Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 47.96 | 48.18 | 47.67 | 47.67 | 159,210 | -0.15(-0.30%) |
Aug 30, 2006 | 47.88 | 48.25 | 47.71 | 47.82 | 246,191 | +0.03(+0.05%) |
Aug 29, 2006 | 48.15 | 48.24 | 47.74 | 47.79 | 392,407 | -0.20(-0.43%) |
Aug 28, 2006 | 47.55 | 48.15 | 47.52 | 48.00 | 319,006 | +0.50(+1.06%) |
Aug 25, 2006 | 47.72 | 47.78 | 47.24 | 47.49 | 225,821 | -0.34(-0.71%) |
Aug 24, 2006 | 48.48 | 48.71 | 47.25 | 47.84 | 335,630 | -0.44(-0.92%) |
Aug 23, 2006 | 49.12 | 49.42 | 47.96 | 48.28 | 186,604 | -0.88(-1.79%) |
Aug 22, 2006 | 49.37 | 49.65 | 48.91 | 49.16 | 140,831 | -0.29(-0.59%) |
Aug 21, 2006 | 49.75 | 49.80 | 49.36 | 49.45 | 243,850 | -0.30(-0.60%) |
Aug 18, 2006 | 49.62 | 49.95 | 49.37 | 49.75 | 225,353 | +0.04(+0.09%) |
Aug 17, 2006 | 49.59 | 50.14 | 49.59 | 49.71 | 287,281 | +0.00(+0.00%) |
Aug 16, 2006 | 49.72 | 50.00 | 49.49 | 49.71 | 425,069 | +0.11(+0.22%) |
Aug 15, 2006 | 49.12 | 49.65 | 48.72 | 49.60 | 292,901 | +0.91(+1.86%) |
Aug 14, 2006 | 48.49 | 49.37 | 48.49 | 48.69 | 249,001 | +0.24(+0.49%) |
Aug 11, 2006 | 48.39 | 48.75 | 48.18 | 48.45 | 429,635 | -0.11(-0.23%) |
Aug 10, 2006 | 47.62 | 48.62 | 47.37 | 48.56 | 576,670 | +0.73(+1.52%) |
Aug 09, 2006 | 48.70 | 49.00 | 47.77 | 47.84 | 391,705 | -0.79(-1.62%) |
Aug 08, 2006 | 48.69 | 49.23 | 48.54 | 48.62 | 595,167 | -0.07(-0.14%) |
Aug 07, 2006 | 48.41 | 48.84 | 48.36 | 48.69 | 479,037 | +0.28(+0.58%) |
Aug 04, 2006 | 48.60 | 49.07 | 47.72 | 48.41 | 630,521 | +0.35(+0.73%) |
Aug 03, 2006 | 48.09 | 48.22 | 47.70 | 48.06 | 710,712 | -0.50(-1.04%) |
Aug 02, 2006 | 49.03 | 49.17 | 48.31 | 48.56 | 465,574 | -0.56(-1.13%) |
Aug 01, 2006 | 48.71 | 49.52 | 48.66 | 49.12 | 534,995 | +0.35(+0.72%) |
Jul 31, 2006 | 48.99 | 49.07 | 47.90 | 48.77 | 870,508 | -0.21(-0.44%) |
Jul 28, 2006 | 47.16 | 52.09 | 47.16 | 48.98 | 1,944,596 | +4.53(+10.18%) |
Jul 27, 2006 | 44.89 | 45.23 | 44.30 | 44.45 | 306,363 | -0.43(-0.95%) |
Jul 26, 2006 | 44.13 | 45.38 | 43.92 | 44.88 | 375,433 | +0.54(+1.21%) |
Jul 25, 2006 | 44.52 | 44.89 | 43.92 | 44.34 | 351,902 | -0.28(-0.63%) |
Jul 24, 2006 | 43.80 | 44.70 | 44.01 | 44.62 | 602,191 | +0.83(+1.89%) |
Jul 21, 2006 | 44.10 | 44.11 | 43.21 | 43.80 | 570,700 | -0.37(-0.83%) |
Jul 20, 2006 | 44.89 | 45.20 | 44.08 | 44.16 | 568,593 | -0.51(-1.15%) |
Jul 19, 2006 | 43.48 | 44.82 | 43.48 | 44.68 | 551,618 | +1.32(+3.05%) |
Jul 18, 2006 | 43.14 | 43.60 | 42.98 | 43.35 | 487,817 | +0.21(+0.49%) |
Jul 17, 2006 | 43.65 | 44.11 | 43.00 | 43.14 | 311,865 | -0.47(-1.08%) |
Jul 14, 2006 | 43.91 | 44.02 | 43.24 | 43.61 | 494,373 | -0.20(-0.45%) |
Jul 13, 2006 | 45.13 | 45.13 | 43.80 | 43.80 | 399,548 | -1.32(-2.92%) |
Jul 12, 2006 | 45.71 | 45.80 | 45.05 | 45.12 | 315,260 | -0.76(-1.66%) |
Jul 11, 2006 | 46.19 | 46.51 | 45.33 | 45.88 | 287,281 | -0.78(-1.67%) |
Jul 10, 2006 | 45.84 | 46.68 | 45.73 | 46.66 | 342,186 | +0.83(+1.81%) |
Jul 07, 2006 | 45.55 | 46.01 | 45.41 | 45.83 | 326,967 | +0.22(+0.49%) |
Jul 06, 2006 | 45.76 | 46.43 | 45.38 | 45.61 | 368,526 | -0.10(-0.22%) |
Jul 05, 2006 | 46.30 | 46.34 | 45.22 | 45.71 | 437,946 | -0.87(-1.87%) |
Jul 03, 2006 | 46.21 | 46.62 | 46.00 | 46.58 | 148,323 | +0.44(+0.94%) |
Jun 30, 2006 | 45.60 | 46.42 | 45.18 | 46.14 | 502,684 | +0.46(+1.01%) |
Jun 29, 2006 | 44.88 | 45.74 | 44.77 | 45.68 | 487,817 | +0.84(+1.87%) |
Jun 28, 2006 | 45.42 | 45.43 | 44.70 | 44.85 | 444,736 | -0.64(-1.41%) |
Jun 27, 2006 | 45.40 | 45.80 | 45.31 | 45.49 | 359,512 | +0.20(+0.43%) |
Jun 26, 2006 | 45.35 | 45.56 | 45.08 | 45.29 | 306,129 | -0.06(-0.13%) |
Jun 23, 2006 | 44.80 | 45.44 | 44.56 | 45.35 | 447,429 | +0.49(+1.09%) |
Jun 22, 2006 | 44.46 | 44.88 | 44.29 | 44.86 | 690,694 | -0.32(-0.70%) |
Jun 21, 2006 | 44.17 | 45.38 | 44.08 | 45.18 | 705,795 | +1.22(+2.78%) |
Jun 20, 2006 | 43.65 | 44.31 | 43.51 | 43.96 | 576,436 | +0.34(+0.78%) |
Jun 19, 2006 | 44.14 | 44.61 | 43.37 | 43.62 | 599,733 | -0.61(-1.37%) |
Jun 16, 2006 | 43.74 | 44.42 | 43.48 | 44.22 | 798,161 | +0.42(+0.96%) |
Jun 15, 2006 | 45.10 | 45.10 | 42.43 | 43.80 | 1,508,405 | -1.79(-3.93%) |
Jun 14, 2006 | 48.69 | 48.69 | 45.44 | 45.60 | 1,130,396 | -3.98(-8.03%) |
Jun 13, 2006 | 49.63 | 50.39 | 49.24 | 49.58 | 249,820 | -0.05(-0.10%) |
Jun 12, 2006 | 50.40 | 50.57 | 49.63 | 49.63 | 195,267 | -0.97(-1.91%) |
Jun 09, 2006 | 50.46 | 51.10 | 50.41 | 50.60 | 287,984 | +0.21(+0.42%) |
Jun 08, 2006 | 50.83 | 50.88 | 49.13 | 50.38 | 346,166 | -0.65(-1.27%) |
Jun 07, 2006 | 51.82 | 52.11 | 50.86 | 51.03 | 276,160 | -0.89(-1.71%) |
Jun 06, 2006 | 52.53 | 52.63 | 51.65 | 51.92 | 186,370 | -0.55(-1.04%) |
Jun 05, 2006 | 52.62 | 53.14 | 52.25 | 52.47 | 319,241 | -0.28(-0.53%) |
Jun 02, 2006 | 53.39 | 53.69 | 52.37 | 52.75 | 179,463 | -0.45(-0.85%) |
Jun 01, 2006 | 52.40 | 53.21 | 52.40 | 53.20 | 204,983 | +0.80(+1.53%) |
May 31, 2006 | 52.75 | 52.99 | 51.83 | 52.40 | 346,283 | -0.31(-0.58%) |
May 30, 2006 | 53.17 | 53.35 | 52.59 | 52.70 | 202,291 | -0.60(-1.12%) |
May 26, 2006 | 53.13 | 53.40 | 52.88 | 53.30 | 90,960 | +0.29(+0.55%) |
May 25, 2006 | 53.00 | 53.35 | 52.69 | 53.01 | 222,309 | +0.18(+0.34%) |
May 24, 2006 | 52.90 | 53.33 | 52.03 | 52.83 | 339,025 | -0.21(-0.40%) |
May 23, 2006 | 53.39 | 53.56 | 52.76 | 53.05 | 321,582 | -0.73(-1.35%) |
May 22, 2006 | 52.64 | 54.10 | 52.24 | 53.77 | 454,804 | +0.92(+1.75%) |
May 19, 2006 | 53.35 | 53.52 | 52.57 | 52.85 | 377,423 | -0.42(-0.79%) |
May 18, 2006 | 53.56 | 53.82 | 53.19 | 53.27 | 253,215 | -0.19(-0.35%) |
May 17, 2006 | 54.41 | 54.50 | 53.39 | 53.46 | 288,920 | -1.24(-2.26%) |
May 16, 2006 | 54.86 | 54.99 | 54.50 | 54.70 | 179,112 | -0.30(-0.54%) |
May 15, 2006 | 52.87 | 55.08 | 52.87 | 54.99 | 281,896 | +0.46(+0.85%) |
May 12, 2006 | 55.49 | 55.49 | 54.35 | 54.53 | 531,249 | -1.13(-2.03%) |
May 11, 2006 | 55.93 | 56.08 | 55.63 | 55.66 | 365,014 | -0.40(-0.72%) |
May 10, 2006 | 57.19 | 57.41 | 55.77 | 56.06 | 506,313 | -1.32(-2.31%) |
May 09, 2006 | 57.42 | 57.60 | 57.02 | 57.39 | 248,298 | -0.12(-0.21%) |
May 08, 2006 | 58.14 | 58.14 | 57.45 | 57.51 | 244,552 | -0.85(-1.45%) |
May 05, 2006 | 58.06 | 58.47 | 58.04 | 58.35 | 156,869 | +0.44(+0.75%) |
May 04, 2006 | 56.89 | 58.21 | 56.89 | 57.92 | 269,604 | +0.91(+1.59%) |
May 03, 2006 | 57.19 | 57.54 | 56.92 | 57.01 | 211,422 | -0.31(-0.54%) |
May 02, 2006 | 57.84 | 57.86 | 56.89 | 57.32 | 365,599 | -0.60(-1.03%) |
May 01, 2006 | 56.81 | 58.26 | 56.81 | 57.92 | 721,131 | +2.19(+3.92%) |
Apr 28, 2006 | 56.16 | 56.40 | 54.99 | 55.73 | 470,608 | -0.14(-0.24%) |
Apr 27, 2006 | 60.39 | 60.40 | 55.54 | 55.87 | 644,452 | -5.13(-8.40%) |
Apr 26, 2006 | 61.29 | 61.69 | 60.99 | 60.99 | 263,283 | -0.17(-0.28%) |
Apr 25, 2006 | 61.38 | 61.50 | 60.98 | 61.16 | 261,761 | -0.04(-0.07%) |
Apr 24, 2006 | 61.06 | 61.42 | 60.35 | 61.20 | 203,462 | +0.15(+0.24%) |
Apr 21, 2006 | 60.31 | 61.12 | 60.19 | 61.06 | 313,153 | +0.86(+1.43%) |
Apr 20, 2006 | 60.32 | 60.72 | 59.95 | 60.20 | 87,097 | -0.26(-0.42%) |
Apr 19, 2006 | 60.24 | 60.92 | 60.02 | 60.45 | 172,556 | +0.22(+0.37%) |
Apr 18, 2006 | 59.60 | 60.36 | 59.62 | 60.23 | 209,783 | +0.64(+1.08%) |
Apr 17, 2006 | 59.43 | 59.69 | 59.11 | 59.59 | 125,495 | +0.14(+0.23%) |
Apr 13, 2006 | 59.70 | 59.75 | 59.28 | 59.45 | 107,467 | -0.25(-0.42%) |
Apr 12, 2006 | 59.41 | 59.92 | 59.18 | 59.70 | 113,671 | +0.56(+0.94%) |
Apr 11, 2006 | 59.67 | 60.01 | 58.90 | 59.15 | 172,556 | -0.44(-0.73%) |
Apr 10, 2006 | 59.88 | 59.88 | 59.11 | 59.58 | 142,821 | -0.33(-0.56%) |
Apr 07, 2006 | 60.41 | 60.65 | 59.46 | 59.91 | 125,846 | -0.56(-0.93%) |
Apr 06, 2006 | 61.08 | 61.08 | 60.35 | 60.48 | 96,111 | -0.85(-1.39%) |
Apr 05, 2006 | 60.66 | 61.46 | 60.66 | 61.33 | 188,360 | +0.79(+1.30%) |
Apr 04, 2006 | 60.73 | 61.10 | 60.37 | 60.55 | 180,634 | -0.05(-0.08%) |
Apr 03, 2006 | 61.10 | 61.49 | 60.54 | 60.60 | 199,130 | -0.59(-0.96%) |
Mar 31, 2006 | 60.74 | 61.60 | 60.73 | 61.19 | 196,672 | +0.44(+0.73%) |
Mar 30, 2006 | 60.95 | 61.08 | 60.16 | 60.74 | 178,409 | -0.01(-0.01%) |
Mar 29, 2006 | 59.23 | 60.90 | 59.18 | 60.75 | 300,627 | +1.37(+2.30%) |
Mar 28, 2006 | 60.35 | 60.35 | 59.35 | 59.38 | 200,301 | -1.13(-1.86%) |
Mar 27, 2006 | 60.09 | 60.59 | 59.83 | 60.51 | 185,199 | +0.12(+0.20%) |
Mar 24, 2006 | 59.44 | 60.48 | 59.44 | 60.39 | 215,871 | +0.87(+1.46%) |
Mar 23, 2006 | 59.36 | 59.60 | 59.03 | 59.52 | 122,217 | -0.07(-0.11%) |
Mar 22, 2006 | 58.92 | 59.71 | 58.87 | 59.59 | 296,998 | +0.89(+1.51%) |
Mar 21, 2006 | 58.34 | 59.01 | 58.28 | 58.70 | 193,394 | +0.23(+0.39%) |
Mar 20, 2006 | 58.66 | 58.84 | 58.29 | 58.47 | 220,319 | -0.29(-0.49%) |
Mar 17, 2006 | 58.60 | 58.92 | 58.46 | 58.76 | 214,583 | +0.09(+0.15%) |
Mar 16, 2006 | 58.56 | 59.27 | 58.31 | 58.68 | 319,592 | +0.25(+0.42%) |
Mar 15, 2006 | 57.36 | 58.60 | 57.23 | 58.43 | 389,949 | +1.13(+1.97%) |
Mar 14, 2006 | 56.25 | 57.33 | 56.12 | 57.30 | 206,739 | +0.94(+1.67%) |
Mar 13, 2006 | 56.21 | 56.81 | 56.19 | 56.36 | 203,110 | -0.04(-0.08%) |
Mar 10, 2006 | 55.40 | 56.48 | 55.31 | 56.40 | 239,752 | +0.92(+1.66%) |
Mar 09, 2006 | 55.41 | 55.61 | 55.10 | 55.48 | 586,387 | +0.03(+0.05%) |
Mar 08, 2006 | 55.33 | 55.52 | 55.17 | 55.46 | 474,120 | +0.26(+0.46%) |
Mar 07, 2006 | 55.34 | 55.52 | 54.94 | 55.20 | 267,029 | -0.32(-0.58%) |
Mar 06, 2006 | 55.18 | 55.87 | 54.93 | 55.52 | 395,217 | +0.22(+0.40%) |
Mar 03, 2006 | 55.00 | 55.57 | 55.00 | 55.30 | 571,285 | -0.01(-0.02%) |
Mar 02, 2006 | 55.33 | 55.71 | 55.11 | 55.31 | 470,725 | -0.32(-0.57%) |
Mar 01, 2006 | 55.35 | 55.83 | 55.03 | 55.63 | 448,834 | +0.40(+0.73%) |
Feb 28, 2006 | 54.66 | 57.09 | 54.87 | 55.22 | 652,647 | +0.56(+1.03%) |
Feb 27, 2006 | 55.14 | 55.14 | 54.21 | 54.66 | 276,862 | -0.38(-0.70%) |
Feb 24, 2006 | 54.73 | 55.05 | 54.17 | 55.05 | 135,446 | +0.26(+0.47%) |
Feb 23, 2006 | 54.91 | 55.09 | 54.58 | 54.79 | 118,705 | -0.11(-0.20%) |
Feb 22, 2006 | 54.40 | 55.28 | 54.37 | 54.90 | 190,584 | +0.29(+0.53%) |
Feb 21, 2006 | 54.75 | 54.95 | 54.26 | 54.61 | 146,567 | -0.16(-0.30%) |
Feb 17, 2006 | 55.03 | 55.12 | 54.46 | 54.77 | 95,409 | -0.20(-0.36%) |
Feb 16, 2006 | 54.26 | 55.09 | 54.26 | 54.97 | 192,574 | +0.77(+1.42%) |
Feb 15, 2006 | 54.19 | 54.43 | 53.82 | 54.20 | 133,456 | -0.08(-0.14%) |
Feb 14, 2006 | 53.87 | 54.56 | 53.44 | 54.28 | 168,342 | +0.33(+0.62%) |
Feb 13, 2006 | 53.90 | 54.21 | 53.84 | 53.94 | 125,378 | -0.29(-0.54%) |
Feb 10, 2006 | 53.71 | 54.23 | 53.51 | 54.23 | 124,676 | +0.38(+0.70%) |
Feb 09, 2006 | 54.03 | 54.40 | 53.73 | 53.86 | 114,140 | -0.04(-0.08%) |
Feb 08, 2006 | 53.91 | 54.14 | 53.60 | 53.90 | 268,551 | +0.00(+0.00%) |
Feb 07, 2006 | 53.91 | 54.70 | 53.75 | 53.90 | 169,161 | -0.17(-0.32%) |
Feb 06, 2006 | 54.02 | 54.33 | 53.82 | 54.07 | 130,997 | +0.13(+0.24%) |
Feb 03, 2006 | 53.69 | 54.27 | 53.45 | 53.94 | 181,336 | +0.04(+0.08%) |
Feb 02, 2006 | 53.75 | 54.07 | 53.66 | 53.90 | 192,106 | -0.06(-0.11%) |
Feb 01, 2006 | 53.90 | 54.27 | 53.70 | 53.96 | 356,234 | +0.09(+0.16%) |
Jan 31, 2006 | 54.41 | 54.41 | 53.65 | 53.88 | 265,975 | -0.67(-1.22%) |
Jan 30, 2006 | 54.37 | 54.79 | 54.29 | 54.54 | 181,570 | +0.30(+0.55%) |
Jan 27, 2006 | 54.44 | 54.46 | 54.16 | 54.24 | 247,245 | +0.02(+0.03%) |
Jan 26, 2006 | 54.24 | 54.37 | 54.07 | 54.23 | 255,439 | +0.09(+0.17%) |
Jan 25, 2006 | 54.76 | 54.97 | 53.99 | 54.13 | 163,893 | -0.47(-0.86%) |
Jan 24, 2006 | 54.64 | 54.82 | 54.36 | 54.60 | 198,662 | +0.05(+0.09%) |
Jan 23, 2006 | 54.50 | 54.87 | 54.46 | 54.55 | 149,611 | +0.09(+0.16%) |
Jan 20, 2006 | 54.55 | 55.26 | 54.42 | 54.46 | 299,339 | -0.08(-0.14%) |
Jan 19, 2006 | 53.63 | 54.71 | 53.60 | 54.54 | 214,349 | +1.14(+2.13%) |
Jan 18, 2006 | 54.45 | 54.62 | 53.30 | 53.41 | 284,589 | -1.26(-2.30%) |
Jan 17, 2006 | 55.03 | 55.08 | 54.36 | 54.66 | 174,546 | -0.36(-0.65%) |
Jan 13, 2006 | 54.47 | 55.42 | 54.47 | 55.02 | 190,701 | +0.33(+0.61%) |
Jan 12, 2006 | 55.17 | 55.21 | 54.68 | 54.69 | 210,134 | -0.62(-1.11%) |
Jan 11, 2006 | 55.65 | 55.65 | 55.10 | 55.30 | 250,522 | -0.50(-0.90%) |
Jan 10, 2006 | 55.99 | 55.99 | 55.35 | 55.81 | 245,723 | -0.17(-0.31%) |
Jan 09, 2006 | 57.40 | 57.43 | 55.69 | 55.98 | 380,584 | -1.66(-2.88%) |
Jan 06, 2006 | 57.66 | 58.21 | 56.38 | 57.63 | 471,662 | +2.07(+3.72%) |
Jan 05, 2006 | 55.71 | 55.91 | 55.46 | 55.57 | 121,398 | -0.09(-0.15%) |
Jan 04, 2006 | 56.04 | 56.09 | 55.60 | 55.65 | 221,841 | -0.50(-0.90%) |
Jan 03, 2006 | 55.72 | 56.16 | 55.50 | 56.16 | 265,975 | +0.65(+1.17%) |
Dec 30, 2005 | 55.82 | 55.82 | 55.32 | 55.51 | 104,540 | -0.32(-0.57%) |
Dec 29, 2005 | 55.99 | 56.08 | 55.57 | 55.82 | 115,661 | -0.20(-0.35%) |
Dec 28, 2005 | 55.58 | 56.16 | 55.47 | 56.02 | 147,972 | +0.52(+0.94%) |
Dec 27, 2005 | 55.87 | 56.22 | 55.34 | 55.50 | 196,086 | -0.33(-0.60%) |
Dec 23, 2005 | 56.06 | 56.34 | 55.72 | 55.83 | 108,052 | -0.13(-0.23%) |
Dec 22, 2005 | 55.91 | 55.96 | 55.65 | 55.96 | 150,079 | +0.18(+0.32%) |
Dec 21, 2005 | 55.91 | 56.03 | 55.57 | 55.78 | 184,497 | -0.04(-0.08%) |
Dec 20, 2005 | 55.91 | 56.34 | 55.64 | 55.82 | 200,418 | +0.03(+0.06%) |
Dec 19, 2005 | 57.02 | 57.16 | 55.70 | 55.79 | 115,427 | -1.32(-2.30%) |
Dec 16, 2005 | 56.57 | 57.62 | 56.57 | 57.10 | 287,984 | +0.58(+1.03%) |
Dec 15, 2005 | 57.01 | 57.01 | 56.31 | 56.52 | 198,779 | -0.47(-0.82%) |
Dec 14, 2005 | 56.59 | 57.45 | 56.57 | 56.99 | 132,168 | +0.43(+0.76%) |
Dec 13, 2005 | 56.68 | 56.89 | 56.50 | 56.57 | 183,443 | -0.20(-0.35%) |
Dec 12, 2005 | 57.46 | 57.69 | 56.75 | 56.76 | 201,589 | -0.66(-1.15%) |
Dec 09, 2005 | 57.10 | 57.74 | 57.10 | 57.42 | 84,990 | +0.24(+0.42%) |
Dec 08, 2005 | 56.51 | 57.54 | 56.48 | 57.18 | 318,538 | +0.75(+1.33%) |
Dec 07, 2005 | 56.55 | 56.80 | 56.26 | 56.43 | 220,905 | -0.09(-0.17%) |
Dec 06, 2005 | 56.98 | 57.09 | 56.42 | 56.52 | 226,524 | -0.34(-0.60%) |
Dec 05, 2005 | 57.40 | 57.40 | 56.78 | 56.87 | 181,336 | -0.60(-1.04%) |
Dec 02, 2005 | 57.83 | 57.92 | 57.36 | 57.46 | 189,648 | -0.37(-0.64%) |
Dec 01, 2005 | 56.68 | 57.83 | 56.68 | 57.83 | 267,965 | +1.31(+2.31%) |
Nov 30, 2005 | 56.76 | 57.05 | 56.24 | 56.52 | 213,061 | -0.01(-0.02%) |
Nov 29, 2005 | 56.16 | 57.23 | 56.16 | 56.53 | 151,484 | +0.48(+0.85%) |
Nov 28, 2005 | 57.49 | 57.53 | 56.02 | 56.05 | 238,347 | -1.56(-2.71%) |
Nov 25, 2005 | 57.27 | 57.66 | 57.11 | 57.62 | 40,388 | +0.29(+0.51%) |
Nov 23, 2005 | 58.57 | 58.58 | 57.27 | 57.33 | 217,393 | -1.38(-2.34%) |
Nov 22, 2005 | 57.70 | 58.80 | 57.63 | 58.70 | 215,168 | +0.77(+1.33%) |
Nov 21, 2005 | 56.93 | 57.93 | 56.73 | 57.93 | 340,313 | +1.08(+1.91%) |
Nov 18, 2005 | 56.95 | 57.03 | 56.45 | 56.85 | 132,168 | +0.03(+0.05%) |
Nov 17, 2005 | 57.02 | 57.09 | 56.44 | 56.82 | 194,682 | +0.18(+0.32%) |
Nov 16, 2005 | 56.63 | 57.03 | 56.56 | 56.64 | 219,383 | +0.11(+0.20%) |
Nov 15, 2005 | 56.92 | 57.32 | 56.36 | 56.53 | 162,605 | -0.46(-0.81%) |
Nov 14, 2005 | 57.23 | 57.23 | 56.63 | 56.99 | 76,327 | -0.21(-0.37%) |
Nov 11, 2005 | 57.27 | 57.37 | 56.84 | 57.21 | 86,863 | +0.01(+0.02%) |
Nov 10, 2005 | 56.59 | 57.30 | 56.16 | 57.20 | 126,197 | +0.58(+1.03%) |
Nov 09, 2005 | 56.79 | 57.36 | 56.41 | 56.62 | 163,074 | -0.24(-0.42%) |
Nov 08, 2005 | 57.11 | 57.11 | 56.51 | 56.86 | 120,227 | -0.47(-0.82%) |
Nov 07, 2005 | 56.66 | 57.41 | 56.87 | 57.33 | 154,059 | +0.67(+1.18%) |
Nov 04, 2005 | 57.39 | 57.40 | 56.35 | 56.66 | 123,739 | -0.74(-1.29%) |
Nov 03, 2005 | 56.42 | 57.40 | 56.40 | 57.40 | 214,583 | +1.06(+1.88%) |
Nov 02, 2005 | 55.86 | 56.50 | 55.86 | 56.34 | 227,577 | +0.48(+0.86%) |
Nov 01, 2005 | 56.51 | 56.51 | 55.80 | 55.87 | 178,526 | -0.67(-1.19%) |
Oct 31, 2005 | 55.94 | 56.98 | 55.75 | 56.54 | 336,918 | +0.81(+1.46%) |
Oct 28, 2005 | 55.27 | 55.95 | 54.76 | 55.73 | 263,517 | +0.97(+1.78%) |
Oct 27, 2005 | 55.99 | 55.99 | 54.74 | 54.76 | 263,985 | -1.23(-2.20%) |
Oct 26, 2005 | 55.35 | 56.34 | 55.22 | 55.99 | 398,612 | +0.55(+0.99%) |
Oct 25, 2005 | 56.55 | 56.89 | 55.18 | 55.44 | 457,379 | -1.32(-2.33%) |
Oct 24, 2005 | 55.99 | 57.18 | 55.99 | 56.76 | 436,424 | +0.82(+1.47%) |
Oct 21, 2005 | 55.65 | 56.54 | 55.46 | 55.94 | 234,484 | +0.44(+0.80%) |
Oct 20, 2005 | 56.31 | 56.68 | 55.43 | 55.50 | 223,480 | -0.75(-1.34%) |
Oct 19, 2005 | 55.91 | 56.48 | 55.65 | 56.25 | 327,435 | +0.18(+0.32%) |
Oct 18, 2005 | 57.04 | 57.25 | 56.07 | 56.07 | 292,432 | -1.02(-1.80%) |
Oct 17, 2005 | 56.34 | 57.26 | 56.34 | 57.10 | 261,527 | +0.41(+0.72%) |
Oct 14, 2005 | 56.63 | 57.31 | 56.42 | 56.69 | 483,017 | +0.36(+0.64%) |
Oct 13, 2005 | 57.40 | 57.57 | 56.02 | 56.33 | 478,803 | -1.16(-2.02%) |
Oct 12, 2005 | 58.73 | 58.96 | 57.19 | 57.49 | 285,877 | -1.32(-2.25%) |
Oct 11, 2005 | 59.03 | 59.47 | 58.53 | 58.81 | 134,860 | -0.05(-0.09%) |
Oct 10, 2005 | 61.38 | 59.71 | 58.80 | 58.86 | 95,292 | -0.85(-1.42%) |
Oct 07, 2005 | 58.73 | 60.05 | 58.73 | 59.71 | 108,755 | +1.10(+1.88%) |
Oct 06, 2005 | 59.54 | 59.83 | 58.13 | 58.61 | 204,632 | -0.90(-1.51%) |
Oct 05, 2005 | 60.79 | 60.79 | 59.50 | 59.50 | 122,803 | -1.38(-2.26%) |
Oct 04, 2005 | 61.33 | 61.49 | 60.78 | 60.88 | 230,387 | -0.45(-0.74%) |
Oct 03, 2005 | 60.35 | 61.37 | 60.35 | 61.33 | 334,225 | +1.11(+1.84%) |
Sep 30, 2005 | 60.35 | 61.01 | 60.15 | 60.22 | 181,804 | -0.13(-0.21%) |
Sep 29, 2005 | 59.38 | 60.50 | 59.00 | 60.35 | 105,945 | +0.98(+1.65%) |
Sep 28, 2005 | 59.33 | 59.76 | 59.27 | 59.37 | 166,117 | +0.05(+0.09%) |
Sep 27, 2005 | 59.79 | 59.79 | 59.27 | 59.32 | 214,232 | -0.32(-0.54%) |
Sep 26, 2005 | 59.66 | 59.88 | 59.38 | 59.64 | 233,079 | +0.10(+0.17%) |
Sep 23, 2005 | 59.54 | 59.77 | 58.00 | 59.54 | 201,940 | +1.02(+1.74%) |
Sep 22, 2005 | 58.30 | 58.76 | 57.85 | 58.52 | 88,385 | +0.05(+0.09%) |
Sep 21, 2005 | 59.27 | 59.27 | 58.29 | 58.47 | 143,758 | -0.97(-1.62%) |
Sep 20, 2005 | 59.58 | 59.97 | 59.34 | 59.44 | 262,112 | -0.44(-0.74%) |
Sep 19, 2005 | 60.38 | 60.52 | 59.81 | 59.88 | 164,010 | -0.50(-0.83%) |
Sep 16, 2005 | 59.65 | 60.38 | 59.60 | 60.38 | 287,164 | +0.73(+1.23%) |
Sep 15, 2005 | 60.01 | 60.22 | 59.44 | 59.65 | 98,687 | -0.41(-0.68%) |
Sep 14, 2005 | 59.79 | 60.23 | 59.53 | 60.06 | 110,745 | +0.01(+0.01%) |
Sep 13, 2005 | 60.72 | 60.73 | 59.72 | 60.05 | 117,769 | -0.73(-1.19%) |
Sep 12, 2005 | 60.65 | 61.14 | 60.36 | 60.78 | 195,150 | +0.32(+0.54%) |
Sep 09, 2005 | 60.20 | 60.64 | 60.17 | 60.45 | 135,329 | +0.42(+0.70%) |
Sep 08, 2005 | 60.01 | 60.56 | 59.65 | 60.03 | 89,790 | +0.03(+0.04%) |
Sep 07, 2005 | 59.84 | 60.80 | 59.65 | 60.01 | 242,562 | +0.37(+0.62%) |
Sep 06, 2005 | 59.28 | 60.14 | 59.28 | 59.64 | 157,220 | +0.50(+0.85%) |
Sep 02, 2005 | 59.50 | 59.79 | 59.09 | 59.14 | 96,228 | -0.31(-0.52%) |