Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.58 | 52.01 | 51.22 | 51.97 | 616,719 | +0.54(+1.04%) |
Aug 30, 2006 | 51.35 | 51.58 | 51.08 | 51.43 | 833,304 | +0.20(+0.39%) |
Aug 29, 2006 | 50.94 | 51.45 | 50.61 | 51.23 | 1,165,701 | +0.51(+1.00%) |
Aug 28, 2006 | 49.83 | 50.81 | 49.79 | 50.72 | 818,651 | +0.87(+1.75%) |
Aug 25, 2006 | 49.32 | 49.95 | 49.32 | 49.85 | 626,360 | +0.40(+0.80%) |
Aug 24, 2006 | 49.44 | 49.84 | 49.01 | 49.46 | 688,315 | +0.21(+0.43%) |
Aug 23, 2006 | 49.09 | 49.44 | 48.94 | 49.25 | 448,979 | +0.30(+0.60%) |
Aug 22, 2006 | 48.94 | 49.29 | 48.87 | 48.95 | 703,867 | -0.06(-0.13%) |
Aug 21, 2006 | 49.18 | 49.18 | 48.83 | 49.01 | 485,997 | -0.37(-0.74%) |
Aug 18, 2006 | 49.81 | 50.16 | 49.05 | 49.38 | 548,338 | -0.33(-0.67%) |
Aug 17, 2006 | 49.85 | 50.29 | 49.50 | 49.71 | 557,078 | -0.14(-0.28%) |
Aug 16, 2006 | 49.05 | 50.41 | 48.99 | 49.85 | 929,964 | +0.84(+1.71%) |
Aug 15, 2006 | 47.85 | 49.01 | 47.59 | 49.01 | 1,278,042 | +1.36(+2.86%) |
Aug 14, 2006 | 47.85 | 48.42 | 47.58 | 47.65 | 685,744 | +0.12(+0.26%) |
Aug 11, 2006 | 47.51 | 47.65 | 47.26 | 47.53 | 732,274 | -0.02(-0.05%) |
Aug 10, 2006 | 47.54 | 47.71 | 47.28 | 47.55 | 995,518 | -0.37(-0.78%) |
Aug 09, 2006 | 48.62 | 49.15 | 47.78 | 47.92 | 1,312,747 | -0.33(-0.68%) |
Aug 08, 2006 | 48.53 | 48.67 | 48.11 | 48.25 | 689,857 | -0.24(-0.50%) |
Aug 07, 2006 | 49.13 | 49.17 | 48.24 | 48.49 | 628,545 | -0.75(-1.53%) |
Aug 04, 2006 | 49.95 | 50.43 | 48.86 | 49.25 | 785,488 | +0.19(+0.40%) |
Aug 03, 2006 | 48.39 | 49.43 | 48.32 | 49.05 | 665,435 | +0.52(+1.07%) |
Aug 02, 2006 | 48.16 | 48.83 | 48.12 | 48.53 | 580,986 | +0.49(+1.02%) |
Aug 01, 2006 | 48.22 | 48.48 | 47.89 | 48.04 | 721,991 | -0.26(-0.55%) |
Jul 31, 2006 | 48.00 | 48.42 | 47.80 | 48.31 | 591,912 | +0.01(+0.02%) |
Jul 28, 2006 | 48.16 | 48.62 | 48.03 | 48.30 | 704,639 | +0.33(+0.70%) |
Jul 27, 2006 | 48.27 | 48.90 | 47.72 | 47.96 | 1,182,025 | -0.16(-0.32%) |
Jul 26, 2006 | 48.94 | 49.09 | 47.93 | 48.12 | 1,239,224 | -0.91(-1.86%) |
Jul 25, 2006 | 49.01 | 49.36 | 48.72 | 49.03 | 808,239 | +0.09(+0.17%) |
Jul 24, 2006 | 48.70 | 49.56 | 48.27 | 48.94 | 1,999,905 | +0.24(+0.50%) |
Jul 21, 2006 | 47.46 | 48.70 | 47.23 | 48.70 | 2,691,948 | +1.54(+3.27%) |
Jul 20, 2006 | 48.00 | 48.55 | 47.15 | 47.16 | 1,692,188 | -0.67(-1.40%) |
Jul 19, 2006 | 47.53 | 48.47 | 47.15 | 47.83 | 2,557,369 | +0.37(+0.79%) |
Jul 18, 2006 | 48.62 | 49.31 | 47.30 | 47.46 | 3,843,381 | -1.56(-3.17%) |
Jul 17, 2006 | 55.24 | 55.41 | 49.01 | 49.01 | 6,006,785 | -7.78(-13.70%) |
Jul 14, 2006 | 56.26 | 57.22 | 56.26 | 56.79 | 1,452,595 | +0.33(+0.59%) |
Jul 13, 2006 | 57.19 | 57.36 | 56.26 | 56.46 | 735,488 | -1.07(-1.87%) |
Jul 12, 2006 | 58.93 | 58.96 | 57.32 | 57.53 | 1,262,746 | -1.42(-2.40%) |
Jul 11, 2006 | 58.66 | 59.04 | 58.04 | 58.95 | 532,271 | -0.02(-0.04%) |
Jul 10, 2006 | 58.42 | 59.29 | 58.15 | 58.97 | 390,109 | +0.57(+0.97%) |
Jul 07, 2006 | 58.67 | 58.77 | 58.10 | 58.40 | 701,168 | -0.46(-0.78%) |
Jul 06, 2006 | 58.55 | 59.27 | 58.45 | 58.86 | 597,825 | +0.30(+0.52%) |
Jul 05, 2006 | 58.74 | 58.74 | 57.82 | 58.56 | 649,111 | -0.54(-0.91%) |
Jul 03, 2006 | 58.61 | 59.12 | 58.51 | 59.10 | 176,095 | +0.57(+0.97%) |
Jun 30, 2006 | 57.90 | 58.61 | 57.77 | 58.53 | 598,467 | +0.69(+1.20%) |
Jun 29, 2006 | 56.76 | 57.89 | 56.67 | 57.84 | 609,650 | +1.16(+2.05%) |
Jun 28, 2006 | 55.77 | 56.93 | 55.77 | 56.68 | 603,609 | +0.23(+0.40%) |
Jun 27, 2006 | 56.15 | 56.85 | 55.98 | 56.45 | 892,945 | +0.26(+0.47%) |
Jun 26, 2006 | 55.60 | 56.39 | 55.51 | 56.19 | 372,242 | +0.75(+1.36%) |
Jun 23, 2006 | 54.61 | 55.80 | 54.38 | 55.43 | 373,014 | +0.58(+1.06%) |
Jun 22, 2006 | 54.98 | 55.16 | 54.48 | 54.85 | 514,404 | -0.13(-0.24%) |
Jun 21, 2006 | 54.69 | 55.59 | 54.69 | 54.98 | 493,324 | +0.30(+0.54%) |
Jun 20, 2006 | 55.00 | 55.29 | 54.46 | 54.68 | 627,388 | -0.26(-0.48%) |
Jun 19, 2006 | 55.38 | 55.70 | 54.79 | 54.95 | 657,594 | -0.45(-0.81%) |
Jun 16, 2006 | 55.64 | 55.96 | 55.13 | 55.40 | 547,052 | -0.52(-0.93%) |
Jun 15, 2006 | 54.73 | 56.02 | 54.73 | 55.92 | 444,480 | +1.38(+2.54%) |
Jun 14, 2006 | 53.84 | 54.54 | 53.49 | 54.54 | 704,767 | +0.54(+1.01%) |
Jun 13, 2006 | 53.68 | 54.61 | 53.56 | 53.99 | 931,121 | -0.06(-0.12%) |
Jun 12, 2006 | 55.25 | 55.31 | 54.02 | 54.05 | 550,394 | -1.03(-1.86%) |
Jun 09, 2006 | 54.96 | 55.56 | 54.96 | 55.08 | 405,405 | +0.12(+0.21%) |
Jun 08, 2006 | 55.14 | 55.45 | 53.07 | 54.96 | 1,005,029 | -0.27(-0.49%) |
Jun 07, 2006 | 56.05 | 56.28 | 55.21 | 55.24 | 573,788 | -0.69(-1.24%) |
Jun 06, 2006 | 56.09 | 56.71 | 55.51 | 55.93 | 666,592 | -0.08(-0.14%) |
Jun 05, 2006 | 56.95 | 57.04 | 55.96 | 56.01 | 683,173 | -1.25(-2.19%) |
Jun 02, 2006 | 57.22 | 57.36 | 56.41 | 57.26 | 491,396 | +0.09(+0.16%) |
Jun 01, 2006 | 56.06 | 57.21 | 56.05 | 57.17 | 497,951 | +1.03(+1.83%) |
May 31, 2006 | 55.78 | 56.38 | 55.54 | 56.14 | 605,023 | +0.51(+0.91%) |
May 30, 2006 | 56.02 | 56.21 | 55.63 | 55.63 | 495,766 | -0.50(-0.89%) |
May 26, 2006 | 55.94 | 56.29 | 55.55 | 56.13 | 735,230 | +0.58(+1.05%) |
May 25, 2006 | 56.09 | 56.47 | 55.24 | 55.55 | 1,313,132 | -0.27(-0.49%) |
May 24, 2006 | 57.18 | 57.96 | 55.59 | 55.82 | 1,514,807 | -1.67(-2.91%) |
May 23, 2006 | 57.45 | 58.16 | 57.21 | 57.49 | 611,321 | +0.41(+0.72%) |
May 22, 2006 | 57.10 | 57.44 | 56.24 | 57.08 | 436,896 | -0.22(-0.38%) |
May 19, 2006 | 57.10 | 57.76 | 56.47 | 57.30 | 495,766 | +0.23(+0.40%) |
May 18, 2006 | 57.12 | 57.80 | 56.79 | 57.07 | 656,052 | -0.20(-0.35%) |
May 17, 2006 | 58.18 | 58.50 | 57.10 | 57.28 | 748,855 | -1.21(-2.06%) |
May 16, 2006 | 58.50 | 58.82 | 58.13 | 58.48 | 805,155 | -0.02(-0.03%) |
May 15, 2006 | 59.11 | 59.13 | 58.37 | 58.50 | 616,462 | -0.70(-1.18%) |
May 12, 2006 | 60.19 | 60.29 | 59.04 | 59.20 | 584,071 | -1.02(-1.69%) |
May 11, 2006 | 60.88 | 60.95 | 60.00 | 60.22 | 508,877 | -0.75(-1.23%) |
May 10, 2006 | 61.50 | 61.61 | 60.64 | 60.96 | 340,108 | -0.47(-0.76%) |
May 09, 2006 | 61.55 | 61.62 | 61.10 | 61.43 | 311,059 | -0.25(-0.40%) |
May 08, 2006 | 62.02 | 62.18 | 61.50 | 61.68 | 315,429 | -0.35(-0.56%) |
May 05, 2006 | 61.38 | 62.20 | 61.08 | 62.03 | 472,758 | +0.80(+1.31%) |
May 04, 2006 | 61.07 | 61.42 | 60.99 | 61.23 | 450,393 | +0.05(+0.08%) |
May 03, 2006 | 60.85 | 61.69 | 60.68 | 61.18 | 505,921 | +0.02(+0.04%) |
May 02, 2006 | 60.53 | 61.16 | 59.99 | 61.16 | 698,726 | +0.55(+0.91%) |
May 01, 2006 | 60.27 | 60.80 | 59.90 | 60.61 | 727,647 | +0.76(+1.27%) |
Apr 28, 2006 | 59.91 | 60.32 | 59.57 | 59.84 | 463,246 | +0.03(+0.05%) |
Apr 27, 2006 | 60.31 | 60.52 | 59.67 | 59.81 | 618,390 | -0.63(-1.04%) |
Apr 26, 2006 | 59.66 | 60.50 | 59.55 | 60.44 | 738,830 | +0.84(+1.41%) |
Apr 25, 2006 | 59.99 | 60.08 | 59.52 | 59.60 | 535,613 | -0.31(-0.52%) |
Apr 24, 2006 | 60.57 | 60.64 | 59.66 | 59.91 | 633,815 | -1.04(-1.71%) |
Apr 21, 2006 | 61.85 | 61.87 | 60.58 | 60.96 | 687,286 | -0.71(-1.15%) |
Apr 20, 2006 | 60.80 | 61.95 | 60.76 | 61.66 | 835,618 | -0.33(-0.54%) |
Apr 19, 2006 | 60.75 | 62.08 | 60.70 | 62.00 | 1,077,396 | +1.01(+1.66%) |
Apr 18, 2006 | 57.86 | 61.42 | 58.22 | 60.99 | 1,132,924 | +3.13(+5.41%) |
Apr 17, 2006 | 58.74 | 59.69 | 57.18 | 57.86 | 1,069,041 | +0.52(+0.91%) |
Apr 13, 2006 | 56.68 | 57.45 | 56.49 | 57.34 | 641,013 | +0.65(+1.15%) |
Apr 12, 2006 | 56.37 | 56.96 | 56.07 | 56.68 | 624,560 | +0.26(+0.47%) |
Apr 11, 2006 | 56.44 | 57.13 | 55.52 | 56.42 | 1,002,202 | -0.72(-1.27%) |
Apr 10, 2006 | 58.75 | 59.06 | 56.92 | 57.14 | 980,479 | -1.52(-2.59%) |
Apr 07, 2006 | 59.83 | 60.05 | 58.66 | 58.66 | 312,344 | -1.10(-1.84%) |
Apr 06, 2006 | 60.02 | 60.29 | 59.24 | 59.76 | 398,335 | -0.46(-0.76%) |
Apr 05, 2006 | 59.52 | 60.56 | 59.18 | 60.22 | 509,006 | +0.69(+1.16%) |
Apr 04, 2006 | 58.94 | 59.75 | 58.47 | 59.52 | 350,263 | +0.65(+1.10%) |
Apr 03, 2006 | 59.20 | 59.83 | 58.78 | 58.88 | 361,959 | +0.26(+0.44%) |
Mar 31, 2006 | 58.83 | 58.98 | 58.26 | 58.62 | 474,943 | -0.32(-0.54%) |
Mar 30, 2006 | 59.01 | 59.59 | 58.48 | 58.94 | 414,017 | +0.10(+0.17%) |
Mar 29, 2006 | 58.43 | 58.98 | 58.22 | 58.84 | 421,086 | +0.55(+0.95%) |
Mar 28, 2006 | 57.96 | 58.33 | 57.73 | 58.29 | 566,847 | +0.09(+0.16%) |
Mar 27, 2006 | 58.40 | 58.52 | 57.70 | 58.19 | 274,554 | -0.35(-0.60%) |
Mar 24, 2006 | 58.47 | 59.07 | 58.00 | 58.54 | 311,059 | +0.00(+0.00%) |
Mar 23, 2006 | 59.05 | 59.07 | 58.17 | 58.54 | 278,925 | -0.58(-0.99%) |
Mar 22, 2006 | 57.78 | 59.26 | 57.78 | 59.13 | 358,103 | +1.04(+1.79%) |
Mar 21, 2006 | 58.78 | 58.97 | 57.87 | 58.08 | 407,590 | -0.75(-1.27%) |
Mar 20, 2006 | 58.40 | 59.14 | 58.35 | 58.83 | 421,858 | +0.43(+0.73%) |
Mar 17, 2006 | 58.58 | 58.63 | 58.22 | 58.40 | 573,917 | -0.01(-0.01%) |
Mar 16, 2006 | 57.53 | 58.92 | 57.53 | 58.41 | 680,217 | +0.82(+1.42%) |
Mar 15, 2006 | 57.80 | 58.01 | 57.14 | 57.59 | 747,570 | -0.30(-0.51%) |
Mar 14, 2006 | 55.78 | 58.66 | 55.78 | 57.89 | 1,264,802 | +2.04(+3.65%) |
Mar 13, 2006 | 56.17 | 56.52 | 55.21 | 55.85 | 740,758 | -0.40(-0.71%) |
Mar 10, 2006 | 55.70 | 56.61 | 55.28 | 56.25 | 659,394 | +0.61(+1.10%) |
Mar 09, 2006 | 55.31 | 55.81 | 55.24 | 55.63 | 1,002,202 | +0.32(+0.58%) |
Mar 08, 2006 | 55.86 | 56.01 | 54.90 | 55.31 | 1,459,536 | -1.09(-1.93%) |
Mar 07, 2006 | 56.48 | 57.10 | 55.97 | 56.40 | 721,863 | -0.18(-0.32%) |
Mar 06, 2006 | 57.49 | 57.49 | 56.31 | 56.58 | 581,757 | -0.75(-1.30%) |
Mar 03, 2006 | 57.00 | 57.72 | 56.73 | 57.33 | 710,680 | +0.17(+0.30%) |
Mar 02, 2006 | 58.31 | 58.53 | 57.11 | 57.16 | 957,599 | -1.50(-2.56%) |
Mar 01, 2006 | 57.78 | 58.71 | 57.73 | 58.66 | 511,191 | +1.06(+1.84%) |
Feb 28, 2006 | 57.77 | 57.84 | 57.32 | 57.60 | 482,270 | -0.16(-0.28%) |
Feb 27, 2006 | 57.65 | 58.08 | 57.63 | 57.77 | 250,903 | +0.23(+0.39%) |
Feb 24, 2006 | 57.18 | 57.80 | 56.92 | 57.54 | 211,571 | +0.30(+0.53%) |
Feb 23, 2006 | 57.34 | 57.56 | 56.90 | 57.24 | 332,782 | -0.26(-0.46%) |
Feb 22, 2006 | 56.05 | 57.59 | 55.98 | 57.50 | 615,563 | +1.69(+3.02%) |
Feb 21, 2006 | 55.99 | 56.19 | 55.37 | 55.81 | 448,850 | -0.42(-0.75%) |
Feb 17, 2006 | 56.16 | 56.30 | 55.96 | 56.23 | 371,600 | +0.07(+0.12%) |
Feb 16, 2006 | 55.76 | 56.21 | 55.76 | 56.16 | 282,267 | +0.40(+0.73%) |
Feb 15, 2006 | 55.04 | 55.98 | 54.77 | 55.76 | 633,943 | +0.88(+1.60%) |
Feb 14, 2006 | 55.59 | 55.61 | 53.91 | 54.88 | 921,609 | -0.94(-1.69%) |
Feb 13, 2006 | 56.27 | 56.47 | 55.45 | 55.82 | 507,849 | -0.45(-0.80%) |
Feb 10, 2006 | 55.99 | 56.72 | 55.43 | 56.27 | 817,108 | +0.37(+0.65%) |
Feb 09, 2006 | 56.02 | 56.47 | 55.85 | 55.91 | 666,720 | +0.28(+0.50%) |
Feb 08, 2006 | 55.39 | 55.73 | 55.24 | 55.63 | 370,314 | +0.25(+0.45%) |
Feb 07, 2006 | 55.86 | 56.21 | 55.33 | 55.38 | 451,678 | -0.66(-1.18%) |
Feb 06, 2006 | 55.78 | 56.35 | 55.73 | 56.04 | 726,876 | +0.71(+1.28%) |
Feb 03, 2006 | 55.90 | 56.13 | 55.21 | 55.33 | 495,766 | -0.65(-1.15%) |
Feb 02, 2006 | 55.58 | 56.13 | 55.24 | 55.98 | 683,173 | +0.50(+0.90%) |
Feb 01, 2006 | 55.42 | 55.61 | 54.75 | 55.48 | 780,604 | +0.30(+0.54%) |
Jan 31, 2006 | 55.70 | 55.84 | 55.07 | 55.18 | 739,729 | -0.52(-0.94%) |
Jan 30, 2006 | 55.67 | 56.48 | 55.67 | 55.70 | 873,022 | +0.04(+0.07%) |
Jan 27, 2006 | 57.03 | 57.07 | 55.02 | 55.66 | 1,016,469 | -1.36(-2.39%) |
Jan 26, 2006 | 57.86 | 58.27 | 56.68 | 57.03 | 694,870 | -0.83(-1.44%) |
Jan 25, 2006 | 58.08 | 58.22 | 57.22 | 57.86 | 359,132 | -0.02(-0.04%) |
Jan 24, 2006 | 57.22 | 58.17 | 57.22 | 57.88 | 376,356 | +0.86(+1.50%) |
Jan 23, 2006 | 56.76 | 57.35 | 56.42 | 57.03 | 351,805 | +0.53(+0.94%) |
Jan 20, 2006 | 57.73 | 57.77 | 56.36 | 56.50 | 653,095 | -1.60(-2.76%) |
Jan 19, 2006 | 57.84 | 58.25 | 57.52 | 58.10 | 508,748 | -0.12(-0.21%) |
Jan 18, 2006 | 57.96 | 58.45 | 57.80 | 58.22 | 363,116 | -0.12(-0.21%) |
Jan 17, 2006 | 58.29 | 58.54 | 58.06 | 58.35 | 511,576 | -0.02(-0.03%) |
Jan 13, 2006 | 57.42 | 58.52 | 57.42 | 58.36 | 321,984 | +0.29(+0.50%) |
Jan 12, 2006 | 58.12 | 58.31 | 57.70 | 58.08 | 403,091 | +0.12(+0.20%) |
Jan 11, 2006 | 58.50 | 58.70 | 57.82 | 57.96 | 676,489 | -0.33(-0.57%) |
Jan 10, 2006 | 58.39 | 58.54 | 57.88 | 58.29 | 820,450 | -0.18(-0.31%) |
Jan 09, 2006 | 56.87 | 58.62 | 56.87 | 58.47 | 760,295 | +0.46(+0.79%) |
Jan 06, 2006 | 56.02 | 58.12 | 56.02 | 58.01 | 1,285,625 | +2.47(+4.45%) |
Jan 05, 2006 | 55.28 | 55.62 | 55.24 | 55.54 | 373,399 | -0.08(-0.14%) |
Jan 04, 2006 | 55.77 | 55.86 | 55.32 | 55.62 | 431,883 | -0.24(-0.43%) |
Jan 03, 2006 | 55.25 | 56.11 | 53.95 | 55.86 | 769,164 | +0.54(+0.98%) |
Dec 30, 2005 | 55.63 | 55.65 | 55.31 | 55.31 | 257,973 | -0.50(-0.89%) |
Dec 29, 2005 | 55.50 | 56.03 | 55.47 | 55.81 | 279,053 | +0.12(+0.21%) |
Dec 28, 2005 | 55.35 | 55.77 | 55.24 | 55.70 | 308,488 | +0.16(+0.29%) |
Dec 27, 2005 | 56.19 | 56.37 | 55.53 | 55.53 | 368,258 | -0.46(-0.82%) |
Dec 23, 2005 | 55.75 | 56.09 | 55.63 | 55.99 | 325,198 | +0.28(+0.50%) |
Dec 22, 2005 | 55.35 | 55.72 | 55.20 | 55.71 | 339,080 | +0.41(+0.75%) |
Dec 21, 2005 | 55.31 | 55.62 | 55.17 | 55.30 | 328,540 | +0.33(+0.61%) |
Dec 20, 2005 | 54.58 | 55.30 | 54.58 | 54.96 | 322,884 | +0.47(+0.86%) |
Dec 19, 2005 | 54.84 | 54.94 | 54.40 | 54.50 | 401,934 | -0.34(-0.62%) |
Dec 16, 2005 | 54.82 | 55.77 | 54.84 | 54.84 | 501,936 | +0.02(+0.04%) |
Dec 15, 2005 | 55.57 | 55.61 | 54.58 | 54.82 | 304,889 | -0.58(-1.04%) |
Dec 14, 2005 | 54.95 | 55.57 | 54.90 | 55.39 | 420,572 | +0.56(+1.02%) |
Dec 13, 2005 | 55.03 | 55.38 | 54.38 | 54.83 | 435,482 | -0.20(-0.37%) |
Dec 12, 2005 | 55.04 | 55.24 | 54.65 | 55.03 | 285,737 | +0.30(+0.55%) |
Dec 09, 2005 | 54.68 | 54.96 | 54.30 | 54.73 | 443,066 | +0.20(+0.37%) |
Dec 08, 2005 | 54.61 | 54.83 | 54.07 | 54.53 | 350,777 | +0.01(+0.01%) |
Dec 07, 2005 | 55.00 | 55.00 | 54.20 | 54.52 | 365,558 | -0.46(-0.83%) |
Dec 06, 2005 | 55.49 | 55.63 | 54.91 | 54.98 | 283,166 | -0.53(-0.95%) |
Dec 05, 2005 | 55.80 | 55.80 | 55.19 | 55.51 | 294,606 | -0.44(-0.79%) |
Dec 02, 2005 | 55.59 | 56.01 | 55.26 | 55.95 | 360,545 | +0.07(+0.13%) |
Dec 01, 2005 | 54.79 | 55.96 | 54.69 | 55.88 | 585,228 | +1.24(+2.28%) |
Nov 30, 2005 | 54.79 | 55.17 | 54.47 | 54.64 | 371,985 | +0.06(+0.11%) |
Nov 29, 2005 | 54.03 | 55.01 | 54.03 | 54.58 | 336,895 | +0.61(+1.14%) |
Nov 28, 2005 | 54.87 | 54.91 | 53.95 | 53.96 | 518,389 | -0.65(-1.20%) |
Nov 25, 2005 | 55.32 | 55.32 | 54.47 | 54.61 | 210,929 | -0.51(-0.93%) |
Nov 23, 2005 | 55.39 | 55.46 | 54.91 | 55.13 | 335,481 | +0.08(+0.14%) |
Nov 22, 2005 | 55.16 | 55.16 | 54.65 | 55.05 | 583,043 | -0.39(-0.70%) |
Nov 21, 2005 | 54.93 | 55.45 | 54.81 | 55.44 | 332,653 | +0.24(+0.44%) |
Nov 18, 2005 | 55.70 | 55.86 | 54.72 | 55.20 | 528,672 | -0.10(-0.18%) |
Nov 17, 2005 | 54.85 | 55.67 | 54.68 | 55.30 | 693,585 | +1.58(+2.94%) |
Nov 16, 2005 | 53.54 | 53.72 | 52.94 | 53.72 | 525,972 | +0.33(+0.63%) |
Nov 15, 2005 | 53.59 | 53.67 | 53.29 | 53.39 | 328,026 | -0.16(-0.29%) |
Nov 14, 2005 | 53.68 | 53.81 | 53.25 | 53.54 | 392,551 | -0.05(-0.09%) |
Nov 11, 2005 | 52.98 | 53.73 | 52.94 | 53.59 | 564,919 | +0.50(+0.94%) |
Nov 10, 2005 | 52.52 | 53.11 | 52.02 | 53.09 | 445,123 | +0.57(+1.08%) |
Nov 09, 2005 | 51.75 | 52.69 | 51.75 | 52.52 | 390,109 | +0.51(+0.99%) |
Nov 08, 2005 | 52.05 | 52.14 | 51.65 | 52.01 | 349,363 | -0.17(-0.33%) |
Nov 07, 2005 | 52.90 | 53.02 | 52.13 | 52.18 | 650,782 | -0.06(-0.12%) |
Nov 04, 2005 | 52.72 | 52.83 | 52.14 | 52.24 | 343,322 | -0.40(-0.75%) |
Nov 03, 2005 | 52.75 | 52.84 | 52.25 | 52.64 | 502,836 | -0.03(-0.06%) |
Nov 02, 2005 | 52.44 | 52.90 | 52.24 | 52.67 | 465,689 | +0.04(+0.07%) |
Nov 01, 2005 | 52.03 | 52.86 | 51.93 | 52.63 | 734,331 | +0.52(+1.00%) |
Oct 31, 2005 | 51.44 | 52.27 | 51.16 | 52.11 | 629,702 | +0.68(+1.32%) |
Oct 28, 2005 | 50.69 | 51.43 | 50.52 | 51.43 | 469,802 | +1.19(+2.37%) |
Oct 27, 2005 | 50.58 | 50.62 | 50.18 | 50.24 | 414,917 | -0.47(-0.92%) |
Oct 26, 2005 | 50.84 | 51.18 | 50.65 | 50.71 | 384,196 | -0.02(-0.03%) |
Oct 25, 2005 | 51.23 | 51.46 | 50.44 | 50.72 | 435,225 | -0.82(-1.58%) |
Oct 24, 2005 | 50.54 | 51.81 | 50.45 | 51.54 | 582,143 | +1.16(+2.30%) |
Oct 21, 2005 | 50.30 | 50.54 | 49.67 | 50.38 | 432,398 | +0.37(+0.73%) |
Oct 20, 2005 | 51.00 | 51.18 | 49.93 | 50.02 | 558,492 | -0.99(-1.94%) |
Oct 19, 2005 | 50.61 | 51.18 | 50.31 | 51.00 | 1,038,706 | +0.75(+1.49%) |
Oct 18, 2005 | 50.62 | 50.62 | 49.87 | 50.26 | 633,943 | -0.33(-0.65%) |
Oct 17, 2005 | 51.35 | 51.77 | 49.57 | 50.58 | 1,256,448 | +0.90(+1.82%) |
Oct 14, 2005 | 48.45 | 49.79 | 48.45 | 49.68 | 496,923 | +1.42(+2.93%) |
Oct 13, 2005 | 48.41 | 48.48 | 47.53 | 48.27 | 524,430 | -0.23(-0.47%) |
Oct 12, 2005 | 48.04 | 49.57 | 47.90 | 48.49 | 641,141 | +0.50(+1.04%) |
Oct 11, 2005 | 47.99 | 48.70 | 47.93 | 47.99 | 371,857 | +0.01(+0.02%) |
Oct 10, 2005 | 48.12 | 48.25 | 47.71 | 47.99 | 277,768 | -0.20(-0.42%) |
Oct 07, 2005 | 47.72 | 48.49 | 47.65 | 48.19 | 455,534 | +0.51(+1.08%) |
Oct 06, 2005 | 48.30 | 48.33 | 47.07 | 47.67 | 635,743 | -0.68(-1.42%) |
Oct 05, 2005 | 49.08 | 49.28 | 48.36 | 48.36 | 473,915 | -0.73(-1.49%) |
Oct 04, 2005 | 49.40 | 49.70 | 49.09 | 49.09 | 387,281 | -0.04(-0.08%) |
Oct 03, 2005 | 49.01 | 49.41 | 48.90 | 49.13 | 405,790 | +0.18(+0.37%) |
Sep 30, 2005 | 48.74 | 48.95 | 48.16 | 48.95 | 434,454 | +0.26(+0.53%) |
Sep 29, 2005 | 48.08 | 48.81 | 47.66 | 48.69 | 327,640 | +0.62(+1.29%) |
Sep 28, 2005 | 48.59 | 48.69 | 47.85 | 48.07 | 297,177 | -0.16(-0.34%) |
Sep 27, 2005 | 48.74 | 48.76 | 47.91 | 48.24 | 424,300 | -0.16(-0.32%) |
Sep 26, 2005 | 48.89 | 49.13 | 48.24 | 48.39 | 384,582 | -0.11(-0.22%) |
Sep 23, 2005 | 48.44 | 48.88 | 47.91 | 48.50 | 377,512 | +0.26(+0.55%) |
Sep 22, 2005 | 47.96 | 48.26 | 47.50 | 48.24 | 288,308 | +0.14(+0.29%) |
Sep 21, 2005 | 48.64 | 48.64 | 47.98 | 48.10 | 571,346 | -0.65(-1.34%) |
Sep 20, 2005 | 49.51 | 49.60 | 48.62 | 48.75 | 354,761 | -0.61(-1.23%) |
Sep 19, 2005 | 50.10 | 50.11 | 48.85 | 49.36 | 643,070 | -0.93(-1.84%) |
Sep 16, 2005 | 50.41 | 50.49 | 50.07 | 50.28 | 1,040,891 | +0.32(+0.64%) |
Sep 15, 2005 | 50.49 | 50.69 | 49.87 | 49.96 | 376,870 | -0.45(-0.89%) |
Sep 14, 2005 | 50.92 | 50.96 | 50.15 | 50.41 | 365,944 | -0.44(-0.86%) |
Sep 13, 2005 | 51.19 | 51.49 | 50.75 | 50.85 | 700,654 | -0.31(-0.61%) |
Sep 12, 2005 | 50.37 | 51.40 | 49.94 | 51.16 | 630,087 | +0.88(+1.75%) |
Sep 09, 2005 | 50.34 | 50.51 | 50.02 | 50.28 | 568,133 | -0.12(-0.23%) |
Sep 08, 2005 | 50.02 | 50.48 | 49.65 | 50.40 | 597,310 | +0.31(+0.62%) |
Sep 07, 2005 | 50.52 | 50.52 | 49.84 | 50.09 | 662,736 | -0.31(-0.62%) |
Sep 06, 2005 | 49.96 | 50.57 | 49.96 | 50.40 | 486,897 | +0.44(+0.87%) |
Sep 02, 2005 | 50.26 | 50.27 | 49.95 | 49.96 | 802,712 | -0.22(-0.43%) |