Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 52.93 | 55.10 | 52.93 | 54.71 | 2,631,226 | +2.02(+3.83%) |
Sep 28, 2006 | 52.97 | 53.19 | 52.63 | 52.70 | 1,062,815 | -0.39(-0.74%) |
Sep 27, 2006 | 52.97 | 53.39 | 52.92 | 53.09 | 1,034,255 | -0.24(-0.45%) |
Sep 26, 2006 | 53.43 | 53.57 | 52.97 | 53.33 | 1,128,061 | +0.04(+0.08%) |
Sep 25, 2006 | 53.10 | 53.52 | 52.54 | 53.29 | 991,713 | +0.47(+0.89%) |
Sep 22, 2006 | 53.11 | 53.29 | 52.72 | 52.82 | 725,352 | -0.28(-0.52%) |
Sep 21, 2006 | 53.14 | 53.35 | 52.82 | 53.10 | 1,072,614 | +0.17(+0.32%) |
Sep 20, 2006 | 52.68 | 53.23 | 52.68 | 52.93 | 733,000 | +0.44(+0.83%) |
Sep 19, 2006 | 53.06 | 53.46 | 52.41 | 52.49 | 1,290,458 | -0.54(-1.03%) |
Sep 18, 2006 | 54.36 | 54.53 | 53.04 | 53.04 | 1,500,058 | -1.08(-1.99%) |
Sep 15, 2006 | 53.26 | 54.29 | 53.01 | 54.12 | 2,642,339 | +1.23(+2.33%) |
Sep 14, 2006 | 53.03 | 53.39 | 52.66 | 52.89 | 1,013,940 | -0.14(-0.27%) |
Sep 13, 2006 | 51.94 | 53.05 | 51.80 | 53.03 | 1,249,351 | +1.00(+1.93%) |
Sep 12, 2006 | 52.03 | 52.31 | 51.73 | 52.03 | 1,570,920 | +0.00(+0.00%) |
Sep 11, 2006 | 51.76 | 52.33 | 51.16 | 52.03 | 1,335,987 | +0.27(+0.52%) |
Sep 08, 2006 | 51.01 | 51.85 | 50.88 | 51.76 | 1,051,940 | +1.05(+2.08%) |
Sep 07, 2006 | 51.17 | 51.30 | 50.63 | 50.70 | 1,362,994 | -0.65(-1.27%) |
Sep 06, 2006 | 52.46 | 52.46 | 51.21 | 51.36 | 1,236,445 | -1.19(-2.26%) |
Sep 05, 2006 | 52.64 | 52.90 | 52.06 | 52.54 | 1,751,960 | +0.19(+0.37%) |
Sep 01, 2006 | 51.47 | 52.69 | 51.47 | 52.35 | 1,317,584 | +1.15(+2.26%) |
Aug 31, 2006 | 51.84 | 51.84 | 51.06 | 51.20 | 1,660,305 | -0.38(-0.73%) |
Aug 30, 2006 | 50.96 | 51.65 | 50.66 | 51.57 | 1,610,952 | +0.79(+1.55%) |
Aug 29, 2006 | 50.43 | 50.83 | 50.13 | 50.79 | 1,785,180 | +0.54(+1.07%) |
Aug 28, 2006 | 49.41 | 50.59 | 49.37 | 50.25 | 1,731,525 | +0.88(+1.78%) |
Aug 25, 2006 | 48.78 | 49.44 | 48.60 | 49.37 | 742,082 | +0.43(+0.87%) |
Aug 24, 2006 | 49.53 | 49.63 | 48.89 | 48.95 | 880,461 | -0.59(-1.18%) |
Aug 23, 2006 | 49.96 | 50.42 | 49.40 | 49.53 | 567,854 | -0.43(-0.85%) |
Aug 22, 2006 | 49.65 | 50.05 | 49.52 | 49.96 | 873,410 | +0.31(+0.62%) |
Aug 21, 2006 | 49.62 | 49.90 | 49.21 | 49.65 | 594,861 | -0.25(-0.50%) |
Aug 18, 2006 | 50.07 | 50.18 | 49.69 | 49.90 | 829,435 | -0.17(-0.33%) |
Aug 17, 2006 | 49.65 | 50.21 | 49.63 | 50.07 | 862,417 | +0.29(+0.59%) |
Aug 16, 2006 | 49.86 | 50.18 | 49.45 | 49.77 | 1,402,906 | +0.28(+0.56%) |
Aug 15, 2006 | 48.45 | 49.93 | 48.29 | 49.50 | 1,867,753 | +1.77(+3.72%) |
Aug 14, 2006 | 48.20 | 48.79 | 47.64 | 47.72 | 1,286,156 | -0.14(-0.30%) |
Aug 11, 2006 | 48.30 | 48.39 | 47.77 | 47.87 | 1,498,624 | -0.66(-1.36%) |
Aug 10, 2006 | 47.78 | 48.67 | 47.62 | 48.53 | 1,548,813 | +0.28(+0.59%) |
Aug 09, 2006 | 48.85 | 49.13 | 48.12 | 48.24 | 1,020,990 | -0.39(-0.81%) |
Aug 08, 2006 | 49.71 | 49.84 | 48.45 | 48.64 | 1,707,745 | -0.88(-1.77%) |
Aug 07, 2006 | 49.72 | 49.99 | 49.37 | 49.52 | 1,134,872 | -0.12(-0.24%) |
Aug 04, 2006 | 50.16 | 50.55 | 49.36 | 49.63 | 1,572,235 | -0.08(-0.15%) |
Aug 03, 2006 | 49.42 | 50.42 | 49.21 | 49.71 | 2,781,196 | -0.59(-1.18%) |
Aug 02, 2006 | 46.61 | 50.30 | 46.56 | 50.30 | 6,298,978 | +5.02(+11.09%) |
Aug 01, 2006 | 46.03 | 46.03 | 45.06 | 45.28 | 2,231,744 | -0.64(-1.40%) |
Jul 31, 2006 | 46.85 | 46.86 | 45.87 | 45.93 | 1,425,252 | -1.00(-2.14%) |
Jul 28, 2006 | 45.86 | 47.16 | 45.86 | 46.93 | 1,479,624 | +1.20(+2.62%) |
Jul 27, 2006 | 46.03 | 46.16 | 45.47 | 45.73 | 1,300,855 | -0.09(-0.20%) |
Jul 26, 2006 | 45.73 | 46.13 | 45.39 | 45.83 | 3,854,646 | +1.47(+3.32%) |
Jul 25, 2006 | 43.35 | 44.51 | 43.34 | 44.35 | 3,228,357 | +0.88(+2.02%) |
Jul 24, 2006 | 42.34 | 43.58 | 42.29 | 43.47 | 1,451,183 | +1.18(+2.79%) |
Jul 21, 2006 | 42.97 | 43.11 | 42.24 | 42.29 | 1,160,803 | -0.48(-1.12%) |
Jul 20, 2006 | 43.47 | 43.68 | 42.77 | 42.77 | 799,441 | -0.86(-1.98%) |
Jul 19, 2006 | 43.10 | 44.09 | 43.01 | 43.63 | 1,485,838 | +0.91(+2.14%) |
Jul 18, 2006 | 42.30 | 42.89 | 42.06 | 42.72 | 1,884,124 | +0.63(+1.49%) |
Jul 17, 2006 | 42.01 | 42.34 | 41.84 | 42.09 | 2,036,484 | -0.03(-0.06%) |
Jul 14, 2006 | 42.04 | 42.22 | 41.64 | 42.12 | 2,151,561 | -0.10(-0.24%) |
Jul 13, 2006 | 43.06 | 43.06 | 41.85 | 42.22 | 2,821,347 | -1.21(-2.79%) |
Jul 12, 2006 | 44.27 | 44.57 | 43.28 | 43.43 | 1,944,829 | -1.00(-2.24%) |
Jul 11, 2006 | 44.83 | 44.83 | 44.08 | 44.43 | 1,329,534 | -0.57(-1.26%) |
Jul 10, 2006 | 45.21 | 45.55 | 44.96 | 45.00 | 1,132,004 | +0.01(+0.02%) |
Jul 07, 2006 | 45.77 | 46.08 | 44.77 | 44.99 | 1,780,759 | -0.88(-1.92%) |
Jul 06, 2006 | 46.00 | 46.12 | 45.74 | 45.87 | 928,140 | -0.10(-0.22%) |
Jul 05, 2006 | 46.07 | 46.08 | 45.22 | 45.97 | 1,970,163 | -0.18(-0.40%) |
Jul 03, 2006 | 46.03 | 46.24 | 45.82 | 46.15 | 808,762 | +0.58(+1.27%) |
Jun 30, 2006 | 45.31 | 46.13 | 45.31 | 45.57 | 2,837,838 | +0.38(+0.83%) |
Jun 29, 2006 | 44.98 | 45.38 | 44.85 | 45.20 | 2,231,625 | +0.38(+0.84%) |
Jun 28, 2006 | 44.39 | 44.90 | 44.14 | 44.82 | 1,682,412 | +0.64(+1.44%) |
Jun 27, 2006 | 44.44 | 44.64 | 43.83 | 44.18 | 2,079,145 | -0.20(-0.45%) |
Jun 26, 2006 | 44.48 | 44.67 | 44.16 | 44.39 | 2,932,241 | -0.27(-0.60%) |
Jun 23, 2006 | 44.27 | 45.02 | 44.27 | 44.65 | 2,364,745 | +0.55(+1.25%) |
Jun 22, 2006 | 44.52 | 44.88 | 43.88 | 44.10 | 2,530,011 | -0.31(-0.70%) |
Jun 21, 2006 | 43.96 | 44.53 | 43.82 | 44.41 | 1,823,061 | +0.36(+0.82%) |
Jun 20, 2006 | 44.05 | 44.32 | 43.77 | 44.05 | 1,426,208 | +0.00(+0.00%) |
Jun 19, 2006 | 44.02 | 44.27 | 43.50 | 44.05 | 1,984,503 | -0.08(-0.17%) |
Jun 16, 2006 | 43.71 | 44.13 | 43.60 | 44.13 | 2,279,782 | +0.50(+1.15%) |
Jun 15, 2006 | 42.80 | 43.77 | 42.59 | 43.62 | 1,615,732 | +1.07(+2.52%) |
Jun 14, 2006 | 42.01 | 42.65 | 41.65 | 42.55 | 2,581,276 | +0.35(+0.83%) |
Jun 13, 2006 | 42.93 | 43.05 | 42.08 | 42.20 | 2,695,994 | -1.24(-2.85%) |
Jun 12, 2006 | 44.02 | 44.22 | 43.43 | 43.44 | 1,849,351 | -0.70(-1.59%) |
Jun 09, 2006 | 44.78 | 45.15 | 44.14 | 44.14 | 2,997,009 | +0.47(+1.07%) |
Jun 08, 2006 | 43.26 | 43.85 | 42.69 | 43.67 | 2,688,107 | +0.20(+0.46%) |
Jun 07, 2006 | 44.39 | 44.85 | 43.31 | 43.47 | 3,093,564 | -0.87(-1.96%) |
Jun 06, 2006 | 43.43 | 44.77 | 43.43 | 44.34 | 3,980,717 | +0.97(+2.24%) |
Jun 05, 2006 | 44.18 | 44.21 | 43.27 | 43.37 | 2,171,398 | -0.91(-2.06%) |
Jun 02, 2006 | 44.18 | 44.72 | 43.94 | 44.29 | 1,956,660 | +0.24(+0.55%) |
Jun 01, 2006 | 43.98 | 44.18 | 43.77 | 44.04 | 1,908,622 | +0.28(+0.63%) |
May 31, 2006 | 44.03 | 44.45 | 43.45 | 43.77 | 3,317,981 | -0.21(-0.48%) |
May 30, 2006 | 44.73 | 44.74 | 43.92 | 43.98 | 2,422,463 | -1.07(-2.38%) |
May 26, 2006 | 45.48 | 45.84 | 44.86 | 45.05 | 2,777,850 | -0.08(-0.17%) |
May 25, 2006 | 45.19 | 45.68 | 44.75 | 45.12 | 2,241,065 | +0.22(+0.48%) |
May 24, 2006 | 44.98 | 45.28 | 44.39 | 44.90 | 2,470,023 | -0.30(-0.67%) |
May 23, 2006 | 45.61 | 45.90 | 45.16 | 45.21 | 3,262,295 | -0.40(-0.88%) |
May 22, 2006 | 45.31 | 45.76 | 44.61 | 45.61 | 4,099,498 | +0.05(+0.11%) |
May 19, 2006 | 46.37 | 46.60 | 45.52 | 45.56 | 3,600,474 | -0.81(-1.75%) |
May 18, 2006 | 47.16 | 47.93 | 46.35 | 46.37 | 2,593,823 | -1.46(-3.04%) |
May 17, 2006 | 48.79 | 48.82 | 47.31 | 47.83 | 3,584,461 | -1.26(-2.57%) |
May 16, 2006 | 49.10 | 49.56 | 48.57 | 49.09 | 3,155,105 | +0.00(+0.00%) |
May 15, 2006 | 48.08 | 49.16 | 48.03 | 49.09 | 3,849,030 | +0.68(+1.40%) |
May 12, 2006 | 46.95 | 48.71 | 46.76 | 48.41 | 4,853,650 | +1.40(+2.97%) |
May 11, 2006 | 47.62 | 47.83 | 46.84 | 47.01 | 3,778,765 | -0.38(-0.81%) |
May 10, 2006 | 45.82 | 47.71 | 45.49 | 47.40 | 4,696,271 | +0.99(+2.13%) |
May 09, 2006 | 47.70 | 47.75 | 46.18 | 46.41 | 5,293,641 | -1.78(-3.70%) |
May 08, 2006 | 48.75 | 48.90 | 47.96 | 48.19 | 2,851,222 | -0.85(-1.72%) |
May 05, 2006 | 49.36 | 49.41 | 48.83 | 49.04 | 3,112,564 | -0.03(-0.05%) |
May 04, 2006 | 49.04 | 49.79 | 48.96 | 49.06 | 3,065,004 | -0.10(-0.20%) |
May 03, 2006 | 49.35 | 49.69 | 49.05 | 49.16 | 4,397,884 | -0.26(-0.52%) |
May 02, 2006 | 49.88 | 50.08 | 48.92 | 49.42 | 4,540,804 | -0.73(-1.45%) |
May 01, 2006 | 51.51 | 51.71 | 50.13 | 50.15 | 3,668,588 | -1.74(-3.35%) |
Apr 28, 2006 | 51.53 | 52.18 | 51.20 | 51.89 | 2,711,290 | +0.01(+0.02%) |
Apr 27, 2006 | 51.88 | 52.51 | 50.25 | 51.88 | 4,665,918 | +0.00(+0.00%) |
Apr 26, 2006 | 58.24 | 58.25 | 51.26 | 51.88 | 12,431,854 | -7.05(-11.97%) |
Apr 25, 2006 | 59.42 | 59.42 | 58.90 | 58.94 | 1,093,526 | -0.51(-0.86%) |
Apr 24, 2006 | 59.39 | 59.62 | 59.06 | 59.45 | 976,776 | +0.06(+0.10%) |
Apr 21, 2006 | 60.00 | 60.04 | 58.99 | 59.39 | 804,460 | -0.33(-0.55%) |
Apr 20, 2006 | 59.31 | 59.83 | 59.31 | 59.72 | 1,093,526 | +0.40(+0.68%) |
Apr 19, 2006 | 59.50 | 59.72 | 58.84 | 59.31 | 1,064,607 | -0.22(-0.37%) |
Apr 18, 2006 | 59.01 | 59.82 | 59.02 | 59.53 | 2,655,962 | +0.54(+0.91%) |
Apr 17, 2006 | 57.99 | 59.10 | 57.99 | 59.00 | 1,579,166 | +0.67(+1.15%) |
Apr 13, 2006 | 58.29 | 58.46 | 58.14 | 58.33 | 861,939 | +0.03(+0.06%) |
Apr 12, 2006 | 58.45 | 58.53 | 58.02 | 58.29 | 958,373 | -0.08(-0.13%) |
Apr 11, 2006 | 58.87 | 58.87 | 58.11 | 58.37 | 1,757,457 | -0.54(-0.92%) |
Apr 10, 2006 | 59.42 | 59.43 | 58.79 | 58.91 | 1,096,872 | -0.39(-0.66%) |
Apr 07, 2006 | 59.25 | 59.62 | 59.21 | 59.31 | 1,051,821 | -0.11(-0.18%) |
Apr 06, 2006 | 59.61 | 59.63 | 59.15 | 59.42 | 1,848,275 | -0.19(-0.32%) |
Apr 05, 2006 | 60.84 | 60.85 | 59.61 | 59.61 | 1,707,865 | -1.02(-1.68%) |
Apr 04, 2006 | 60.72 | 60.96 | 60.50 | 60.63 | 1,097,111 | +0.12(+0.19%) |
Apr 03, 2006 | 60.29 | 61.33 | 60.28 | 60.51 | 1,828,080 | +0.71(+1.19%) |
Mar 31, 2006 | 59.30 | 60.21 | 59.17 | 59.80 | 1,464,447 | +0.51(+0.86%) |
Mar 30, 2006 | 59.56 | 59.72 | 59.00 | 59.29 | 968,292 | -0.26(-0.44%) |
Mar 29, 2006 | 58.24 | 59.73 | 58.13 | 59.55 | 1,195,457 | +1.31(+2.26%) |
Mar 28, 2006 | 59.04 | 59.38 | 58.09 | 58.24 | 1,014,896 | -0.74(-1.25%) |
Mar 27, 2006 | 59.06 | 59.16 | 58.80 | 58.97 | 802,070 | -0.08(-0.14%) |
Mar 24, 2006 | 58.16 | 59.13 | 58.16 | 59.06 | 1,155,426 | +0.71(+1.22%) |
Mar 23, 2006 | 58.29 | 58.45 | 57.78 | 58.34 | 953,355 | +0.17(+0.29%) |
Mar 22, 2006 | 58.13 | 58.54 | 58.10 | 58.18 | 1,640,827 | +0.48(+0.83%) |
Mar 21, 2006 | 58.24 | 58.37 | 57.62 | 57.70 | 940,807 | -0.59(-1.02%) |
Mar 20, 2006 | 58.58 | 58.67 | 58.21 | 58.29 | 1,259,508 | -0.16(-0.27%) |
Mar 17, 2006 | 57.99 | 58.53 | 57.62 | 58.45 | 1,595,178 | +0.66(+1.14%) |
Mar 16, 2006 | 58.58 | 58.69 | 57.77 | 57.79 | 1,337,063 | -0.68(-1.16%) |
Mar 15, 2006 | 57.62 | 58.61 | 57.57 | 58.47 | 1,735,469 | +0.60(+1.04%) |
Mar 14, 2006 | 56.52 | 57.87 | 56.44 | 57.87 | 2,104,479 | +1.35(+2.38%) |
Mar 13, 2006 | 56.49 | 56.65 | 56.34 | 56.52 | 874,008 | -0.01(-0.01%) |
Mar 10, 2006 | 55.82 | 56.53 | 55.69 | 56.53 | 852,737 | +0.59(+1.05%) |
Mar 09, 2006 | 55.86 | 56.32 | 55.65 | 55.94 | 1,350,446 | +0.00(+0.00%) |
Mar 08, 2006 | 56.17 | 56.18 | 55.35 | 55.94 | 1,628,518 | -0.22(-0.39%) |
Mar 07, 2006 | 56.65 | 56.70 | 56.12 | 56.16 | 1,025,173 | -0.47(-0.83%) |
Mar 06, 2006 | 56.49 | 56.97 | 56.40 | 56.63 | 1,202,747 | +0.02(+0.03%) |
Mar 03, 2006 | 56.85 | 57.01 | 56.05 | 56.61 | 2,351,123 | -0.29(-0.51%) |
Mar 02, 2006 | 57.23 | 57.23 | 56.49 | 56.90 | 1,521,926 | -0.33(-0.57%) |
Mar 01, 2006 | 56.15 | 57.27 | 56.07 | 57.23 | 1,866,558 | +1.16(+2.07%) |
Feb 28, 2006 | 57.18 | 57.20 | 56.07 | 56.07 | 1,766,897 | -1.11(-1.95%) |
Feb 27, 2006 | 56.82 | 57.26 | 56.82 | 57.18 | 1,491,693 | +0.31(+0.54%) |
Feb 24, 2006 | 56.29 | 56.90 | 56.16 | 56.87 | 1,278,867 | +0.59(+1.04%) |
Feb 23, 2006 | 56.19 | 56.66 | 55.88 | 56.29 | 1,396,095 | +0.11(+0.19%) |
Feb 22, 2006 | 54.94 | 56.25 | 54.88 | 56.18 | 1,792,469 | +1.74(+3.20%) |
Feb 21, 2006 | 54.23 | 54.60 | 54.19 | 54.44 | 1,382,950 | +0.03(+0.06%) |
Feb 17, 2006 | 54.48 | 54.49 | 54.18 | 54.40 | 1,026,129 | -0.08(-0.14%) |
Feb 16, 2006 | 54.31 | 54.49 | 54.13 | 54.48 | 1,046,204 | +0.08(+0.15%) |
Feb 15, 2006 | 53.68 | 54.45 | 53.44 | 54.39 | 1,206,093 | +0.50(+0.93%) |
Feb 14, 2006 | 53.01 | 54.03 | 52.98 | 53.89 | 2,087,391 | +1.18(+2.24%) |
Feb 13, 2006 | 53.39 | 53.45 | 52.57 | 52.71 | 972,833 | -0.93(-1.73%) |
Feb 10, 2006 | 53.28 | 53.75 | 53.06 | 53.64 | 2,066,120 | +0.37(+0.69%) |
Feb 09, 2006 | 52.43 | 53.52 | 52.43 | 53.27 | 1,906,590 | +0.58(+1.10%) |
Feb 08, 2006 | 52.47 | 53.33 | 52.26 | 52.70 | 1,540,329 | +0.79(+1.52%) |
Feb 07, 2006 | 52.93 | 53.11 | 51.85 | 51.91 | 2,439,432 | -1.65(-3.08%) |
Feb 06, 2006 | 53.64 | 53.77 | 53.37 | 53.56 | 1,658,871 | +0.09(+0.17%) |
Feb 03, 2006 | 53.98 | 54.42 | 52.72 | 53.47 | 2,399,041 | -0.05(-0.09%) |
Feb 02, 2006 | 53.22 | 53.70 | 52.95 | 53.52 | 2,784,542 | +0.29(+0.55%) |
Feb 01, 2006 | 52.99 | 53.60 | 52.85 | 53.22 | 2,774,982 | +0.23(+0.44%) |
Jan 31, 2006 | 53.98 | 54.34 | 52.98 | 52.99 | 2,074,126 | -0.99(-1.83%) |
Jan 30, 2006 | 53.68 | 53.98 | 53.50 | 53.98 | 974,028 | +0.49(+0.91%) |
Jan 27, 2006 | 53.22 | 53.84 | 52.97 | 53.49 | 990,877 | +0.39(+0.74%) |
Jan 26, 2006 | 52.97 | 53.46 | 52.97 | 53.10 | 1,540,926 | +0.35(+0.67%) |
Jan 25, 2006 | 53.47 | 53.56 | 52.67 | 52.75 | 1,385,220 | -0.64(-1.19%) |
Jan 24, 2006 | 53.10 | 53.73 | 52.77 | 53.38 | 2,180,719 | +0.71(+1.35%) |
Jan 23, 2006 | 52.51 | 52.95 | 51.82 | 52.67 | 2,159,687 | +1.46(+2.84%) |
Jan 20, 2006 | 52.05 | 52.17 | 51.12 | 51.21 | 2,464,885 | -1.11(-2.13%) |
Jan 19, 2006 | 52.24 | 52.60 | 51.96 | 52.33 | 1,680,261 | +0.08(+0.16%) |
Jan 18, 2006 | 52.68 | 52.89 | 51.99 | 52.24 | 1,952,955 | -0.55(-1.05%) |
Jan 17, 2006 | 52.30 | 53.04 | 51.83 | 52.80 | 2,376,695 | -0.94(-1.74%) |
Jan 13, 2006 | 54.49 | 54.71 | 53.61 | 53.73 | 1,948,892 | -0.69(-1.28%) |
Jan 12, 2006 | 54.94 | 54.94 | 54.35 | 54.43 | 1,177,413 | -0.51(-0.93%) |
Jan 11, 2006 | 54.41 | 54.98 | 54.19 | 54.94 | 1,924,634 | +0.52(+0.95%) |
Jan 10, 2006 | 53.95 | 54.46 | 53.87 | 54.42 | 1,773,589 | +0.47(+0.87%) |
Jan 09, 2006 | 53.06 | 53.98 | 52.86 | 53.95 | 1,881,854 | +0.86(+1.62%) |
Jan 06, 2006 | 52.85 | 53.16 | 52.79 | 53.09 | 1,031,148 | +0.27(+0.51%) |
Jan 05, 2006 | 52.43 | 52.85 | 52.43 | 52.82 | 1,134,394 | +0.19(+0.37%) |
Jan 04, 2006 | 52.80 | 53.11 | 52.39 | 52.63 | 1,638,198 | -0.06(-0.11%) |
Jan 03, 2006 | 51.61 | 52.74 | 51.52 | 52.69 | 1,857,118 | +1.29(+2.51%) |
Dec 30, 2005 | 51.53 | 51.65 | 51.25 | 51.40 | 787,133 | -0.22(-0.42%) |
Dec 29, 2005 | 51.99 | 52.21 | 51.62 | 51.62 | 832,901 | -0.17(-0.32%) |
Dec 28, 2005 | 52.05 | 52.05 | 51.39 | 51.78 | 640,748 | +0.04(+0.08%) |
Dec 27, 2005 | 52.05 | 52.18 | 51.39 | 51.74 | 820,353 | -0.24(-0.47%) |
Dec 23, 2005 | 51.97 | 52.06 | 51.71 | 51.98 | 730,371 | -0.01(-0.02%) |
Dec 22, 2005 | 52.13 | 52.13 | 51.63 | 51.99 | 1,474,366 | -0.14(-0.27%) |
Dec 21, 2005 | 51.84 | 52.13 | 51.78 | 52.13 | 1,594,103 | +0.36(+0.70%) |
Dec 20, 2005 | 51.48 | 52.01 | 51.43 | 51.77 | 1,658,512 | +0.38(+0.73%) |
Dec 19, 2005 | 51.47 | 51.62 | 50.95 | 51.40 | 1,694,003 | -0.07(-0.13%) |
Dec 16, 2005 | 51.47 | 51.61 | 51.32 | 51.47 | 1,921,647 | +0.03(+0.07%) |
Dec 15, 2005 | 51.47 | 52.30 | 51.23 | 51.43 | 1,418,919 | -0.19(-0.37%) |
Dec 14, 2005 | 51.30 | 51.67 | 51.05 | 51.62 | 1,883,407 | +0.33(+0.64%) |
Dec 13, 2005 | 50.29 | 51.47 | 50.24 | 51.30 | 1,932,760 | +0.92(+1.83%) |
Dec 12, 2005 | 50.96 | 51.40 | 50.22 | 50.38 | 1,612,266 | -0.36(-0.71%) |
Dec 09, 2005 | 50.57 | 50.97 | 50.23 | 50.74 | 1,038,198 | +0.38(+0.76%) |
Dec 08, 2005 | 50.04 | 50.63 | 49.94 | 50.35 | 1,124,595 | +0.43(+0.85%) |
Dec 07, 2005 | 50.25 | 50.63 | 49.84 | 49.93 | 1,536,983 | -0.33(-0.65%) |
Dec 06, 2005 | 50.63 | 51.09 | 50.17 | 50.25 | 1,945,785 | +0.00(+0.00%) |
Dec 05, 2005 | 50.42 | 50.68 | 50.02 | 50.25 | 1,177,294 | -0.07(-0.13%) |
Dec 02, 2005 | 50.13 | 50.63 | 49.66 | 50.32 | 1,357,377 | -0.02(-0.03%) |
Dec 01, 2005 | 50.36 | 50.54 | 50.17 | 50.34 | 2,022,264 | +0.00(+0.00%) |
Nov 30, 2005 | 50.34 | 50.86 | 50.15 | 50.34 | 1,922,125 | +0.11(+0.22%) |
Nov 29, 2005 | 50.42 | 50.44 | 50.00 | 50.23 | 1,949,251 | -0.36(-0.71%) |
Nov 28, 2005 | 49.88 | 50.65 | 49.74 | 50.59 | 2,347,538 | +0.95(+1.90%) |
Nov 25, 2005 | 49.53 | 49.74 | 49.31 | 49.64 | 501,891 | +0.19(+0.39%) |
Nov 23, 2005 | 49.37 | 49.50 | 49.17 | 49.45 | 1,208,005 | +0.08(+0.15%) |
Nov 22, 2005 | 49.10 | 49.55 | 48.94 | 49.37 | 1,650,147 | +0.08(+0.17%) |
Nov 21, 2005 | 48.69 | 49.42 | 48.66 | 49.29 | 1,149,212 | +0.63(+1.29%) |
Nov 18, 2005 | 49.37 | 49.42 | 48.50 | 48.66 | 1,755,784 | -0.20(-0.41%) |
Nov 17, 2005 | 47.16 | 48.94 | 47.11 | 48.86 | 1,926,307 | +1.83(+3.90%) |
Nov 16, 2005 | 46.86 | 47.08 | 46.70 | 47.03 | 1,231,904 | +0.07(+0.14%) |
Nov 15, 2005 | 46.99 | 47.26 | 46.60 | 46.96 | 1,488,228 | +0.12(+0.25%) |
Nov 14, 2005 | 46.65 | 47.16 | 46.54 | 46.85 | 1,046,802 | +0.08(+0.16%) |
Nov 11, 2005 | 46.65 | 47.01 | 46.44 | 46.77 | 1,168,809 | -0.08(-0.18%) |
Nov 10, 2005 | 45.66 | 47.24 | 45.66 | 46.85 | 1,197,608 | +1.41(+3.09%) |
Nov 09, 2005 | 45.89 | 45.94 | 45.45 | 45.45 | 1,138,218 | -0.37(-0.80%) |
Nov 08, 2005 | 45.27 | 45.93 | 45.27 | 45.82 | 1,169,287 | +0.49(+1.07%) |
Nov 07, 2005 | 44.73 | 45.39 | 44.77 | 45.33 | 768,969 | +0.61(+1.37%) |
Nov 04, 2005 | 44.61 | 45.18 | 44.37 | 44.72 | 856,800 | +0.13(+0.30%) |
Nov 03, 2005 | 44.76 | 45.15 | 44.50 | 44.59 | 1,122,803 | -0.17(-0.37%) |
Nov 02, 2005 | 43.91 | 44.98 | 43.68 | 44.75 | 1,392,390 | +0.85(+1.92%) |
Nov 01, 2005 | 44.60 | 44.68 | 43.57 | 43.91 | 1,737,739 | -0.66(-1.48%) |
Oct 31, 2005 | 44.12 | 44.90 | 43.97 | 44.57 | 2,224,694 | +0.28(+0.64%) |
Oct 28, 2005 | 44.77 | 45.00 | 44.09 | 44.29 | 2,496,671 | -1.23(-2.70%) |
Oct 27, 2005 | 45.31 | 46.44 | 45.17 | 45.52 | 2,135,070 | +0.21(+0.46%) |
Oct 26, 2005 | 44.35 | 45.93 | 44.35 | 45.31 | 3,089,979 | +1.41(+3.20%) |
Oct 25, 2005 | 43.20 | 44.03 | 43.14 | 43.90 | 1,697,827 | +0.70(+1.63%) |
Oct 24, 2005 | 42.93 | 43.20 | 42.76 | 43.20 | 1,107,507 | +0.36(+0.84%) |
Oct 21, 2005 | 42.89 | 43.21 | 42.65 | 42.84 | 1,294,402 | +0.18(+0.41%) |
Oct 20, 2005 | 43.14 | 43.43 | 42.55 | 42.66 | 1,424,894 | -0.48(-1.11%) |
Oct 19, 2005 | 42.65 | 43.17 | 42.36 | 43.14 | 1,361,321 | +0.38(+0.88%) |
Oct 18, 2005 | 42.55 | 43.23 | 42.47 | 42.76 | 1,446,403 | +0.33(+0.79%) |
Oct 17, 2005 | 41.83 | 42.63 | 41.79 | 42.43 | 2,203,184 | +0.58(+1.38%) |
Oct 14, 2005 | 41.93 | 42.12 | 41.54 | 41.85 | 1,456,919 | +0.08(+0.18%) |
Oct 13, 2005 | 41.27 | 42.00 | 41.27 | 41.77 | 1,068,909 | +0.18(+0.42%) |
Oct 12, 2005 | 42.03 | 42.27 | 41.24 | 41.60 | 2,105,315 | -0.47(-1.11%) |
Oct 11, 2005 | 42.36 | 42.68 | 41.97 | 42.07 | 1,375,899 | -0.28(-0.67%) |
Oct 10, 2005 | 42.77 | 42.80 | 42.34 | 42.35 | 1,368,730 | -0.33(-0.78%) |
Oct 07, 2005 | 42.43 | 42.70 | 42.28 | 42.69 | 1,470,064 | +0.29(+0.69%) |
Oct 06, 2005 | 42.70 | 43.01 | 42.19 | 42.39 | 1,745,387 | -0.30(-0.71%) |
Oct 05, 2005 | 42.79 | 42.96 | 42.56 | 42.70 | 1,293,087 | -0.10(-0.23%) |
Oct 04, 2005 | 42.87 | 43.12 | 42.70 | 42.80 | 1,449,391 | -0.15(-0.35%) |