Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.84 | 50.32 | 49.30 | 49.97 | 2,969,782 | +0.32(+0.65%) |
Aug 30, 2006 | 48.55 | 49.79 | 47.93 | 49.65 | 4,400,184 | +1.01(+2.07%) |
Aug 29, 2006 | 48.95 | 48.97 | 47.75 | 48.64 | 2,377,518 | -0.28(-0.58%) |
Aug 28, 2006 | 48.52 | 49.26 | 47.83 | 48.93 | 1,795,043 | +0.65(+1.34%) |
Aug 25, 2006 | 48.05 | 49.19 | 47.75 | 48.28 | 1,532,347 | +0.15(+0.31%) |
Aug 24, 2006 | 49.14 | 49.14 | 47.29 | 48.13 | 3,706,484 | -0.53(-1.09%) |
Aug 23, 2006 | 49.65 | 49.78 | 48.49 | 48.66 | 2,115,324 | -0.97(-1.95%) |
Aug 22, 2006 | 49.33 | 50.66 | 49.21 | 49.63 | 3,223,632 | +0.68(+1.38%) |
Aug 21, 2006 | 49.80 | 49.90 | 48.72 | 48.96 | 3,331,932 | -1.27(-2.53%) |
Aug 18, 2006 | 50.70 | 50.74 | 49.35 | 50.23 | 2,491,987 | -0.29(-0.58%) |
Aug 17, 2006 | 49.47 | 51.10 | 49.19 | 50.52 | 2,459,900 | -0.05(-0.10%) |
Aug 16, 2006 | 49.94 | 50.68 | 49.26 | 50.57 | 3,891,532 | +0.80(+1.61%) |
Aug 15, 2006 | 48.49 | 49.94 | 48.00 | 49.77 | 3,674,688 | +1.86(+3.88%) |
Aug 14, 2006 | 49.36 | 49.38 | 47.81 | 47.91 | 2,370,644 | -0.94(-1.92%) |
Aug 11, 2006 | 48.29 | 49.55 | 48.10 | 48.85 | 4,243,137 | +1.37(+2.89%) |
Aug 10, 2006 | 47.62 | 47.89 | 46.69 | 47.48 | 2,550,989 | -0.04(-0.08%) |
Aug 09, 2006 | 47.06 | 48.97 | 47.06 | 47.52 | 4,872,188 | +0.89(+1.91%) |
Aug 08, 2006 | 46.93 | 47.25 | 46.03 | 46.62 | 2,077,706 | -0.04(-0.08%) |
Aug 07, 2006 | 47.57 | 47.61 | 46.20 | 46.66 | 3,439,243 | -0.90(-1.89%) |
Aug 04, 2006 | 49.69 | 49.94 | 47.06 | 47.57 | 4,522,706 | -0.99(-2.04%) |
Aug 03, 2006 | 48.60 | 49.08 | 47.51 | 48.55 | 2,791,338 | -0.53(-1.08%) |
Aug 02, 2006 | 47.87 | 49.69 | 47.10 | 49.08 | 10,852,354 | +3.53(+7.74%) |
Aug 01, 2006 | 45.34 | 45.98 | 45.19 | 45.56 | 7,489,970 | -0.58(-1.25%) |
Jul 31, 2006 | 45.77 | 46.59 | 45.10 | 46.14 | 2,989,052 | +0.28(+0.62%) |
Jul 28, 2006 | 45.86 | 46.37 | 45.30 | 45.85 | 2,357,436 | -0.02(-0.04%) |
Jul 27, 2006 | 46.72 | 47.17 | 45.57 | 45.87 | 3,620,395 | -0.94(-2.01%) |
Jul 26, 2006 | 46.62 | 47.39 | 46.43 | 46.81 | 3,115,494 | -0.08(-0.17%) |
Jul 25, 2006 | 44.95 | 47.63 | 44.80 | 46.89 | 6,279,889 | +2.12(+4.72%) |
Jul 24, 2006 | 44.01 | 45.05 | 44.12 | 44.77 | 2,955,099 | +0.76(+1.74%) |
Jul 21, 2006 | 43.80 | 44.54 | 43.66 | 44.01 | 2,473,096 | -0.10(-0.22%) |
Jul 20, 2006 | 44.93 | 45.20 | 44.01 | 44.11 | 2,710,284 | -0.91(-2.02%) |
Jul 19, 2006 | 44.33 | 45.29 | 44.06 | 45.02 | 3,362,013 | +0.96(+2.18%) |
Jul 18, 2006 | 44.10 | 45.09 | 43.56 | 44.06 | 2,960,566 | -0.16(-0.35%) |
Jul 17, 2006 | 44.26 | 44.74 | 43.63 | 44.22 | 3,204,863 | -0.16(-0.35%) |
Jul 14, 2006 | 44.07 | 45.10 | 43.96 | 44.37 | 6,928,873 | +1.75(+4.11%) |
Jul 13, 2006 | 41.57 | 43.37 | 41.48 | 42.62 | 6,401,591 | +0.90(+2.16%) |
Jul 12, 2006 | 41.27 | 41.83 | 40.71 | 41.72 | 2,967,721 | +0.56(+1.36%) |
Jul 11, 2006 | 41.07 | 41.42 | 40.78 | 41.16 | 3,270,338 | -0.28(-0.69%) |
Jul 10, 2006 | 41.19 | 41.73 | 41.07 | 41.44 | 3,630,816 | +0.27(+0.67%) |
Jul 07, 2006 | 40.77 | 41.60 | 40.51 | 41.17 | 2,105,068 | +0.16(+0.38%) |
Jul 06, 2006 | 42.11 | 42.31 | 40.79 | 41.01 | 2,868,827 | -0.91(-2.17%) |
Jul 05, 2006 | 42.15 | 42.47 | 41.79 | 41.92 | 3,274,312 | -0.61(-1.43%) |
Jul 03, 2006 | 42.15 | 42.61 | 41.96 | 42.53 | 1,063,673 | +0.38(+0.91%) |
Jun 30, 2006 | 42.93 | 43.33 | 42.03 | 42.15 | 4,908,112 | -0.42(-0.99%) |
Jun 29, 2006 | 40.86 | 42.72 | 40.79 | 42.57 | 3,141,394 | +2.05(+5.05%) |
Jun 28, 2006 | 40.45 | 41.08 | 40.25 | 40.52 | 2,402,860 | +0.08(+0.19%) |
Jun 27, 2006 | 40.57 | 41.15 | 39.70 | 40.45 | 2,953,699 | -0.12(-0.29%) |
Jun 26, 2006 | 40.74 | 41.12 | 40.27 | 40.56 | 1,331,141 | +0.22(+0.53%) |
Jun 23, 2006 | 40.18 | 41.33 | 40.03 | 40.35 | 2,748,278 | +0.18(+0.44%) |
Jun 22, 2006 | 40.82 | 41.15 | 39.92 | 40.17 | 3,794,822 | -0.92(-2.24%) |
Jun 21, 2006 | 41.13 | 41.51 | 40.81 | 41.09 | 3,297,361 | +0.54(+1.33%) |
Jun 20, 2006 | 40.98 | 41.33 | 40.49 | 40.55 | 3,565,332 | +0.20(+0.49%) |
Jun 19, 2006 | 41.55 | 41.62 | 39.83 | 40.36 | 3,283,354 | -1.07(-2.58%) |
Jun 16, 2006 | 40.92 | 41.57 | 40.85 | 41.42 | 3,726,773 | +0.33(+0.81%) |
Jun 15, 2006 | 40.30 | 41.27 | 40.27 | 41.09 | 4,006,609 | +0.83(+2.07%) |
Jun 14, 2006 | 41.67 | 41.70 | 39.32 | 40.26 | 5,894,878 | -1.38(-3.32%) |
Jun 13, 2006 | 41.44 | 42.21 | 41.43 | 41.64 | 3,471,167 | +0.10(+0.24%) |
Jun 12, 2006 | 42.01 | 42.27 | 41.52 | 41.54 | 3,333,594 | -0.32(-0.77%) |
Jun 09, 2006 | 41.80 | 42.55 | 41.62 | 41.87 | 4,261,915 | +0.36(+0.87%) |
Jun 08, 2006 | 40.21 | 41.98 | 40.21 | 41.50 | 6,318,940 | +1.10(+2.71%) |
Jun 07, 2006 | 40.30 | 41.66 | 40.16 | 40.41 | 4,843,783 | +0.37(+0.93%) |
Jun 06, 2006 | 40.42 | 40.54 | 39.16 | 40.03 | 4,483,064 | -0.29(-0.73%) |
Jun 05, 2006 | 41.42 | 41.67 | 40.25 | 40.33 | 2,756,752 | -1.20(-2.90%) |
Jun 02, 2006 | 41.71 | 42.57 | 41.32 | 41.53 | 4,844,397 | +0.53(+1.29%) |
Jun 01, 2006 | 41.18 | 41.52 | 40.39 | 41.00 | 6,973,251 | -0.20(-0.48%) |
May 31, 2006 | 41.43 | 41.82 | 40.98 | 41.20 | 4,821,349 | -0.29(-0.71%) |
May 30, 2006 | 42.95 | 43.09 | 41.38 | 41.49 | 3,399,276 | -1.84(-4.25%) |
May 26, 2006 | 43.48 | 43.48 | 42.84 | 43.33 | 2,089,363 | +0.05(+0.11%) |
May 25, 2006 | 43.89 | 43.89 | 42.45 | 43.29 | 5,319,346 | +0.20(+0.45%) |
May 24, 2006 | 41.63 | 43.19 | 41.56 | 43.09 | 3,616,987 | +1.28(+3.07%) |
May 23, 2006 | 42.29 | 43.16 | 41.78 | 41.81 | 4,073,712 | -0.19(-0.44%) |
May 22, 2006 | 41.84 | 42.82 | 41.72 | 41.99 | 7,250,419 | +0.35(+0.85%) |
May 19, 2006 | 41.52 | 42.06 | 40.91 | 41.64 | 7,204,011 | +0.29(+0.71%) |
May 18, 2006 | 41.44 | 41.68 | 40.78 | 41.35 | 6,111,205 | +0.04(+0.09%) |
May 17, 2006 | 41.72 | 42.21 | 41.04 | 41.31 | 9,746,937 | -1.04(-2.45%) |
May 16, 2006 | 44.06 | 44.47 | 42.29 | 42.35 | 7,070,248 | -1.39(-3.18%) |
May 15, 2006 | 44.01 | 44.39 | 43.24 | 43.74 | 4,577,896 | -0.29(-0.67%) |
May 12, 2006 | 45.57 | 45.59 | 43.78 | 44.03 | 7,871,898 | -1.21(-2.68%) |
May 11, 2006 | 46.82 | 47.05 | 45.05 | 45.24 | 4,181,901 | -1.74(-3.71%) |
May 10, 2006 | 46.77 | 47.15 | 46.50 | 46.99 | 4,292,653 | +0.42(+0.90%) |
May 09, 2006 | 46.53 | 47.99 | 46.14 | 46.57 | 5,774,380 | +0.16(+0.34%) |
May 08, 2006 | 46.86 | 47.01 | 45.86 | 46.41 | 5,149,485 | -0.45(-0.96%) |
May 05, 2006 | 47.40 | 47.79 | 46.67 | 46.86 | 5,924,494 | -0.69(-1.44%) |
May 04, 2006 | 47.66 | 48.36 | 46.16 | 47.55 | 23,909,680 | -5.83(-10.92%) |
May 03, 2006 | 53.37 | 53.57 | 52.36 | 53.37 | 7,054,131 | -0.04(-0.07%) |
May 02, 2006 | 53.79 | 54.03 | 52.91 | 53.41 | 3,321,255 | -0.35(-0.66%) |
May 01, 2006 | 55.59 | 56.02 | 53.42 | 53.76 | 3,444,589 | -1.86(-3.35%) |
Apr 28, 2006 | 55.88 | 56.35 | 55.54 | 55.62 | 2,393,929 | -0.49(-0.87%) |
Apr 27, 2006 | 54.11 | 56.60 | 53.95 | 56.11 | 4,420,053 | +2.01(+3.71%) |
Apr 26, 2006 | 53.80 | 55.54 | 53.69 | 54.11 | 2,321,115 | +0.37(+0.69%) |
Apr 25, 2006 | 53.73 | 54.23 | 53.41 | 53.73 | 1,386,660 | -0.01(-0.02%) |
Apr 24, 2006 | 54.65 | 54.94 | 53.37 | 53.74 | 4,070,379 | -0.85(-1.56%) |
Apr 21, 2006 | 55.82 | 56.11 | 54.19 | 54.60 | 3,460,729 | -1.17(-2.09%) |
Apr 20, 2006 | 55.29 | 55.95 | 54.88 | 55.76 | 2,626,056 | +0.53(+0.96%) |
Apr 19, 2006 | 54.75 | 55.39 | 54.47 | 55.23 | 2,355,139 | +0.38(+0.70%) |
Apr 18, 2006 | 53.26 | 55.27 | 53.17 | 54.85 | 4,063,144 | +1.59(+2.98%) |
Apr 17, 2006 | 53.68 | 54.20 | 53.01 | 53.26 | 2,120,871 | -0.66(-1.22%) |
Apr 13, 2006 | 54.02 | 54.62 | 53.67 | 53.92 | 1,301,542 | -0.31(-0.58%) |
Apr 12, 2006 | 53.29 | 54.57 | 53.36 | 54.23 | 2,283,251 | +0.94(+1.76%) |
Apr 11, 2006 | 54.05 | 54.05 | 52.53 | 53.29 | 2,030,255 | -0.47(-0.87%) |
Apr 10, 2006 | 54.28 | 54.45 | 53.52 | 53.76 | 1,774,087 | -0.73(-1.35%) |
Apr 07, 2006 | 54.55 | 55.22 | 54.18 | 54.50 | 5,567,665 | +0.35(+0.65%) |
Apr 06, 2006 | 53.56 | 54.48 | 53.39 | 54.15 | 2,120,335 | +0.72(+1.36%) |
Apr 05, 2006 | 53.56 | 53.75 | 52.98 | 53.42 | 2,275,071 | -0.37(-0.69%) |
Apr 04, 2006 | 53.85 | 54.03 | 53.21 | 53.79 | 2,409,600 | -0.08(-0.15%) |
Apr 03, 2006 | 53.79 | 54.21 | 53.55 | 53.87 | 2,796,950 | +0.28(+0.53%) |
Mar 31, 2006 | 52.91 | 53.83 | 52.78 | 53.59 | 2,927,702 | +0.52(+0.98%) |
Mar 30, 2006 | 51.74 | 53.16 | 51.73 | 53.07 | 3,536,219 | +1.56(+3.02%) |
Mar 29, 2006 | 50.82 | 52.18 | 50.82 | 51.51 | 3,286,156 | +0.47(+0.92%) |
Mar 28, 2006 | 51.39 | 51.64 | 50.83 | 51.04 | 2,522,293 | -0.17(-0.33%) |
Mar 27, 2006 | 51.48 | 51.91 | 51.00 | 51.21 | 3,169,883 | -0.28(-0.55%) |
Mar 24, 2006 | 51.55 | 51.80 | 51.31 | 51.49 | 3,776,461 | +0.10(+0.19%) |
Mar 23, 2006 | 51.54 | 51.81 | 50.73 | 51.39 | 3,513,595 | -0.44(-0.85%) |
Mar 22, 2006 | 52.39 | 52.55 | 51.37 | 51.83 | 5,009,137 | -0.77(-1.47%) |
Mar 21, 2006 | 53.04 | 54.10 | 52.60 | 52.61 | 6,440,306 | +1.03(+1.99%) |
Mar 20, 2006 | 51.80 | 52.13 | 51.35 | 51.58 | 1,637,913 | +0.09(+0.17%) |
Mar 17, 2006 | 52.22 | 52.42 | 51.24 | 51.49 | 3,649,209 | -0.42(-0.81%) |
Mar 16, 2006 | 53.29 | 53.76 | 51.81 | 51.91 | 2,845,915 | -1.41(-2.64%) |
Mar 15, 2006 | 52.78 | 53.68 | 52.48 | 53.32 | 5,739,737 | +1.48(+2.85%) |
Mar 14, 2006 | 50.68 | 52.54 | 50.04 | 51.84 | 7,832,123 | +1.24(+2.46%) |
Mar 13, 2006 | 49.47 | 50.68 | 49.26 | 50.60 | 4,504,653 | +1.01(+2.03%) |
Mar 10, 2006 | 50.04 | 50.36 | 49.26 | 49.59 | 3,670,600 | -0.21(-0.41%) |
Mar 09, 2006 | 50.13 | 50.56 | 49.68 | 49.80 | 1,577,312 | -0.47(-0.94%) |
Mar 08, 2006 | 50.04 | 50.63 | 49.62 | 50.27 | 2,656,104 | -0.02(-0.04%) |
Mar 07, 2006 | 49.74 | 50.50 | 49.10 | 50.29 | 3,398,172 | +0.34(+0.69%) |
Mar 06, 2006 | 51.11 | 51.18 | 49.75 | 49.94 | 2,487,294 | -1.19(-2.32%) |
Mar 03, 2006 | 51.07 | 52.29 | 51.02 | 51.13 | 2,751,105 | -0.46(-0.89%) |
Mar 02, 2006 | 51.11 | 51.70 | 50.64 | 51.59 | 2,936,635 | +0.64(+1.25%) |
Mar 01, 2006 | 50.88 | 51.28 | 50.44 | 50.95 | 3,031,484 | +0.06(+0.12%) |
Feb 28, 2006 | 51.92 | 51.73 | 50.42 | 50.89 | 3,704,013 | -1.03(-1.98%) |
Feb 27, 2006 | 50.64 | 52.49 | 50.49 | 51.92 | 4,346,952 | +1.20(+2.37%) |
Feb 24, 2006 | 49.86 | 50.76 | 49.74 | 50.72 | 2,594,644 | +0.74(+1.49%) |
Feb 23, 2006 | 50.37 | 50.37 | 49.47 | 49.97 | 3,635,085 | -0.39(-0.78%) |
Feb 22, 2006 | 49.57 | 51.01 | 49.46 | 50.37 | 3,532,072 | +0.37(+0.74%) |
Feb 21, 2006 | 50.92 | 50.99 | 49.66 | 49.99 | 4,102,254 | -0.94(-1.85%) |
Feb 17, 2006 | 51.20 | 51.33 | 50.73 | 50.93 | 4,446,188 | -0.33(-0.65%) |
Feb 16, 2006 | 51.61 | 51.95 | 50.90 | 51.27 | 3,883,345 | -0.44(-0.85%) |
Feb 15, 2006 | 51.80 | 52.52 | 51.30 | 51.71 | 2,909,936 | -0.31(-0.60%) |
Feb 14, 2006 | 53.25 | 53.59 | 51.78 | 52.02 | 2,700,101 | -1.07(-2.01%) |
Feb 13, 2006 | 52.49 | 53.37 | 52.24 | 53.09 | 1,670,652 | +0.32(+0.61%) |
Feb 10, 2006 | 51.94 | 53.30 | 51.51 | 52.77 | 3,319,073 | +0.84(+1.62%) |
Feb 09, 2006 | 53.23 | 53.53 | 51.46 | 51.92 | 3,153,994 | -1.29(-2.43%) |
Feb 08, 2006 | 52.80 | 53.22 | 52.34 | 53.22 | 1,516,639 | +0.34(+0.65%) |
Feb 07, 2006 | 52.94 | 53.63 | 52.39 | 52.87 | 2,581,447 | -0.23(-0.42%) |
Feb 06, 2006 | 53.62 | 53.86 | 52.77 | 53.10 | 3,430,004 | +1.06(+2.03%) |
Feb 03, 2006 | 54.06 | 54.06 | 51.73 | 52.04 | 8,120,364 | -0.43(-0.82%) |
Feb 02, 2006 | 53.18 | 53.71 | 51.16 | 52.47 | 7,976,882 | -1.16(-2.15%) |
Feb 01, 2006 | 53.18 | 53.98 | 52.77 | 53.63 | 2,896,489 | +0.18(+0.33%) |
Jan 31, 2006 | 55.29 | 55.49 | 53.06 | 53.45 | 4,762,180 | -1.73(-3.14%) |
Jan 30, 2006 | 55.56 | 56.62 | 55.15 | 55.18 | 2,982,723 | -0.45(-0.81%) |
Jan 27, 2006 | 55.71 | 55.79 | 55.06 | 55.63 | 2,916,592 | -0.08(-0.14%) |
Jan 26, 2006 | 54.49 | 55.82 | 54.25 | 55.71 | 3,120,556 | +1.91(+3.55%) |
Jan 25, 2006 | 54.05 | 54.48 | 53.22 | 53.80 | 1,659,947 | -0.59(-1.08%) |
Jan 24, 2006 | 53.69 | 54.51 | 53.52 | 54.39 | 2,823,204 | +0.69(+1.28%) |
Jan 23, 2006 | 53.74 | 53.93 | 53.18 | 53.71 | 2,641,840 | -0.08(-0.15%) |
Jan 20, 2006 | 55.17 | 55.56 | 53.70 | 53.78 | 2,749,190 | -1.50(-2.71%) |
Jan 19, 2006 | 55.50 | 55.76 | 54.75 | 55.28 | 2,331,565 | -0.53(-0.95%) |
Jan 18, 2006 | 54.61 | 56.54 | 54.60 | 55.81 | 3,437,615 | +0.77(+1.41%) |
Jan 17, 2006 | 55.34 | 56.06 | 54.67 | 55.04 | 2,680,569 | -0.97(-1.73%) |
Jan 13, 2006 | 56.18 | 56.36 | 55.66 | 56.01 | 1,316,327 | +0.02(+0.04%) |
Jan 12, 2006 | 56.76 | 57.38 | 55.68 | 55.99 | 2,997,722 | -1.00(-1.75%) |
Jan 11, 2006 | 54.59 | 57.17 | 54.59 | 56.99 | 4,867,249 | +2.24(+4.10%) |
Jan 10, 2006 | 54.37 | 55.00 | 54.21 | 54.74 | 2,810,059 | -0.22(-0.39%) |
Jan 09, 2006 | 55.17 | 55.32 | 54.65 | 54.96 | 2,654,536 | -0.43(-0.78%) |
Jan 06, 2006 | 54.84 | 56.02 | 54.47 | 55.39 | 3,924,202 | +0.71(+1.29%) |
Jan 05, 2006 | 54.20 | 54.84 | 53.84 | 54.68 | 4,314,328 | +1.22(+2.29%) |
Jan 04, 2006 | 52.64 | 53.60 | 52.36 | 53.46 | 4,236,263 | +1.22(+2.34%) |
Jan 03, 2006 | 51.10 | 52.52 | 49.92 | 52.24 | 5,042,074 | +1.01(+1.97%) |
Dec 30, 2005 | 51.04 | 51.68 | 51.04 | 51.23 | 2,106,341 | -0.12(-0.23%) |
Dec 29, 2005 | 51.35 | 51.76 | 51.17 | 51.35 | 2,152,975 | -0.11(-0.21%) |
Dec 28, 2005 | 51.62 | 52.05 | 51.13 | 51.45 | 1,885,306 | +0.08(+0.15%) |
Dec 27, 2005 | 52.21 | 52.67 | 51.12 | 51.37 | 2,579,468 | -0.89(-1.71%) |
Dec 23, 2005 | 52.77 | 52.83 | 52.05 | 52.27 | 1,709,554 | -0.38(-0.73%) |
Dec 22, 2005 | 52.49 | 53.02 | 52.30 | 52.65 | 3,662,051 | +0.29(+0.56%) |
Dec 21, 2005 | 52.25 | 53.62 | 51.34 | 52.35 | 15,005,583 | +0.34(+0.66%) |
Dec 20, 2005 | 51.26 | 52.61 | 51.26 | 52.01 | 4,986,188 | +0.84(+1.65%) |
Dec 19, 2005 | 52.39 | 53.15 | 51.08 | 51.17 | 2,944,736 | -1.15(-2.19%) |
Dec 16, 2005 | 52.16 | 52.59 | 51.33 | 52.31 | 4,655,908 | +0.10(+0.19%) |
Dec 15, 2005 | 52.25 | 53.03 | 51.76 | 52.22 | 3,775,130 | -0.35(-0.67%) |
Dec 14, 2005 | 52.78 | 53.67 | 52.40 | 52.57 | 4,094,423 | -1.43(-2.65%) |
Dec 13, 2005 | 54.06 | 54.25 | 53.65 | 54.00 | 2,923,240 | +0.08(+0.15%) |
Dec 12, 2005 | 53.86 | 54.19 | 53.80 | 53.92 | 2,483,934 | -0.08(-0.15%) |
Dec 09, 2005 | 53.65 | 55.11 | 53.31 | 54.00 | 5,584,738 | -0.60(-1.09%) |
Dec 08, 2005 | 55.75 | 55.90 | 54.13 | 54.60 | 2,839,464 | -0.82(-1.48%) |
Dec 07, 2005 | 55.38 | 56.17 | 54.93 | 55.42 | 2,218,027 | -0.24(-0.44%) |
Dec 06, 2005 | 55.62 | 56.31 | 55.27 | 55.66 | 2,726,302 | +0.58(+1.05%) |
Dec 05, 2005 | 55.72 | 55.82 | 54.06 | 55.09 | 3,617,115 | -0.57(-1.02%) |
Dec 02, 2005 | 56.17 | 57.03 | 54.84 | 55.65 | 2,355,595 | -0.56(-0.99%) |
Dec 01, 2005 | 55.77 | 56.80 | 55.43 | 56.21 | 2,902,984 | +1.02(+1.85%) |
Nov 30, 2005 | 55.57 | 55.99 | 54.96 | 55.19 | 3,222,802 | +0.02(+0.04%) |
Nov 29, 2005 | 57.02 | 57.19 | 54.68 | 55.17 | 7,023,409 | -1.72(-3.03%) |
Nov 28, 2005 | 57.83 | 58.14 | 56.64 | 56.90 | 1,684,554 | -1.01(-1.74%) |
Nov 25, 2005 | 58.14 | 58.18 | 57.16 | 57.91 | 1,009,447 | +0.11(+0.19%) |
Nov 23, 2005 | 58.76 | 58.94 | 56.90 | 57.80 | 3,409,570 | -0.86(-1.47%) |
Nov 22, 2005 | 57.85 | 59.43 | 57.70 | 58.66 | 4,196,963 | +1.16(+2.01%) |
Nov 21, 2005 | 57.68 | 57.80 | 56.62 | 57.51 | 2,474,693 | +0.33(+0.58%) |
Nov 18, 2005 | 58.42 | 58.77 | 56.72 | 57.17 | 5,400,392 | -1.17(-2.00%) |
Nov 17, 2005 | 56.86 | 58.35 | 56.62 | 58.34 | 3,237,637 | +2.08(+3.69%) |
Nov 16, 2005 | 56.90 | 57.06 | 56.20 | 56.26 | 3,302,590 | -0.56(-0.98%) |
Nov 15, 2005 | 57.87 | 58.25 | 56.82 | 56.82 | 2,276,211 | -1.05(-1.81%) |
Nov 14, 2005 | 57.99 | 58.24 | 57.37 | 57.87 | 2,876,799 | -0.31(-0.54%) |
Nov 11, 2005 | 59.25 | 59.78 | 57.51 | 58.18 | 3,746,835 | -1.03(-1.74%) |
Nov 10, 2005 | 58.68 | 59.35 | 57.71 | 59.21 | 3,365,697 | +0.74(+1.27%) |
Nov 09, 2005 | 58.06 | 58.75 | 57.65 | 58.46 | 3,183,197 | +0.31(+0.54%) |
Nov 08, 2005 | 58.40 | 58.72 | 57.94 | 58.15 | 2,355,898 | -0.54(-0.92%) |
Nov 07, 2005 | 58.52 | 58.89 | 57.77 | 58.69 | 2,368,716 | +0.00(+0.00%) |
Nov 04, 2005 | 58.76 | 59.42 | 58.14 | 58.69 | 3,693,255 | -0.02(-0.03%) |
Nov 03, 2005 | 59.40 | 59.81 | 58.66 | 58.71 | 3,625,562 | -0.27(-0.46%) |
Nov 02, 2005 | 56.45 | 60.69 | 56.31 | 58.98 | 13,046,670 | +4.35(+7.96%) |
Nov 01, 2005 | 55.31 | 55.54 | 53.75 | 54.64 | 6,422,392 | -1.07(-1.92%) |
Oct 31, 2005 | 55.62 | 55.89 | 54.76 | 55.70 | 4,091,581 | +0.16(+0.28%) |
Oct 28, 2005 | 54.43 | 55.90 | 54.43 | 55.55 | 3,406,949 | +1.51(+2.79%) |
Oct 27, 2005 | 54.47 | 54.98 | 53.64 | 54.04 | 2,202,132 | -0.35(-0.65%) |
Oct 26, 2005 | 55.43 | 55.94 | 54.26 | 54.39 | 2,263,760 | -1.22(-2.20%) |
Oct 25, 2005 | 56.06 | 56.36 | 54.74 | 55.62 | 3,517,896 | -0.91(-1.61%) |
Oct 24, 2005 | 54.02 | 56.56 | 53.67 | 56.53 | 4,335,946 | +2.89(+5.39%) |
Oct 21, 2005 | 53.93 | 54.03 | 53.04 | 53.64 | 4,242,985 | +0.46(+0.87%) |
Oct 20, 2005 | 53.53 | 54.11 | 52.73 | 53.18 | 3,026,611 | +0.22(+0.41%) |
Oct 19, 2005 | 52.32 | 52.96 | 51.44 | 52.96 | 2,629,597 | +0.88(+1.69%) |
Oct 18, 2005 | 52.20 | 52.63 | 51.95 | 52.08 | 2,430,162 | -0.36(-0.69%) |
Oct 17, 2005 | 52.96 | 53.24 | 52.20 | 52.44 | 2,514,530 | -0.50(-0.94%) |
Oct 14, 2005 | 52.69 | 53.97 | 52.55 | 52.94 | 5,588,081 | +1.63(+3.17%) |
Oct 13, 2005 | 50.31 | 51.86 | 49.98 | 51.32 | 4,290,575 | +0.93(+1.85%) |
Oct 12, 2005 | 52.30 | 53.22 | 50.38 | 50.39 | 6,097,628 | -1.38(-2.67%) |
Oct 11, 2005 | 51.90 | 52.29 | 51.21 | 51.77 | 4,837,143 | +1.48(+2.94%) |
Oct 10, 2005 | 51.61 | 51.68 | 50.11 | 50.29 | 5,089,064 | -1.39(-2.69%) |
Oct 07, 2005 | 52.10 | 52.43 | 51.61 | 51.68 | 2,881,563 | -0.30(-0.58%) |
Oct 06, 2005 | 52.64 | 53.01 | 51.44 | 51.98 | 5,758,773 | -1.44(-2.69%) |
Oct 05, 2005 | 54.14 | 54.15 | 53.34 | 53.42 | 3,553,445 | -0.40(-0.75%) |
Oct 04, 2005 | 55.08 | 55.23 | 53.82 | 53.82 | 4,420,285 | -1.25(-2.28%) |
Oct 03, 2005 | 55.17 | 55.88 | 54.91 | 55.08 | 4,383,374 | -0.64(-1.14%) |
Sep 30, 2005 | 56.93 | 57.34 | 55.42 | 55.71 | 3,841,631 | -1.36(-2.38%) |
Sep 29, 2005 | 56.12 | 57.13 | 55.14 | 57.07 | 2,921,169 | +0.85(+1.52%) |
Sep 28, 2005 | 57.28 | 57.29 | 55.91 | 56.22 | 1,857,876 | -0.61(-1.07%) |
Sep 27, 2005 | 56.47 | 57.13 | 56.08 | 56.83 | 1,900,328 | +0.50(+0.89%) |
Sep 26, 2005 | 57.35 | 58.14 | 56.08 | 56.33 | 3,047,376 | -0.67(-1.17%) |
Sep 23, 2005 | 57.00 | 57.51 | 56.65 | 57.00 | 1,701,012 | -0.35(-0.61%) |
Sep 22, 2005 | 57.35 | 57.92 | 55.91 | 57.35 | 4,761,218 | +0.10(+0.17%) |
Sep 21, 2005 | 59.61 | 59.66 | 56.95 | 57.25 | 5,027,055 | -2.35(-3.94%) |
Sep 20, 2005 | 59.27 | 60.23 | 59.10 | 59.60 | 3,176,540 | +0.36(+0.61%) |
Sep 19, 2005 | 59.49 | 61.26 | 58.95 | 59.24 | 2,797,547 | -0.10(-0.16%) |
Sep 16, 2005 | 58.90 | 59.60 | 58.71 | 59.34 | 3,243,563 | +0.38(+0.65%) |
Sep 15, 2005 | 59.58 | 59.85 | 58.85 | 58.95 | 2,227,037 | -0.66(-1.10%) |
Sep 14, 2005 | 60.56 | 60.56 | 59.51 | 59.61 | 3,659,616 | -1.00(-1.65%) |
Sep 13, 2005 | 57.87 | 61.09 | 57.80 | 60.61 | 8,936,082 | +2.74(+4.74%) |
Sep 12, 2005 | 55.82 | 58.68 | 55.82 | 57.87 | 5,896,776 | +2.91(+5.29%) |
Sep 09, 2005 | 55.29 | 55.34 | 54.10 | 54.96 | 5,543,553 | -0.71(-1.28%) |
Sep 08, 2005 | 54.94 | 56.68 | 54.90 | 55.67 | 3,200,098 | +0.29(+0.53%) |
Sep 07, 2005 | 54.98 | 55.48 | 54.48 | 55.38 | 3,037,132 | +0.40(+0.73%) |
Sep 06, 2005 | 56.21 | 56.67 | 54.33 | 54.98 | 5,065,794 | -1.25(-2.23%) |
Sep 02, 2005 | 56.79 | 57.22 | 56.13 | 56.23 | 1,888,702 | -0.51(-0.90%) |