Sep 06, 2005 | 43.65 | 43.65 | 43.10 | 43.17 | 489,266 | -0.09(-0.22%) |
Sep 02, 2005 | 43.26 | 43.49 | 43.02 | 43.26 | 605,391 | -0.13(-0.30%) |