Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.92 | 43.45 | 40.69 | 40.69 | 4,398,922 | -2.06(-4.82%) |
Aug 30, 2006 | 42.78 | 43.20 | 42.25 | 42.75 | 2,182,366 | -0.10(-0.23%) |
Aug 29, 2006 | 42.90 | 43.07 | 42.00 | 42.85 | 3,334,440 | -0.14(-0.33%) |
Aug 28, 2006 | 42.32 | 43.30 | 42.32 | 42.99 | 2,799,144 | +0.38(+0.89%) |
Aug 25, 2006 | 41.75 | 42.67 | 41.29 | 42.61 | 1,937,891 | +0.69(+1.65%) |
Aug 24, 2006 | 41.75 | 42.43 | 41.65 | 41.92 | 3,201,314 | +0.72(+1.75%) |
Aug 23, 2006 | 41.85 | 42.11 | 40.48 | 41.20 | 5,119,821 | -0.80(-1.90%) |
Aug 22, 2006 | 42.91 | 43.02 | 41.77 | 42.00 | 3,012,918 | -0.95(-2.21%) |
Aug 21, 2006 | 43.36 | 44.07 | 42.76 | 42.95 | 1,973,588 | -0.46(-1.06%) |
Aug 18, 2006 | 44.64 | 44.64 | 42.79 | 43.41 | 3,127,173 | -1.23(-2.76%) |
Aug 17, 2006 | 44.69 | 44.95 | 44.13 | 44.64 | 2,868,452 | -0.36(-0.80%) |
Aug 16, 2006 | 44.30 | 45.08 | 43.58 | 45.00 | 4,080,497 | +1.08(+2.46%) |
Aug 15, 2006 | 43.81 | 44.35 | 43.00 | 43.92 | 3,114,634 | +0.65(+1.50%) |
Aug 14, 2006 | 43.32 | 44.21 | 42.99 | 43.27 | 3,958,891 | +0.27(+0.63%) |
Aug 11, 2006 | 41.58 | 43.27 | 41.20 | 43.00 | 4,563,626 | +1.47(+3.54%) |
Aug 10, 2006 | 42.59 | 42.80 | 40.50 | 41.53 | 7,807,092 | -1.28(-2.99%) |
Aug 09, 2006 | 42.97 | 44.08 | 42.53 | 42.81 | 3,210,216 | -0.43(-0.99%) |
Aug 08, 2006 | 44.87 | 44.95 | 42.53 | 43.24 | 5,919,605 | -1.89(-4.19%) |
Aug 07, 2006 | 45.60 | 45.62 | 43.52 | 45.13 | 4,094,274 | -0.81(-1.76%) |
Aug 04, 2006 | 47.30 | 47.50 | 45.44 | 45.94 | 2,964,565 | -1.01(-2.15%) |
Aug 03, 2006 | 46.26 | 46.99 | 45.72 | 46.95 | 2,718,765 | +0.42(+0.90%) |
Aug 02, 2006 | 46.86 | 47.22 | 46.41 | 46.53 | 2,650,855 | -0.11(-0.24%) |
Aug 01, 2006 | 47.60 | 47.97 | 46.46 | 46.64 | 3,020,485 | -1.25(-2.61%) |
Jul 31, 2006 | 47.05 | 48.00 | 46.41 | 47.89 | 3,080,535 | +0.92(+1.96%) |
Jul 28, 2006 | 46.04 | 47.74 | 45.62 | 46.97 | 4,916,871 | +0.97(+2.11%) |
Jul 27, 2006 | 46.40 | 47.68 | 44.47 | 46.00 | 7,973,350 | -2.91(-5.95%) |
Jul 26, 2006 | 48.85 | 49.41 | 47.98 | 48.91 | 3,487,006 | +0.32(+0.66%) |
Jul 25, 2006 | 47.48 | 48.91 | 47.48 | 48.59 | 3,551,321 | +0.99(+2.08%) |
Jul 24, 2006 | 46.10 | 47.65 | 46.09 | 47.60 | 6,235,414 | +1.62(+3.52%) |
Jul 21, 2006 | 45.87 | 46.27 | 45.15 | 45.98 | 2,839,597 | -0.06(-0.13%) |
Jul 20, 2006 | 46.55 | 46.88 | 45.79 | 46.04 | 2,321,748 | -0.54(-1.16%) |
Jul 19, 2006 | 45.05 | 47.14 | 44.99 | 46.58 | 3,718,526 | +1.41(+3.12%) |
Jul 18, 2006 | 45.29 | 45.62 | 44.36 | 45.17 | 3,099,985 | +0.01(+0.02%) |
Jul 17, 2006 | 44.92 | 45.48 | 43.23 | 45.16 | 4,971,381 | +0.08(+0.18%) |
Jul 14, 2006 | 46.91 | 47.00 | 44.02 | 45.08 | 5,577,771 | -1.69(-3.61%) |
Jul 13, 2006 | 47.94 | 48.18 | 46.13 | 46.77 | 4,140,175 | -1.48(-3.07%) |
Jul 12, 2006 | 47.99 | 48.50 | 47.77 | 48.25 | 3,800,080 | +0.18(+0.37%) |
Jul 11, 2006 | 47.82 | 48.41 | 47.53 | 48.07 | 3,136,469 | +0.22(+0.46%) |
Jul 10, 2006 | 48.21 | 48.58 | 47.76 | 47.85 | 2,872,977 | -0.40(-0.83%) |
Jul 07, 2006 | 46.86 | 48.59 | 46.75 | 48.25 | 3,621,732 | +0.95(+2.01%) |
Jul 06, 2006 | 47.30 | 47.91 | 47.05 | 47.30 | 2,342,718 | +0.09(+0.19%) |
Jul 05, 2006 | 47.45 | 47.45 | 46.59 | 47.21 | 3,693,480 | -0.25(-0.53%) |
Jul 03, 2006 | 47.59 | 47.76 | 47.22 | 47.46 | 1,591,314 | +0.03(+0.07%) |
Jun 30, 2006 | 48.39 | 48.40 | 46.27 | 47.43 | 7,306,862 | +0.20(+0.42%) |
Jun 29, 2006 | 45.59 | 47.24 | 45.50 | 47.23 | 3,527,100 | +2.01(+4.44%) |
Jun 28, 2006 | 45.85 | 46.40 | 44.52 | 45.22 | 3,098,773 | -0.62(-1.35%) |
Jun 27, 2006 | 45.88 | 46.25 | 44.82 | 45.84 | 3,699,735 | +0.19(+0.42%) |
Jun 26, 2006 | 46.45 | 46.98 | 45.25 | 45.65 | 4,353,800 | -0.26(-0.57%) |
Jun 23, 2006 | 45.80 | 46.90 | 45.26 | 45.91 | 4,568,781 | +0.11(+0.24%) |
Jun 22, 2006 | 44.54 | 46.00 | 43.55 | 45.80 | 6,418,310 | +1.41(+3.18%) |
Jun 21, 2006 | 42.58 | 45.00 | 42.58 | 44.39 | 4,768,795 | +2.00(+4.72%) |
Jun 20, 2006 | 42.58 | 43.00 | 41.68 | 42.39 | 2,475,049 | -0.14(-0.33%) |
Jun 19, 2006 | 43.93 | 44.00 | 42.34 | 42.53 | 2,730,457 | -0.97(-2.23%) |
Jun 16, 2006 | 43.76 | 44.01 | 42.92 | 43.50 | 3,433,645 | -0.75(-1.69%) |
Jun 15, 2006 | 42.34 | 44.29 | 42.09 | 44.25 | 3,795,496 | +2.21(+5.26%) |
Jun 14, 2006 | 41.16 | 42.16 | 40.80 | 42.04 | 2,383,063 | +0.94(+2.29%) |
Jun 13, 2006 | 42.00 | 42.60 | 40.72 | 41.10 | 3,757,056 | -1.09(-2.58%) |
Jun 12, 2006 | 43.59 | 43.67 | 42.09 | 42.19 | 2,165,729 | -1.16(-2.68%) |
Jun 09, 2006 | 43.08 | 44.45 | 42.94 | 43.35 | 4,259,406 | +0.80(+1.88%) |
Jun 08, 2006 | 42.03 | 42.92 | 40.57 | 42.55 | 4,050,696 | +0.14(+0.33%) |
Jun 07, 2006 | 41.84 | 43.48 | 41.67 | 42.41 | 3,930,671 | +0.57(+1.36%) |
Jun 06, 2006 | 41.65 | 42.10 | 40.26 | 41.84 | 4,608,643 | +0.28(+0.67%) |
Jun 05, 2006 | 44.14 | 44.75 | 41.52 | 41.56 | 5,064,402 | -2.42(-5.50%) |
Jun 02, 2006 | 43.56 | 44.15 | 43.10 | 43.98 | 4,083,289 | +1.00(+2.33%) |
Jun 01, 2006 | 41.68 | 42.98 | 41.29 | 42.98 | 4,051,134 | +1.53(+3.69%) |
May 31, 2006 | 40.20 | 41.50 | 40.16 | 41.45 | 3,899,432 | +1.15(+2.85%) |
May 30, 2006 | 41.75 | 42.23 | 40.22 | 40.30 | 2,801,538 | -1.16(-2.80%) |
May 26, 2006 | 42.31 | 43.03 | 41.05 | 41.46 | 5,582,190 | +1.02(+2.52%) |
May 25, 2006 | 39.84 | 40.81 | 39.69 | 40.44 | 3,541,680 | +1.19(+3.03%) |
May 24, 2006 | 39.08 | 39.98 | 38.22 | 39.25 | 4,545,425 | -0.03(-0.08%) |
May 23, 2006 | 38.41 | 40.22 | 38.37 | 39.28 | 4,622,765 | +1.08(+2.83%) |
May 22, 2006 | 38.85 | 39.08 | 37.28 | 38.20 | 3,162,447 | -1.10(-2.80%) |
May 19, 2006 | 38.95 | 39.34 | 37.63 | 39.30 | 4,824,286 | +0.67(+1.73%) |
May 18, 2006 | 39.00 | 39.48 | 38.49 | 38.63 | 3,473,266 | -0.10(-0.26%) |
May 17, 2006 | 41.08 | 41.30 | 38.42 | 38.73 | 6,228,655 | -3.11(-7.43%) |
May 16, 2006 | 41.95 | 42.17 | 40.85 | 41.84 | 4,420,696 | +1.39(+3.44%) |
May 15, 2006 | 40.36 | 41.00 | 39.90 | 40.45 | 3,416,689 | -0.16(-0.39%) |
May 12, 2006 | 42.01 | 42.25 | 40.50 | 40.61 | 3,590,952 | -1.71(-4.04%) |
May 11, 2006 | 42.79 | 42.85 | 41.72 | 42.32 | 2,819,175 | -0.56(-1.31%) |
May 10, 2006 | 42.66 | 43.54 | 42.42 | 42.88 | 3,625,503 | +0.22(+0.52%) |
May 09, 2006 | 42.75 | 42.93 | 42.15 | 42.66 | 2,235,268 | -0.22(-0.51%) |
May 08, 2006 | 42.36 | 43.10 | 41.93 | 42.88 | 3,027,576 | +0.27(+0.63%) |
May 05, 2006 | 40.25 | 42.86 | 40.18 | 42.61 | 3,715,927 | +2.43(+6.05%) |
May 04, 2006 | 39.87 | 40.83 | 39.80 | 40.18 | 2,481,571 | +0.25(+0.63%) |
May 03, 2006 | 40.81 | 41.30 | 39.78 | 39.93 | 4,833,135 | -0.78(-1.92%) |
May 02, 2006 | 41.98 | 42.00 | 40.52 | 40.71 | 2,750,138 | -1.11(-2.65%) |
May 01, 2006 | 42.07 | 42.59 | 41.60 | 41.82 | 3,008,424 | -0.34(-0.81%) |
Apr 28, 2006 | 43.20 | 43.37 | 41.90 | 42.16 | 3,221,300 | -0.23(-0.54%) |
Apr 27, 2006 | 40.09 | 42.59 | 39.78 | 42.39 | 11,216,932 | +4.69(+12.44%) |
Apr 26, 2006 | 39.34 | 39.42 | 37.18 | 37.70 | 3,614,471 | -1.32(-3.38%) |
Apr 25, 2006 | 39.83 | 40.47 | 38.52 | 39.02 | 3,026,592 | -0.85(-2.13%) |
Apr 24, 2006 | 37.72 | 39.96 | 37.54 | 39.87 | 5,012,137 | +2.07(+5.48%) |
Apr 21, 2006 | 38.70 | 38.93 | 37.50 | 37.80 | 2,227,617 | -0.54(-1.41%) |
Apr 20, 2006 | 38.41 | 38.69 | 37.86 | 38.34 | 3,731,560 | -0.09(-0.23%) |
Apr 19, 2006 | 37.31 | 38.46 | 36.82 | 38.43 | 3,921,531 | +1.08(+2.89%) |
Apr 18, 2006 | 37.70 | 37.97 | 36.76 | 37.35 | 3,601,759 | -0.30(-0.80%) |
Apr 17, 2006 | 37.89 | 38.48 | 36.42 | 37.65 | 3,983,014 | -0.31(-0.82%) |
Apr 13, 2006 | 37.58 | 38.18 | 36.83 | 37.96 | 2,268,423 | +0.42(+1.12%) |
Apr 12, 2006 | 36.59 | 38.03 | 36.51 | 37.54 | 4,330,622 | +0.95(+2.60%) |
Apr 11, 2006 | 38.90 | 39.17 | 36.02 | 36.59 | 5,520,959 | -1.94(-5.04%) |
Apr 10, 2006 | 38.09 | 38.69 | 37.75 | 38.53 | 3,454,584 | +0.66(+1.74%) |
Apr 07, 2006 | 39.08 | 39.66 | 37.56 | 37.87 | 6,910,357 | -1.17(-3.00%) |
Apr 06, 2006 | 41.34 | 41.40 | 38.69 | 39.04 | 8,198,372 | -3.05(-7.25%) |
Apr 05, 2006 | 42.02 | 42.79 | 41.73 | 42.09 | 2,469,777 | -0.20(-0.47%) |
Apr 04, 2006 | 42.61 | 43.12 | 41.52 | 42.29 | 4,227,102 | -0.56(-1.31%) |
Apr 03, 2006 | 44.37 | 44.74 | 42.81 | 42.85 | 3,021,177 | -1.37(-3.10%) |
Mar 31, 2006 | 43.50 | 44.22 | 43.21 | 44.22 | 2,979,944 | +0.64(+1.47%) |
Mar 30, 2006 | 43.51 | 43.69 | 42.76 | 43.58 | 2,199,126 | +0.30(+0.69%) |
Mar 29, 2006 | 41.30 | 43.50 | 41.24 | 43.28 | 3,185,074 | +1.93(+4.67%) |
Mar 28, 2006 | 41.52 | 41.89 | 40.73 | 41.35 | 1,706,786 | -0.08(-0.19%) |
Mar 27, 2006 | 42.17 | 42.28 | 41.42 | 41.43 | 2,035,314 | -0.50(-1.19%) |
Mar 24, 2006 | 41.41 | 41.93 | 41.04 | 41.93 | 1,338,924 | +0.62(+1.50%) |
Mar 23, 2006 | 41.57 | 41.89 | 40.45 | 41.31 | 1,783,900 | -0.12(-0.29%) |
Mar 22, 2006 | 40.93 | 41.67 | 40.00 | 41.43 | 2,784,300 | +0.52(+1.27%) |
Mar 21, 2006 | 42.69 | 42.90 | 40.73 | 40.91 | 3,482,294 | -1.53(-3.61%) |
Mar 20, 2006 | 42.70 | 42.75 | 41.87 | 42.44 | 3,215,386 | +0.40(+0.95%) |
Mar 17, 2006 | 41.25 | 42.11 | 41.15 | 42.04 | 2,975,886 | +0.77(+1.87%) |
Mar 16, 2006 | 41.22 | 41.98 | 40.98 | 41.27 | 2,407,248 | +0.27(+0.66%) |
Mar 15, 2006 | 39.21 | 41.00 | 39.16 | 41.00 | 3,260,931 | +1.87(+4.78%) |
Mar 14, 2006 | 39.00 | 39.48 | 38.56 | 39.13 | 1,875,562 | -0.04(-0.10%) |
Mar 13, 2006 | 39.13 | 39.43 | 38.70 | 39.17 | 1,924,139 | +0.22(+0.56%) |
Mar 10, 2006 | 39.27 | 39.98 | 38.68 | 38.95 | 2,352,102 | -0.22(-0.56%) |
Mar 09, 2006 | 39.13 | 39.75 | 38.09 | 39.17 | 3,316,367 | -0.77(-1.93%) |
Mar 08, 2006 | 39.42 | 40.18 | 39.00 | 39.94 | 2,813,847 | +0.28(+0.71%) |
Mar 07, 2006 | 40.11 | 40.27 | 39.25 | 39.66 | 3,157,527 | -0.50(-1.25%) |
Mar 06, 2006 | 40.30 | 40.74 | 39.65 | 40.16 | 3,067,289 | +0.05(+0.12%) |
Mar 03, 2006 | 40.06 | 40.46 | 39.35 | 40.11 | 5,176,801 | +0.74(+1.88%) |
Mar 02, 2006 | 38.39 | 39.60 | 38.17 | 39.37 | 4,777,848 | +1.04(+2.71%) |
Mar 01, 2006 | 38.69 | 38.94 | 37.60 | 38.33 | 4,179,217 | +0.33(+0.87%) |
Feb 28, 2006 | 38.45 | 38.80 | 37.50 | 38.00 | 4,069,137 | -0.45(-1.17%) |
Feb 27, 2006 | 37.34 | 38.68 | 37.05 | 38.45 | 4,614,839 | +1.46(+3.95%) |
Feb 24, 2006 | 35.81 | 36.99 | 35.66 | 36.99 | 2,024,780 | +1.07(+2.98%) |
Feb 23, 2006 | 35.89 | 36.47 | 35.63 | 35.92 | 1,814,287 | +0.01(+0.01%) |
Feb 22, 2006 | 35.10 | 36.05 | 34.80 | 35.91 | 2,073,325 | +0.89(+2.54%) |
Feb 21, 2006 | 35.13 | 35.20 | 34.58 | 35.02 | 2,279,800 | -0.12(-0.36%) |
Feb 17, 2006 | 35.12 | 35.62 | 35.09 | 35.15 | 1,581,925 | -35.26(-50.08%) |
Feb 16, 2006 | 69.80 | 70.41 | 69.50 | 70.41 | 6,270,400 | +0.74(+1.06%) |
Feb 15, 2006 | 69.53 | 69.94 | 68.65 | 69.67 | 4,321,200 | +0.24(+0.35%) |
Feb 14, 2006 | 69.19 | 69.95 | 68.51 | 69.43 | 5,669,200 | +0.30(+0.43%) |
Feb 13, 2006 | 69.56 | 69.75 | 68.12 | 69.13 | 4,350,400 | -0.53(-0.76%) |
Feb 10, 2006 | 68.62 | 69.66 | 66.97 | 69.66 | 5,990,000 | +0.99(+1.44%) |
Feb 09, 2006 | 69.16 | 69.99 | 68.06 | 68.67 | 5,548,000 | -0.60(-0.87%) |
Feb 08, 2006 | 69.63 | 69.63 | 67.55 | 69.27 | 5,185,600 | +0.18(+0.26%) |
Feb 07, 2006 | 70.30 | 70.75 | 68.50 | 69.09 | 6,400,400 | -0.91(-1.30%) |
Feb 06, 2006 | 69.84 | 70.19 | 68.52 | 70.00 | 4,310,800 | +0.11(+0.16%) |
Feb 03, 2006 | 70.15 | 70.31 | 68.66 | 69.89 | 5,596,000 | -0.69(-0.98%) |
Feb 02, 2006 | 71.69 | 71.84 | 69.96 | 70.58 | 7,468,400 | -1.10(-1.53%) |
Feb 01, 2006 | 71.00 | 71.80 | 70.10 | 71.68 | 6,775,600 | +0.53(+0.74%) |
Jan 31, 2006 | 69.97 | 71.25 | 69.25 | 71.15 | 9,776,800 | +1.18(+1.69%) |
Jan 30, 2006 | 70.56 | 71.57 | 69.62 | 69.97 | 7,824,400 | -0.74(-1.05%) |
Jan 27, 2006 | 68.96 | 70.98 | 68.65 | 70.71 | 8,841,600 | +1.80(+2.61%) |
Jan 26, 2006 | 67.30 | 68.95 | 67.01 | 68.91 | 9,290,800 | +2.10(+3.14%) |
Jan 25, 2006 | 67.18 | 67.50 | 66.26 | 66.81 | 7,446,000 | -0.49(-0.73%) |
Jan 24, 2006 | 67.66 | 67.89 | 66.29 | 67.30 | 7,175,200 | -0.20(-0.30%) |
Jan 23, 2006 | 67.28 | 68.34 | 64.85 | 67.50 | 11,735,200 | +0.23(+0.34%) |
Jan 20, 2006 | 68.71 | 69.10 | 66.99 | 67.27 | 10,988,000 | -1.31(-1.91%) |
Jan 19, 2006 | 67.99 | 69.18 | 66.69 | 68.58 | 8,818,800 | +0.72(+1.06%) |
Jan 18, 2006 | 67.19 | 68.16 | 66.70 | 67.86 | 9,615,600 | -0.03(-0.04%) |
Jan 17, 2006 | 66.32 | 68.14 | 65.55 | 67.89 | 10,973,600 | +1.25(+1.88%) |
Jan 13, 2006 | 67.53 | 67.97 | 65.50 | 66.64 | 11,040,800 | -0.37(-0.55%) |
Jan 12, 2006 | 68.44 | 70.20 | 66.38 | 67.01 | 18,619,200 | -2.97(-4.24%) |
Jan 11, 2006 | 69.75 | 71.50 | 69.55 | 69.98 | 12,234,800 | +0.43(+0.62%) |
Jan 10, 2006 | 72.19 | 72.19 | 69.53 | 69.55 | 15,374,800 | -2.33(-3.24%) |
Jan 09, 2006 | 69.62 | 71.92 | 69.23 | 71.88 | 21,016,400 | +3.05(+4.43%) |
Jan 06, 2006 | 66.57 | 69.26 | 66.46 | 68.83 | 28,356,800 | +2.83(+4.29%) |
Jan 05, 2006 | 65.79 | 66.22 | 64.88 | 66.00 | 9,369,600 | +0.63(+0.96%) |
Jan 04, 2006 | 64.89 | 65.37 | 64.30 | 65.37 | 10,739,600 | +0.48(+0.74%) |
Jan 03, 2006 | 65.00 | 65.25 | 63.01 | 64.89 | 14,208,400 | +0.09(+0.14%) |
Dec 30, 2005 | 64.28 | 65.36 | 63.85 | 64.80 | 13,218,800 | -0.05(-0.08%) |
Dec 29, 2005 | 62.95 | 65.06 | 62.40 | 64.85 | 34,588,800 | +4.00(+6.57%) |
Dec 28, 2005 | 61.34 | 61.95 | 59.70 | 60.85 | 64,542,800 | +3.37(+5.86%) |
Dec 27, 2005 | 59.02 | 59.64 | 57.29 | 57.48 | 3,916,800 | -1.12(-1.91%) |
Dec 23, 2005 | 59.32 | 59.66 | 58.35 | 58.60 | 2,602,400 | -0.81(-1.36%) |
Dec 22, 2005 | 58.77 | 59.81 | 58.65 | 59.41 | 3,806,400 | +0.67(+1.14%) |
Dec 21, 2005 | 57.67 | 59.38 | 57.31 | 58.74 | 8,443,600 | +1.68(+2.94%) |
Dec 20, 2005 | 57.17 | 58.17 | 56.00 | 57.06 | 6,400,400 | -0.02(-0.04%) |
Dec 19, 2005 | 58.56 | 58.98 | 56.45 | 57.08 | 8,569,600 | -1.11(-1.91%) |
Dec 16, 2005 | 59.49 | 59.95 | 58.10 | 58.19 | 9,169,600 | -1.45(-2.43%) |
Dec 15, 2005 | 59.42 | 59.89 | 57.40 | 59.64 | 10,860,000 | +0.28(+0.47%) |
Dec 14, 2005 | 60.81 | 60.81 | 58.77 | 59.36 | 6,570,400 | -1.42(-2.34%) |
Dec 13, 2005 | 61.04 | 61.35 | 60.07 | 60.78 | 4,028,000 | -0.12(-0.20%) |
Dec 12, 2005 | 62.00 | 62.50 | 60.43 | 60.90 | 4,283,600 | -0.44(-0.72%) |
Dec 09, 2005 | 60.77 | 61.44 | 60.02 | 61.34 | 4,257,200 | +0.68(+1.12%) |
Dec 08, 2005 | 60.93 | 61.36 | 60.19 | 60.66 | 4,278,400 | -0.04(-0.07%) |
Dec 07, 2005 | 61.53 | 62.44 | 59.96 | 60.70 | 7,759,600 | -0.57(-0.93%) |
Dec 06, 2005 | 60.83 | 61.86 | 60.67 | 61.27 | 6,900,000 | +0.74(+1.22%) |
Dec 05, 2005 | 59.90 | 60.84 | 59.70 | 60.53 | 6,051,200 | +0.53(+0.88%) |
Dec 02, 2005 | 60.80 | 61.00 | 59.83 | 60.00 | 6,395,600 | -1.00(-1.64%) |
Dec 01, 2005 | 61.21 | 61.60 | 60.21 | 61.00 | 10,152,000 | +0.08(+0.13%) |
Nov 30, 2005 | 60.00 | 60.93 | 59.56 | 60.92 | 5,316,800 | +0.77(+1.28%) |
Nov 29, 2005 | 60.82 | 61.49 | 59.60 | 60.15 | 5,152,000 | -0.62(-1.02%) |
Nov 28, 2005 | 61.90 | 62.80 | 60.31 | 60.77 | 6,145,600 | -1.66(-2.66%) |
Nov 25, 2005 | 62.86 | 63.13 | 62.22 | 62.43 | 1,219,200 | -0.35(-0.56%) |
Nov 23, 2005 | 63.24 | 63.24 | 62.26 | 62.78 | 4,068,000 | -0.17(-0.27%) |
Nov 22, 2005 | 62.15 | 63.27 | 61.86 | 62.95 | 7,722,400 | +1.02(+1.65%) |
Nov 21, 2005 | 61.59 | 62.38 | 61.18 | 61.93 | 5,693,600 | +0.18(+0.29%) |
Nov 18, 2005 | 62.00 | 62.08 | 60.67 | 61.75 | 6,059,200 | +0.46(+0.75%) |
Nov 17, 2005 | 59.97 | 61.33 | 59.80 | 61.29 | 5,894,800 | +0.94(+1.56%) |
Nov 16, 2005 | 60.25 | 61.41 | 60.00 | 60.35 | 6,424,000 | +0.38(+0.63%) |
Nov 15, 2005 | 59.46 | 60.75 | 58.91 | 59.97 | 8,202,000 | +0.07(+0.12%) |
Nov 14, 2005 | 59.16 | 60.33 | 59.04 | 59.90 | 5,000,000 | +1.00(+1.70%) |
Nov 11, 2005 | 58.50 | 59.95 | 58.23 | 58.90 | 5,720,400 | +0.62(+1.06%) |
Nov 10, 2005 | 59.26 | 59.38 | 57.66 | 58.28 | 7,106,800 | -0.90(-1.52%) |
Nov 09, 2005 | 59.37 | 60.00 | 58.66 | 59.18 | 6,578,400 | -0.25(-0.42%) |
Nov 08, 2005 | 59.24 | 59.86 | 58.44 | 59.43 | 4,424,000 | -0.02(-0.03%) |
Nov 07, 2005 | 60.10 | 60.37 | 58.45 | 59.45 | 5,660,400 | -0.24(-0.40%) |
Nov 04, 2005 | 59.30 | 61.34 | 58.87 | 59.69 | 9,684,000 | +0.84(+1.43%) |
Nov 03, 2005 | 55.90 | 60.63 | 55.49 | 58.85 | 14,560,800 | +1.16(+2.01%) |
Nov 02, 2005 | 56.61 | 57.82 | 56.57 | 57.69 | 7,584,800 | +1.09(+1.93%) |
Nov 01, 2005 | 56.15 | 56.60 | 55.33 | 56.60 | 5,563,200 | +0.50(+0.89%) |
Oct 31, 2005 | 54.00 | 56.29 | 53.66 | 56.10 | 9,397,600 | +2.28(+4.24%) |
Oct 28, 2005 | 53.26 | 54.20 | 53.26 | 53.82 | 4,697,200 | +0.86(+1.62%) |
Oct 27, 2005 | 53.90 | 54.18 | 52.88 | 52.96 | 3,962,400 | -0.84(-1.56%) |
Oct 26, 2005 | 53.62 | 54.34 | 52.67 | 53.80 | 8,179,200 | +0.27(+0.50%) |
Oct 25, 2005 | 53.98 | 54.55 | 52.72 | 53.53 | 6,775,200 | +0.09(+0.17%) |
Oct 24, 2005 | 51.98 | 53.44 | 51.11 | 53.44 | 5,823,600 | +1.80(+3.49%) |
Oct 21, 2005 | 50.84 | 52.14 | 49.62 | 51.64 | 10,164,800 | +0.84(+1.65%) |
Oct 20, 2005 | 52.28 | 53.44 | 50.49 | 50.80 | 10,813,600 | -1.65(-3.15%) |
Oct 19, 2005 | 51.57 | 52.57 | 49.33 | 52.45 | 8,949,200 | +1.53(+3.00%) |
Oct 18, 2005 | 51.57 | 52.39 | 50.89 | 50.92 | 7,980,400 | -0.26(-0.51%) |
Oct 17, 2005 | 51.86 | 51.90 | 50.26 | 51.18 | 9,254,400 | -0.52(-1.01%) |
Oct 14, 2005 | 50.06 | 52.18 | 49.00 | 51.70 | 22,786,800 | +4.09(+8.59%) |
Oct 13, 2005 | 45.70 | 47.96 | 45.18 | 47.61 | 9,784,000 | +1.70(+3.70%) |
Oct 12, 2005 | 47.25 | 48.24 | 45.70 | 45.91 | 11,540,400 | -1.63(-3.43%) |
Oct 11, 2005 | 48.69 | 49.60 | 47.45 | 47.54 | 7,731,600 | -0.82(-1.70%) |
Oct 10, 2005 | 49.61 | 50.25 | 47.71 | 48.36 | 8,714,400 | -1.16(-2.34%) |
Oct 07, 2005 | 49.33 | 50.17 | 48.16 | 49.52 | 8,534,000 | +0.34(+0.69%) |
Oct 06, 2005 | 51.22 | 52.06 | 48.25 | 49.18 | 14,769,200 | -2.33(-4.52%) |
Oct 05, 2005 | 53.67 | 53.67 | 51.50 | 51.51 | 7,306,000 | -1.96(-3.67%) |
Oct 04, 2005 | 54.97 | 55.25 | 53.25 | 53.47 | 6,502,000 | -1.11(-2.03%) |
Oct 03, 2005 | 52.00 | 55.88 | 51.81 | 54.58 | 23,090,000 | +0.26(+0.48%) |
Sep 30, 2005 | 53.71 | 54.32 | 53.12 | 54.32 | 5,755,600 | +0.72(+1.34%) |
Sep 29, 2005 | 52.70 | 53.98 | 52.63 | 53.60 | 12,365,200 | +0.75(+1.42%) |
Sep 28, 2005 | 52.49 | 53.17 | 50.96 | 52.85 | 36,370,800 | -1.26(-2.33%) |
Sep 27, 2005 | 53.79 | 54.75 | 53.36 | 54.11 | 5,889,600 | +0.43(+0.80%) |
Sep 26, 2005 | 53.46 | 56.86 | 52.75 | 53.68 | 8,910,000 | +0.68(+1.28%) |
Sep 23, 2005 | 54.33 | 54.34 | 53.00 | 53.00 | 7,739,600 | -1.10(-2.03%) |
Sep 22, 2005 | 53.62 | 54.92 | 53.50 | 54.10 | 7,398,400 | +0.12(+0.22%) |
Sep 21, 2005 | 55.25 | 55.25 | 53.63 | 53.98 | 9,191,600 | -1.29(-2.33%) |
Sep 20, 2005 | 55.90 | 56.22 | 54.92 | 55.27 | 6,376,400 | -0.31(-0.56%) |
Sep 19, 2005 | 54.97 | 56.25 | 54.40 | 55.58 | 9,680,400 | +0.06(+0.11%) |
Sep 16, 2005 | 57.12 | 57.35 | 54.72 | 55.52 | 12,994,000 | -1.48(-2.60%) |
Sep 15, 2005 | 55.65 | 57.70 | 55.50 | 57.00 | 28,264,000 | +2.23(+4.07%) |
Sep 14, 2005 | 54.95 | 55.60 | 52.65 | 54.77 | 39,973,600 | +1.86(+3.52%) |
Sep 13, 2005 | 53.71 | 54.13 | 52.02 | 52.91 | 22,007,600 | -2.77(-4.97%) |
Sep 12, 2005 | 50.46 | 58.82 | 50.21 | 55.68 | 44,334,000 | +5.04(+9.95%) |
Sep 09, 2005 | 50.90 | 51.34 | 50.15 | 50.64 | 7,746,000 | -0.46(-0.90%) |
Sep 08, 2005 | 52.36 | 52.45 | 50.61 | 51.10 | 11,302,800 | -1.60(-3.04%) |
Sep 07, 2005 | 53.25 | 53.48 | 52.40 | 52.70 | 6,784,000 | -0.54(-1.01%) |
Sep 06, 2005 | 51.47 | 54.12 | 51.37 | 53.24 | 13,769,200 | +1.89(+3.68%) |
Sep 02, 2005 | 51.24 | 51.50 | 50.50 | 51.35 | 5,526,800 | +0.34(+0.67%) |