Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.67 | 53.81 | 53.52 | 53.66 | 195,126 | +0.06(+0.11%) |
Sep 28, 2006 | 53.56 | 53.67 | 53.38 | 53.60 | 62,762 | -0.07(-0.14%) |
Sep 27, 2006 | 53.36 | 53.68 | 53.26 | 53.67 | 39,318 | +0.16(+0.31%) |
Sep 26, 2006 | 53.22 | 53.51 | 53.22 | 53.51 | 70,821 | +0.10(+0.18%) |
Sep 25, 2006 | 54.80 | 54.80 | 53.16 | 53.41 | 71,676 | +0.16(+0.29%) |
Sep 22, 2006 | 53.67 | 53.67 | 53.15 | 53.26 | 140,544 | -0.45(-0.84%) |
Sep 21, 2006 | 53.89 | 54.12 | 53.58 | 53.71 | 281,821 | -0.30(-0.56%) |
Sep 20, 2006 | 53.76 | 54.14 | 53.76 | 54.01 | 260,819 | +0.30(+0.56%) |
Sep 19, 2006 | 53.67 | 53.72 | 53.43 | 53.71 | 434,576 | +0.07(+0.12%) |
Sep 18, 2006 | 53.75 | 53.78 | 53.54 | 53.64 | 52,139 | -0.03(-0.06%) |
Sep 15, 2006 | 53.85 | 53.91 | 53.67 | 53.67 | 65,815 | +0.00(+0.00%) |
Sep 14, 2006 | 53.56 | 53.67 | 53.47 | 53.67 | 291,956 | -0.07(-0.12%) |
Sep 13, 2006 | 53.76 | 53.79 | 53.58 | 53.74 | 180,106 | -0.07(-0.12%) |
Sep 12, 2006 | 53.13 | 53.81 | 53.13 | 53.81 | 133,218 | +0.62(+1.17%) |
Sep 11, 2006 | 52.74 | 53.18 | 52.67 | 53.18 | 85,596 | +0.26(+0.50%) |
Sep 08, 2006 | 52.48 | 52.99 | 52.48 | 52.92 | 44,813 | +0.41(+0.78%) |
Sep 07, 2006 | 52.64 | 52.75 | 52.45 | 52.51 | 68,623 | -0.35(-0.67%) |
Sep 06, 2006 | 52.90 | 53.04 | 52.81 | 52.86 | 462,294 | -0.35(-0.66%) |
Sep 05, 2006 | 53.31 | 53.40 | 53.17 | 53.22 | 99,516 | -0.16(-0.31%) |
Sep 01, 2006 | 53.27 | 53.46 | 53.23 | 53.38 | 198,422 | +0.23(+0.43%) |
Aug 31, 2006 | 53.32 | 53.32 | 53.05 | 53.15 | 242,869 | -0.10(-0.18%) |
Aug 30, 2006 | 53.56 | 53.56 | 53.17 | 53.25 | 65,204 | -0.01(-0.02%) |
Aug 29, 2006 | 52.91 | 53.30 | 52.91 | 53.26 | 131,508 | +0.24(+0.45%) |
Aug 28, 2006 | 52.52 | 53.17 | 52.52 | 53.02 | 69,478 | +0.45(+0.86%) |
Aug 25, 2006 | 52.58 | 52.71 | 52.42 | 52.57 | 56,657 | -0.04(-0.08%) |
Aug 24, 2006 | 52.36 | 52.64 | 52.36 | 52.61 | 67,036 | +0.41(+0.78%) |
Aug 23, 2006 | 52.23 | 52.42 | 52.09 | 52.20 | 84,375 | -0.11(-0.22%) |
Aug 22, 2006 | 52.23 | 52.37 | 52.09 | 52.31 | 93,777 | +0.15(+0.28%) |
Aug 21, 2006 | 52.34 | 52.35 | 52.12 | 52.17 | 46,156 | -0.12(-0.24%) |
Aug 18, 2006 | 52.33 | 52.40 | 52.07 | 52.29 | 179,740 | -0.05(-0.09%) |
Aug 17, 2006 | 52.21 | 52.50 | 52.20 | 52.34 | 527,255 | +0.17(+0.33%) |
Aug 16, 2006 | 52.00 | 52.19 | 51.89 | 52.17 | 55,802 | +0.41(+0.79%) |
Aug 15, 2006 | 51.44 | 51.76 | 51.44 | 51.76 | 56,413 | +0.59(+1.15%) |
Aug 14, 2006 | 51.09 | 51.59 | 51.09 | 51.17 | 43,714 | +0.08(+0.16%) |
Aug 11, 2006 | 51.23 | 51.24 | 50.88 | 51.09 | 37,852 | -0.25(-0.49%) |
Aug 10, 2006 | 51.18 | 51.40 | 51.00 | 51.34 | 72,164 | -0.03(-0.06%) |
Aug 09, 2006 | 51.59 | 51.90 | 51.31 | 51.37 | 52,383 | +0.03(+0.06%) |
Aug 08, 2006 | 51.27 | 51.64 | 51.19 | 51.34 | 62,396 | -0.01(-0.02%) |
Aug 07, 2006 | 51.35 | 51.50 | 51.25 | 51.35 | 37,975 | -0.18(-0.35%) |
Aug 04, 2006 | 51.88 | 51.91 | 51.46 | 51.53 | 66,425 | -0.04(-0.08%) |
Aug 03, 2006 | 51.41 | 51.77 | 51.37 | 51.57 | 76,560 | -0.44(-0.85%) |
Aug 02, 2006 | 52.13 | 52.25 | 51.88 | 52.01 | 65,204 | +0.39(+0.76%) |
Aug 01, 2006 | 51.64 | 51.69 | 51.41 | 51.62 | 74,851 | -0.11(-0.21%) |
Jul 31, 2006 | 51.87 | 51.87 | 51.56 | 51.73 | 202,696 | -0.11(-0.22%) |
Jul 28, 2006 | 51.59 | 51.98 | 51.55 | 51.84 | 85,840 | +0.28(+0.54%) |
Jul 27, 2006 | 51.75 | 51.77 | 51.32 | 51.56 | 124,304 | -0.36(-0.69%) |
Jul 26, 2006 | 51.47 | 52.01 | 51.43 | 51.92 | 167,530 | +0.29(+0.56%) |
Jul 25, 2006 | 51.18 | 51.83 | 51.05 | 51.64 | 199,399 | +0.53(+1.04%) |
Jul 24, 2006 | 50.50 | 51.22 | 50.50 | 51.10 | 103,424 | +0.95(+1.89%) |
Jul 21, 2006 | 50.20 | 50.26 | 49.96 | 50.15 | 32,236 | +0.02(+0.03%) |
Jul 20, 2006 | 50.20 | 50.46 | 50.12 | 50.14 | 411,376 | -0.04(-0.08%) |
Jul 19, 2006 | 49.47 | 50.33 | 49.47 | 50.18 | 68,013 | +1.19(+2.42%) |
Jul 18, 2006 | 49.06 | 49.15 | 48.63 | 48.99 | 68,257 | -0.02(-0.05%) |
Jul 17, 2006 | 48.82 | 49.22 | 48.78 | 49.01 | 71,676 | +0.20(+0.42%) |
Jul 14, 2006 | 49.33 | 49.33 | 48.65 | 48.81 | 132,363 | -0.48(-0.98%) |
Jul 13, 2006 | 49.55 | 49.60 | 49.11 | 49.29 | 69,844 | -0.39(-0.79%) |
Jul 12, 2006 | 50.00 | 50.16 | 49.66 | 49.69 | 57,878 | -0.35(-0.70%) |
Jul 11, 2006 | 49.86 | 50.14 | 49.74 | 50.04 | 143,841 | +0.18(+0.36%) |
Jul 10, 2006 | 49.92 | 50.12 | 49.80 | 49.86 | 225,896 | +0.13(+0.26%) |
Jul 07, 2006 | 49.67 | 49.98 | 49.65 | 49.73 | 38,341 | +0.03(+0.07%) |
Jul 06, 2006 | 49.42 | 49.95 | 49.42 | 49.69 | 100,615 | +0.22(+0.45%) |
Jul 05, 2006 | 49.47 | 49.60 | 49.35 | 49.47 | 336,525 | -0.24(-0.48%) |
Jul 03, 2006 | 49.53 | 49.71 | 49.44 | 49.71 | 75,705 | +0.20(+0.41%) |
Jun 30, 2006 | 49.31 | 49.74 | 49.30 | 49.51 | 148,359 | +0.37(+0.75%) |
Jun 29, 2006 | 48.67 | 49.19 | 48.54 | 49.14 | 88,771 | +0.85(+1.76%) |
Jun 28, 2006 | 48.32 | 48.42 | 47.97 | 48.29 | 1,032,531 | +0.09(+0.19%) |
Jun 27, 2006 | 48.83 | 48.83 | 48.14 | 48.20 | 152,755 | -0.64(-1.31%) |
Jun 26, 2006 | 48.81 | 48.90 | 48.61 | 48.83 | 48,964 | -0.14(-0.28%) |
Jun 23, 2006 | 48.66 | 49.10 | 48.61 | 48.97 | 31,259 | +0.15(+0.30%) |
Jun 22, 2006 | 48.89 | 48.96 | 48.65 | 48.83 | 70,943 | -0.35(-0.72%) |
Jun 21, 2006 | 48.84 | 49.38 | 48.84 | 49.18 | 36,265 | +0.36(+0.74%) |
Jun 20, 2006 | 49.10 | 49.18 | 48.80 | 48.82 | 59,343 | -0.21(-0.43%) |
Jun 19, 2006 | 49.47 | 49.59 | 48.88 | 49.03 | 71,676 | -0.43(-0.86%) |
Jun 16, 2006 | 49.69 | 49.69 | 49.38 | 49.46 | 63,617 | -0.10(-0.20%) |
Jun 15, 2006 | 49.03 | 49.79 | 48.93 | 49.56 | 64,227 | +0.69(+1.41%) |
Jun 14, 2006 | 48.97 | 48.97 | 48.54 | 48.87 | 156,052 | +0.04(+0.08%) |
Jun 13, 2006 | 48.81 | 49.38 | 48.81 | 48.83 | 94,266 | -0.20(-0.40%) |
Jun 12, 2006 | 49.59 | 49.71 | 48.99 | 49.02 | 153,609 | -0.59(-1.19%) |
Jun 09, 2006 | 49.91 | 50.00 | 49.61 | 49.61 | 80,712 | -0.26(-0.53%) |
Jun 08, 2006 | 49.79 | 49.96 | 49.21 | 49.87 | 120,030 | +0.00(+0.00%) |
Jun 07, 2006 | 49.77 | 50.26 | 49.72 | 49.87 | 139,079 | +0.29(+0.58%) |
Jun 06, 2006 | 49.71 | 49.83 | 49.24 | 49.59 | 57,023 | +0.01(+0.02%) |
Jun 05, 2006 | 50.32 | 50.32 | 49.47 | 49.58 | 85,596 | -0.77(-1.53%) |
Jun 02, 2006 | 50.34 | 50.50 | 50.14 | 50.35 | 812,740 | +0.11(+0.23%) |
Jun 01, 2006 | 49.47 | 50.23 | 49.47 | 50.23 | 147,504 | +0.72(+1.46%) |
May 31, 2006 | 49.22 | 49.51 | 49.15 | 49.51 | 182,304 | +0.44(+0.90%) |
May 30, 2006 | 49.38 | 49.58 | 49.02 | 49.07 | 91,579 | -0.74(-1.48%) |
May 26, 2006 | 49.57 | 49.85 | 49.52 | 49.81 | 62,762 | +0.34(+0.68%) |
May 25, 2006 | 49.06 | 49.47 | 49.06 | 49.47 | 145,184 | +0.45(+0.92%) |
May 24, 2006 | 48.61 | 49.05 | 48.36 | 49.02 | 140,910 | +0.26(+0.54%) |
May 23, 2006 | 49.05 | 49.24 | 48.76 | 48.76 | 115,634 | -0.33(-0.67%) |
May 22, 2006 | 49.11 | 49.42 | 48.95 | 49.09 | 145,428 | -0.27(-0.55%) |
May 19, 2006 | 49.37 | 49.49 | 48.99 | 49.36 | 200,010 | -0.01(-0.02%) |
May 18, 2006 | 49.55 | 49.79 | 49.37 | 49.37 | 96,341 | -0.30(-0.61%) |
May 17, 2006 | 50.12 | 50.37 | 49.67 | 49.67 | 210,023 | -0.64(-1.27%) |
May 16, 2006 | 50.24 | 50.42 | 50.17 | 50.31 | 234,322 | +0.15(+0.29%) |
May 15, 2006 | 49.52 | 50.16 | 49.47 | 50.16 | 88,405 | +0.67(+1.36%) |
May 12, 2006 | 49.63 | 49.83 | 49.47 | 49.49 | 129,066 | -0.17(-0.35%) |
May 11, 2006 | 50.05 | 50.05 | 49.62 | 49.66 | 143,352 | -0.29(-0.59%) |
May 10, 2006 | 49.96 | 50.10 | 49.84 | 49.96 | 472,063 | +0.02(+0.03%) |
May 09, 2006 | 50.24 | 50.33 | 49.90 | 49.94 | 101,470 | -0.42(-0.83%) |
May 08, 2006 | 50.32 | 50.41 | 50.19 | 50.36 | 128,333 | +0.01(+0.02%) |
May 05, 2006 | 49.93 | 50.41 | 49.87 | 50.35 | 103,546 | +0.61(+1.22%) |
May 04, 2006 | 49.69 | 49.94 | 49.69 | 49.74 | 96,586 | +0.19(+0.38%) |
May 03, 2006 | 50.00 | 50.03 | 49.56 | 49.56 | 166,431 | -0.50(-1.00%) |
May 02, 2006 | 50.37 | 50.37 | 49.96 | 50.05 | 174,245 | -0.17(-0.34%) |
May 01, 2006 | 50.53 | 50.78 | 50.12 | 50.23 | 142,009 | -0.39(-0.78%) |
Apr 28, 2006 | 50.07 | 50.64 | 50.07 | 50.62 | 315,767 | +0.55(+1.10%) |
Apr 27, 2006 | 50.24 | 50.36 | 49.87 | 50.07 | 149,458 | -0.17(-0.34%) |
Apr 26, 2006 | 50.40 | 50.51 | 50.09 | 50.24 | 114,047 | +0.01(+0.02%) |
Apr 25, 2006 | 50.56 | 50.61 | 50.11 | 50.23 | 328,588 | -0.38(-0.74%) |
Apr 24, 2006 | 50.61 | 50.77 | 50.55 | 50.61 | 108,674 | -0.21(-0.42%) |
Apr 21, 2006 | 50.94 | 51.18 | 50.69 | 50.82 | 142,620 | -0.12(-0.24%) |
Apr 20, 2006 | 50.55 | 51.04 | 50.55 | 50.95 | 159,348 | +0.47(+0.92%) |
Apr 19, 2006 | 50.73 | 50.73 | 50.30 | 50.48 | 120,763 | -0.14(-0.27%) |
Apr 18, 2006 | 50.36 | 50.76 | 50.31 | 50.62 | 2,955,341 | +0.42(+0.83%) |
Apr 17, 2006 | 50.41 | 50.52 | 49.98 | 50.20 | 161,546 | -0.26(-0.52%) |
Apr 13, 2006 | 50.55 | 50.60 | 50.24 | 50.46 | 285,484 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 50.58 | 50.20 | 50.55 | 100,615 | +0.35(+0.70%) |
Apr 11, 2006 | 50.72 | 50.81 | 50.00 | 50.19 | 255,446 | -0.49(-0.97%) |
Apr 10, 2006 | 50.76 | 50.87 | 50.49 | 50.69 | 111,238 | -0.22(-0.43%) |
Apr 07, 2006 | 51.60 | 51.67 | 50.82 | 50.91 | 159,104 | -0.65(-1.26%) |
Apr 06, 2006 | 51.80 | 51.80 | 51.22 | 51.55 | 144,085 | -0.33(-0.63%) |
Apr 05, 2006 | 51.89 | 52.12 | 51.84 | 51.88 | 93,533 | -0.17(-0.33%) |
Apr 04, 2006 | 51.82 | 52.17 | 51.81 | 52.05 | 157,639 | +0.09(+0.17%) |
Apr 03, 2006 | 53.20 | 53.20 | 51.96 | 51.96 | 999,074 | -0.25(-0.47%) |
Mar 31, 2006 | 52.35 | 52.51 | 52.13 | 52.21 | 231,269 | -0.25(-0.48%) |
Mar 30, 2006 | 52.53 | 52.78 | 52.25 | 52.46 | 133,706 | +0.02(+0.03%) |
Mar 29, 2006 | 52.31 | 52.63 | 52.26 | 52.45 | 184,747 | +0.09(+0.17%) |
Mar 28, 2006 | 52.64 | 52.69 | 52.21 | 52.36 | 78,880 | -0.42(-0.79%) |
Mar 27, 2006 | 53.07 | 53.07 | 52.69 | 52.77 | 105,133 | -0.32(-0.60%) |
Mar 24, 2006 | 53.11 | 53.31 | 53.00 | 53.09 | 143,597 | -0.17(-0.32%) |
Mar 23, 2006 | 53.57 | 53.57 | 53.05 | 53.27 | 156,174 | -0.21(-0.40%) |
Mar 22, 2006 | 53.28 | 53.63 | 53.13 | 53.48 | 94,144 | +0.46(+0.86%) |
Mar 21, 2006 | 53.72 | 53.72 | 52.90 | 53.02 | 100,127 | -0.53(-0.99%) |
Mar 20, 2006 | 53.53 | 53.58 | 53.27 | 53.55 | 88,893 | +0.08(+0.15%) |
Mar 17, 2006 | 53.27 | 53.47 | 53.19 | 53.47 | 111,238 | +0.32(+0.60%) |
Mar 16, 2006 | 53.22 | 53.31 | 53.10 | 53.15 | 102,691 | +0.01(+0.02%) |
Mar 15, 2006 | 53.03 | 53.23 | 52.90 | 53.14 | 109,895 | +0.19(+0.36%) |
Mar 14, 2006 | 52.58 | 53.01 | 52.58 | 52.95 | 78,758 | +0.28(+0.53%) |
Mar 13, 2006 | 52.77 | 52.78 | 52.58 | 52.68 | 53,360 | +0.09(+0.17%) |
Mar 10, 2006 | 52.54 | 52.70 | 52.41 | 52.59 | 85,596 | +0.17(+0.33%) |
Mar 09, 2006 | 52.90 | 52.90 | 52.41 | 52.41 | 88,771 | -0.37(-0.70%) |
Mar 08, 2006 | 52.25 | 52.81 | 52.22 | 52.78 | 284,874 | +0.38(+0.73%) |
Mar 07, 2006 | 52.23 | 52.54 | 52.21 | 52.40 | 83,520 | +0.02(+0.03%) |
Mar 06, 2006 | 52.64 | 52.72 | 52.25 | 52.38 | 113,436 | -0.27(-0.51%) |
Mar 03, 2006 | 52.68 | 53.11 | 52.59 | 52.65 | 82,177 | -0.27(-0.51%) |
Mar 02, 2006 | 52.87 | 52.95 | 52.64 | 52.92 | 81,689 | -0.07(-0.12%) |
Mar 01, 2006 | 53.05 | 53.05 | 52.55 | 52.99 | 177,298 | +0.11(+0.22%) |
Feb 28, 2006 | 53.54 | 53.38 | 52.71 | 52.87 | 612,607 | -0.66(-1.24%) |
Feb 27, 2006 | 54.02 | 54.02 | 53.11 | 53.54 | 415,161 | +0.38(+0.72%) |
Feb 24, 2006 | 53.02 | 53.23 | 52.91 | 53.15 | 56,046 | +0.13(+0.25%) |
Feb 23, 2006 | 53.24 | 53.28 | 52.89 | 53.02 | 188,532 | -0.25(-0.46%) |
Feb 22, 2006 | 52.95 | 53.28 | 52.88 | 53.27 | 74,240 | +0.43(+0.82%) |
Feb 21, 2006 | 53.27 | 53.29 | 52.69 | 52.83 | 91,457 | -0.21(-0.40%) |
Feb 17, 2006 | 53.16 | 53.18 | 52.94 | 53.04 | 97,929 | -0.13(-0.25%) |
Feb 16, 2006 | 52.89 | 53.20 | 52.68 | 53.17 | 88,893 | +0.40(+0.76%) |
Feb 15, 2006 | 52.44 | 52.87 | 52.41 | 52.77 | 215,639 | +0.36(+0.69%) |
Feb 14, 2006 | 51.96 | 52.56 | 51.96 | 52.41 | 98,051 | +0.45(+0.87%) |
Feb 13, 2006 | 51.76 | 51.96 | 51.68 | 51.96 | 77,659 | +0.01(+0.02%) |
Feb 10, 2006 | 52.00 | 52.09 | 51.55 | 51.95 | 82,788 | -0.19(-0.36%) |
Feb 09, 2006 | 52.25 | 52.59 | 52.10 | 52.14 | 76,682 | +0.02(+0.03%) |
Feb 08, 2006 | 51.59 | 52.18 | 51.59 | 52.13 | 200,620 | +0.61(+1.18%) |
Feb 07, 2006 | 51.55 | 51.96 | 51.43 | 51.52 | 146,283 | -0.19(-0.36%) |
Feb 06, 2006 | 52.09 | 52.09 | 51.52 | 51.71 | 94,266 | -0.34(-0.65%) |
Feb 03, 2006 | 51.99 | 52.38 | 51.88 | 52.04 | 208,313 | -0.25(-0.47%) |
Feb 02, 2006 | 52.74 | 52.74 | 52.09 | 52.29 | 144,574 | -0.45(-0.85%) |
Feb 01, 2006 | 52.68 | 52.81 | 52.52 | 52.74 | 168,262 | +0.43(+0.83%) |
Jan 31, 2006 | 52.50 | 52.50 | 52.03 | 52.31 | 269,488 | +0.00(+0.00%) |
Jan 30, 2006 | 52.75 | 52.75 | 52.29 | 52.31 | 137,491 | -0.31(-0.59%) |
Jan 27, 2006 | 52.13 | 52.68 | 52.07 | 52.62 | 190,363 | +0.61(+1.17%) |
Jan 26, 2006 | 52.00 | 52.17 | 51.82 | 52.01 | 221,501 | +0.30(+0.59%) |
Jan 25, 2006 | 52.13 | 52.13 | 51.53 | 51.71 | 264,238 | -0.09(-0.17%) |
Jan 24, 2006 | 51.82 | 52.00 | 51.63 | 51.80 | 163,744 | -0.12(-0.24%) |
Jan 23, 2006 | 52.18 | 52.18 | 51.68 | 51.92 | 594,536 | -0.12(-0.24%) |
Jan 20, 2006 | 52.99 | 52.99 | 52.00 | 52.04 | 163,134 | -0.96(-1.81%) |
Jan 19, 2006 | 52.95 | 53.21 | 52.59 | 53.00 | 107,331 | +0.28(+0.53%) |
Jan 18, 2006 | 52.83 | 52.84 | 52.54 | 52.72 | 98,417 | +0.01(+0.02%) |
Jan 17, 2006 | 52.72 | 52.72 | 52.43 | 52.72 | 180,839 | -0.02(-0.05%) |
Jan 13, 2006 | 52.78 | 52.90 | 52.56 | 52.74 | 143,108 | -0.13(-0.25%) |
Jan 12, 2006 | 52.91 | 52.99 | 52.74 | 52.87 | 134,194 | -0.08(-0.15%) |
Jan 11, 2006 | 53.05 | 53.11 | 52.83 | 52.95 | 181,694 | -0.13(-0.25%) |
Jan 10, 2006 | 53.03 | 53.15 | 52.87 | 53.08 | 206,848 | -0.25(-0.46%) |
Jan 09, 2006 | 53.11 | 53.34 | 52.99 | 53.33 | 478,779 | +0.43(+0.80%) |
Jan 06, 2006 | 52.90 | 53.04 | 52.64 | 52.90 | 144,329 | +0.29(+0.56%) |
Jan 05, 2006 | 52.66 | 52.82 | 52.47 | 52.61 | 265,459 | -0.09(-0.17%) |
Jan 04, 2006 | 52.29 | 52.72 | 52.23 | 52.70 | 269,855 | +0.61(+1.18%) |
Jan 03, 2006 | 52.07 | 52.24 | 51.38 | 52.09 | 466,324 | +0.46(+0.89%) |
Dec 30, 2005 | 51.82 | 51.82 | 51.50 | 51.63 | 111,361 | -0.25(-0.49%) |
Dec 29, 2005 | 52.12 | 52.22 | 51.85 | 51.88 | 126,868 | -0.19(-0.36%) |
Dec 28, 2005 | 52.07 | 52.25 | 51.99 | 52.07 | 70,455 | -0.02(-0.03%) |
Dec 27, 2005 | 52.53 | 52.74 | 51.97 | 52.09 | 97,196 | -0.43(-0.81%) |
Dec 23, 2005 | 52.59 | 52.61 | 52.35 | 52.51 | 133,218 | +0.02(+0.03%) |
Dec 22, 2005 | 52.04 | 52.50 | 52.04 | 52.50 | 113,436 | +0.33(+0.63%) |
Dec 21, 2005 | 52.17 | 52.41 | 52.06 | 52.17 | 113,803 | +0.31(+0.60%) |
Dec 20, 2005 | 51.92 | 52.11 | 51.76 | 51.86 | 81,322 | -0.12(-0.24%) |
Dec 19, 2005 | 51.82 | 52.41 | 51.82 | 51.98 | 129,310 | +0.35(+0.68%) |
Dec 16, 2005 | 51.59 | 51.89 | 51.59 | 51.63 | 125,403 | +0.04(+0.08%) |
Dec 15, 2005 | 51.53 | 51.80 | 51.46 | 51.59 | 97,196 | +0.12(+0.24%) |
Dec 14, 2005 | 51.50 | 51.76 | 51.37 | 51.46 | 287,316 | +0.02(+0.03%) |
Dec 13, 2005 | 51.00 | 51.48 | 50.88 | 51.45 | 355,696 | +0.61(+1.19%) |
Dec 12, 2005 | 51.03 | 51.10 | 50.48 | 50.84 | 218,082 | -0.07(-0.13%) |
Dec 09, 2005 | 50.86 | 51.07 | 50.78 | 50.91 | 136,881 | +0.05(+0.10%) |
Dec 08, 2005 | 50.67 | 51.05 | 50.59 | 50.86 | 258,010 | +0.16(+0.32%) |
Dec 07, 2005 | 50.86 | 50.89 | 50.46 | 50.69 | 116,733 | -0.20(-0.40%) |
Dec 06, 2005 | 50.98 | 51.29 | 50.82 | 50.90 | 102,691 | -0.04(-0.08%) |
Dec 05, 2005 | 51.02 | 51.02 | 50.78 | 50.94 | 133,706 | +0.02(+0.05%) |
Dec 02, 2005 | 50.81 | 51.01 | 50.58 | 50.91 | 150,313 | +0.19(+0.37%) |
Dec 01, 2005 | 50.37 | 50.85 | 50.37 | 50.73 | 127,357 | +0.41(+0.81%) |
Nov 30, 2005 | 50.69 | 50.69 | 50.25 | 50.32 | 78,514 | -0.13(-0.26%) |
Nov 29, 2005 | 50.63 | 50.87 | 50.45 | 50.45 | 150,068 | +0.00(+0.00%) |
Nov 28, 2005 | 51.09 | 51.09 | 50.45 | 50.45 | 147,504 | -0.69(-1.35%) |
Nov 25, 2005 | 51.23 | 51.23 | 51.00 | 51.14 | 37,975 | +0.07(+0.13%) |
Nov 23, 2005 | 51.00 | 51.18 | 50.89 | 51.07 | 78,880 | -0.01(-0.02%) |
Nov 22, 2005 | 51.14 | 51.14 | 50.85 | 51.08 | 203,185 | -0.12(-0.24%) |
Nov 21, 2005 | 51.02 | 51.30 | 50.92 | 51.20 | 80,590 | +0.15(+0.29%) |
Nov 18, 2005 | 51.06 | 51.18 | 50.92 | 51.05 | 97,074 | +0.15(+0.29%) |
Nov 17, 2005 | 50.38 | 50.97 | 50.38 | 50.91 | 79,002 | +0.29(+0.57%) |
Nov 16, 2005 | 50.84 | 50.84 | 50.43 | 50.62 | 80,590 | -0.14(-0.27%) |
Nov 15, 2005 | 50.35 | 50.98 | 50.54 | 50.76 | 146,649 | +0.38(+0.75%) |
Nov 14, 2005 | 50.82 | 50.82 | 50.34 | 50.38 | 108,796 | -0.43(-0.85%) |
Nov 11, 2005 | 50.79 | 50.83 | 50.56 | 50.82 | 62,396 | +0.08(+0.16%) |
Nov 10, 2005 | 50.14 | 50.76 | 50.09 | 50.73 | 99,150 | +0.64(+1.28%) |
Nov 09, 2005 | 50.02 | 50.23 | 49.84 | 50.10 | 78,392 | +0.07(+0.15%) |
Nov 08, 2005 | 50.18 | 50.19 | 49.92 | 50.02 | 111,971 | -0.09(-0.18%) |
Nov 07, 2005 | 50.08 | 50.19 | 49.86 | 50.11 | 51,406 | +0.04(+0.08%) |
Nov 04, 2005 | 49.87 | 50.15 | 49.85 | 50.07 | 90,358 | +0.27(+0.54%) |
Nov 03, 2005 | 49.59 | 50.12 | 49.59 | 49.80 | 371,936 | +0.31(+0.63%) |
Nov 02, 2005 | 49.30 | 49.53 | 49.24 | 49.49 | 100,615 | +0.16(+0.32%) |
Nov 01, 2005 | 49.39 | 49.56 | 49.16 | 49.33 | 123,327 | -0.11(-0.23%) |
Oct 31, 2005 | 49.30 | 49.65 | 49.30 | 49.45 | 205,016 | +0.35(+0.72%) |
Oct 28, 2005 | 48.73 | 49.10 | 48.59 | 49.10 | 236,520 | +0.64(+1.32%) |
Oct 27, 2005 | 48.82 | 48.83 | 48.32 | 48.46 | 957,436 | -0.29(-0.59%) |
Oct 26, 2005 | 49.26 | 49.37 | 48.73 | 48.74 | 278,158 | -0.55(-1.11%) |
Oct 25, 2005 | 49.56 | 49.56 | 49.01 | 49.29 | 176,077 | -0.28(-0.56%) |
Oct 24, 2005 | 49.25 | 49.58 | 49.05 | 49.57 | 144,940 | +0.52(+1.05%) |
Oct 21, 2005 | 49.55 | 49.61 | 48.96 | 49.06 | 132,363 | -0.34(-0.68%) |
Oct 20, 2005 | 49.78 | 49.84 | 49.29 | 49.39 | 164,111 | -1.01(-2.00%) |
Oct 19, 2005 | 49.80 | 50.40 | 49.55 | 50.40 | 268,756 | +0.53(+1.07%) |
Oct 18, 2005 | 49.83 | 50.09 | 49.83 | 49.87 | 100,982 | +0.03(+0.07%) |
Oct 17, 2005 | 49.71 | 49.90 | 49.61 | 49.83 | 101,226 | -0.08(-0.16%) |
Oct 14, 2005 | 49.60 | 50.01 | 49.47 | 49.92 | 89,259 | +0.39(+0.79%) |
Oct 13, 2005 | 49.28 | 49.74 | 49.15 | 49.52 | 204,161 | +0.31(+0.63%) |
Oct 12, 2005 | 49.55 | 49.73 | 49.11 | 49.21 | 299,527 | -0.09(-0.18%) |
Oct 11, 2005 | 49.76 | 49.89 | 49.20 | 49.30 | 352,887 | -0.32(-0.64%) |
Oct 10, 2005 | 49.78 | 49.98 | 49.56 | 49.62 | 80,712 | -0.16(-0.31%) |
Oct 07, 2005 | 49.99 | 50.03 | 49.72 | 49.78 | 104,156 | -0.08(-0.16%) |
Oct 06, 2005 | 50.41 | 50.42 | 49.42 | 49.86 | 318,697 | -0.43(-0.85%) |
Oct 05, 2005 | 51.02 | 51.18 | 50.28 | 50.28 | 79,979 | -0.90(-1.76%) |
Oct 04, 2005 | 50.94 | 51.71 | 50.94 | 51.18 | 99,883 | +0.29(+0.56%) |