Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.02 | 51.98 | 50.87 | 51.53 | 2,845,226 | +0.52(+1.02%) |
Sep 28, 2006 | 51.39 | 52.00 | 50.36 | 51.02 | 6,112,520 | -0.97(-1.86%) |
Sep 27, 2006 | 51.44 | 52.40 | 50.92 | 51.98 | 4,620,569 | +0.55(+1.06%) |
Sep 26, 2006 | 49.97 | 51.95 | 49.27 | 51.44 | 7,117,152 | +2.31(+4.69%) |
Sep 25, 2006 | 48.96 | 49.52 | 47.92 | 49.13 | 12,168,854 | -0.69(-1.38%) |
Sep 22, 2006 | 51.16 | 51.51 | 49.43 | 49.82 | 9,032,848 | -1.24(-2.43%) |
Sep 21, 2006 | 52.49 | 52.94 | 50.57 | 51.06 | 7,300,484 | -1.43(-2.72%) |
Sep 20, 2006 | 52.22 | 53.05 | 51.82 | 52.49 | 4,004,874 | +0.27(+0.51%) |
Sep 19, 2006 | 53.36 | 53.36 | 51.53 | 52.22 | 3,617,056 | -1.23(-2.31%) |
Sep 18, 2006 | 52.68 | 54.27 | 51.87 | 53.46 | 4,916,721 | +1.28(+2.45%) |
Sep 15, 2006 | 52.76 | 52.76 | 51.35 | 52.18 | 4,146,570 | +0.27(+0.52%) |
Sep 14, 2006 | 53.29 | 53.46 | 51.55 | 51.91 | 4,089,265 | -1.38(-2.60%) |
Sep 13, 2006 | 53.18 | 53.65 | 52.23 | 53.30 | 4,535,171 | +1.11(+2.12%) |
Sep 12, 2006 | 51.59 | 52.66 | 51.03 | 52.19 | 5,525,253 | +1.22(+2.40%) |
Sep 11, 2006 | 53.97 | 54.29 | 50.76 | 50.96 | 8,490,351 | -2.68(-5.00%) |
Sep 08, 2006 | 54.14 | 54.22 | 53.36 | 53.64 | 2,474,981 | -0.39(-0.73%) |
Sep 07, 2006 | 53.78 | 54.72 | 53.21 | 54.04 | 3,410,780 | -0.18(-0.33%) |
Sep 06, 2006 | 54.68 | 55.48 | 53.95 | 54.22 | 4,628,404 | -1.57(-2.82%) |
Sep 05, 2006 | 53.21 | 55.87 | 52.94 | 55.79 | 6,378,340 | +2.57(+4.84%) |
Sep 01, 2006 | 52.47 | 53.71 | 51.54 | 53.21 | 3,523,935 | +1.24(+2.39%) |
Aug 31, 2006 | 51.82 | 52.39 | 51.37 | 51.97 | 3,110,823 | +0.63(+1.22%) |
Aug 30, 2006 | 52.85 | 52.89 | 51.15 | 51.35 | 4,848,895 | -0.96(-1.84%) |
Aug 29, 2006 | 52.81 | 52.93 | 51.06 | 52.31 | 4,462,420 | +0.04(+0.09%) |
Aug 28, 2006 | 52.04 | 52.54 | 51.42 | 52.27 | 3,702,231 | -1.05(-1.98%) |
Aug 25, 2006 | 52.88 | 53.71 | 52.65 | 53.32 | 2,293,440 | +0.68(+1.29%) |
Aug 24, 2006 | 52.87 | 53.85 | 52.01 | 52.64 | 2,932,080 | -0.80(-1.49%) |
Aug 23, 2006 | 54.06 | 54.80 | 53.05 | 53.44 | 2,408,946 | -1.02(-1.87%) |
Aug 22, 2006 | 54.17 | 54.80 | 53.74 | 54.46 | 2,618,244 | +0.63(+1.18%) |
Aug 21, 2006 | 53.16 | 54.38 | 52.99 | 53.82 | 2,780,982 | -0.03(-0.05%) |
Aug 18, 2006 | 54.10 | 54.50 | 53.31 | 53.85 | 4,031,959 | -0.25(-0.46%) |
Aug 17, 2006 | 54.34 | 55.05 | 53.46 | 54.10 | 3,827,138 | -1.10(-1.99%) |
Aug 16, 2006 | 53.16 | 55.31 | 53.13 | 55.20 | 4,997,866 | +2.09(+3.94%) |
Aug 15, 2006 | 51.81 | 53.33 | 51.37 | 53.11 | 5,326,699 | +2.07(+4.06%) |
Aug 14, 2006 | 51.00 | 51.70 | 50.42 | 51.03 | 6,082,636 | +0.61(+1.20%) |
Aug 11, 2006 | 52.12 | 52.55 | 50.14 | 50.43 | 6,464,410 | -2.48(-4.69%) |
Aug 10, 2006 | 51.42 | 53.07 | 50.34 | 52.91 | 7,533,063 | +1.50(+2.92%) |
Aug 09, 2006 | 52.27 | 52.47 | 50.75 | 51.41 | 5,979,890 | -0.12(-0.24%) |
Aug 08, 2006 | 52.09 | 53.14 | 51.20 | 51.53 | 5,820,957 | -1.82(-3.42%) |
Aug 07, 2006 | 53.07 | 53.96 | 52.31 | 53.36 | 4,676,419 | +0.51(+0.96%) |
Aug 04, 2006 | 55.31 | 55.31 | 52.04 | 52.85 | 6,976,015 | -1.16(-2.15%) |
Aug 03, 2006 | 54.23 | 54.95 | 53.74 | 54.01 | 5,272,976 | -1.13(-2.04%) |
Aug 02, 2006 | 54.53 | 56.05 | 53.80 | 55.14 | 8,149,877 | -0.08(-0.15%) |
Aug 01, 2006 | 56.35 | 56.56 | 54.60 | 55.22 | 5,579,313 | -1.13(-2.01%) |
Jul 31, 2006 | 55.65 | 57.34 | 54.80 | 56.35 | 5,242,197 | +0.77(+1.38%) |
Jul 28, 2006 | 55.07 | 56.15 | 53.55 | 55.58 | 6,790,333 | +0.51(+0.92%) |
Jul 27, 2006 | 56.50 | 56.96 | 54.82 | 55.07 | 4,528,679 | -0.75(-1.34%) |
Jul 26, 2006 | 55.48 | 56.41 | 54.25 | 55.82 | 6,123,824 | +0.06(+0.11%) |
Jul 25, 2006 | 54.19 | 56.15 | 53.35 | 55.76 | 9,562,138 | +2.28(+4.26%) |
Jul 24, 2006 | 52.45 | 53.54 | 50.21 | 53.48 | 10,839,865 | +1.04(+1.98%) |
Jul 21, 2006 | 56.13 | 56.74 | 52.27 | 52.45 | 11,254,321 | -3.67(-6.54%) |
Jul 20, 2006 | 60.17 | 60.45 | 56.11 | 56.12 | 8,646,150 | -2.78(-4.72%) |
Jul 19, 2006 | 58.05 | 59.52 | 57.82 | 58.90 | 5,075,989 | +1.47(+2.57%) |
Jul 18, 2006 | 57.67 | 58.16 | 56.13 | 57.42 | 5,845,916 | +0.64(+1.13%) |
Jul 17, 2006 | 58.21 | 58.66 | 56.24 | 56.78 | 4,959,140 | -2.41(-4.08%) |
Jul 14, 2006 | 58.83 | 59.45 | 56.84 | 59.19 | 6,737,505 | +0.67(+1.15%) |
Jul 13, 2006 | 60.98 | 61.46 | 58.33 | 58.52 | 6,110,729 | -3.32(-5.37%) |
Jul 12, 2006 | 62.27 | 63.12 | 61.44 | 61.85 | 3,449,170 | -0.28(-0.45%) |
Jul 11, 2006 | 61.02 | 62.35 | 60.89 | 62.12 | 4,517,151 | +0.72(+1.18%) |
Jul 10, 2006 | 61.34 | 61.84 | 60.23 | 61.40 | 3,893,173 | +0.42(+0.69%) |
Jul 07, 2006 | 60.31 | 62.18 | 60.26 | 60.98 | 4,372,657 | -0.43(-0.70%) |
Jul 06, 2006 | 61.51 | 61.85 | 60.94 | 61.41 | 4,088,817 | -0.10(-0.16%) |
Jul 05, 2006 | 62.69 | 62.81 | 59.83 | 61.51 | 5,149,747 | -1.22(-1.94%) |
Jul 03, 2006 | 62.01 | 63.13 | 61.89 | 62.72 | 2,169,204 | +0.07(+0.11%) |
Jun 30, 2006 | 62.78 | 63.11 | 61.65 | 62.65 | 4,066,432 | +0.24(+0.39%) |
Jun 29, 2006 | 60.55 | 62.50 | 60.01 | 62.41 | 5,797,789 | +1.97(+3.27%) |
Jun 28, 2006 | 59.27 | 60.67 | 59.08 | 60.43 | 3,869,333 | +1.50(+2.55%) |
Jun 27, 2006 | 59.06 | 60.08 | 58.75 | 58.93 | 4,757,005 | -0.08(-0.14%) |
Jun 26, 2006 | 57.94 | 59.19 | 57.46 | 59.01 | 4,614,861 | +1.81(+3.17%) |
Jun 23, 2006 | 56.35 | 57.82 | 56.06 | 57.20 | 3,898,770 | +0.60(+1.06%) |
Jun 22, 2006 | 57.18 | 57.64 | 55.62 | 56.60 | 4,515,808 | -0.27(-0.47%) |
Jun 21, 2006 | 54.37 | 57.24 | 54.36 | 56.87 | 7,551,642 | +2.50(+4.60%) |
Jun 20, 2006 | 54.96 | 55.59 | 53.83 | 54.37 | 6,371,960 | -0.31(-0.57%) |
Jun 19, 2006 | 56.23 | 56.56 | 54.05 | 54.68 | 6,165,236 | -1.55(-2.76%) |
Jun 16, 2006 | 57.07 | 57.18 | 55.22 | 56.23 | 5,378,185 | -0.95(-1.66%) |
Jun 15, 2006 | 53.65 | 57.36 | 53.47 | 57.18 | 8,624,213 | +4.03(+7.58%) |
Jun 14, 2006 | 51.32 | 53.34 | 51.28 | 53.15 | 6,932,589 | +2.23(+4.39%) |
Jun 13, 2006 | 51.64 | 53.05 | 50.17 | 50.92 | 9,015,276 | -0.77(-1.49%) |
Jun 12, 2006 | 54.21 | 55.43 | 51.69 | 51.69 | 6,684,341 | -2.51(-4.63%) |
Jun 09, 2006 | 55.26 | 56.44 | 53.49 | 54.20 | 7,851,935 | -0.29(-0.54%) |
Jun 08, 2006 | 53.61 | 54.80 | 51.50 | 54.49 | 10,876,800 | +0.34(+0.63%) |
Jun 07, 2006 | 57.09 | 57.91 | 54.05 | 54.15 | 7,312,460 | -2.95(-5.16%) |
Jun 06, 2006 | 58.08 | 58.30 | 55.62 | 57.10 | 8,177,187 | -0.99(-1.71%) |
Jun 05, 2006 | 61.78 | 61.96 | 57.91 | 58.09 | 7,003,997 | -4.01(-6.46%) |
Jun 02, 2006 | 61.52 | 62.14 | 60.64 | 62.10 | 5,514,844 | +0.99(+1.62%) |
Jun 01, 2006 | 58.66 | 61.18 | 57.70 | 61.11 | 6,320,923 | +1.80(+3.04%) |
May 31, 2006 | 58.52 | 59.84 | 58.16 | 59.31 | 5,353,561 | +1.72(+2.99%) |
May 30, 2006 | 59.59 | 59.68 | 57.18 | 57.58 | 6,012,571 | -2.70(-4.48%) |
May 26, 2006 | 58.75 | 60.38 | 58.32 | 60.28 | 5,986,605 | +2.21(+3.80%) |
May 25, 2006 | 54.95 | 58.14 | 54.72 | 58.08 | 8,393,313 | +4.05(+7.49%) |
May 24, 2006 | 54.19 | 55.73 | 52.49 | 54.03 | 9,352,504 | -0.06(-0.12%) |
May 23, 2006 | 55.57 | 57.10 | 54.05 | 54.09 | 7,579,287 | -0.25(-0.46%) |
May 22, 2006 | 56.38 | 56.45 | 52.43 | 54.34 | 11,209,215 | -2.84(-4.97%) |
May 19, 2006 | 57.94 | 58.75 | 56.18 | 57.18 | 9,233,192 | +0.28(+0.49%) |
May 18, 2006 | 58.08 | 59.52 | 56.60 | 56.90 | 6,406,881 | -0.50(-0.87%) |
May 17, 2006 | 59.64 | 61.06 | 56.73 | 57.40 | 7,974,604 | -2.86(-4.74%) |
May 16, 2006 | 62.19 | 62.85 | 58.61 | 60.26 | 6,398,262 | -1.62(-2.61%) |
May 15, 2006 | 62.10 | 63.19 | 60.16 | 61.88 | 7,217,212 | -0.96(-1.52%) |
May 12, 2006 | 65.84 | 65.84 | 62.18 | 62.84 | 5,857,109 | -3.03(-4.60%) |
May 11, 2006 | 68.90 | 69.48 | 65.68 | 65.87 | 4,759,243 | -2.57(-3.76%) |
May 10, 2006 | 66.12 | 68.57 | 65.81 | 68.44 | 3,315,085 | +1.66(+2.49%) |
May 09, 2006 | 66.74 | 67.59 | 65.96 | 66.78 | 3,129,178 | -0.04(-0.07%) |
May 08, 2006 | 67.19 | 67.81 | 66.35 | 66.82 | 3,156,040 | -0.28(-0.41%) |
May 05, 2006 | 67.26 | 68.07 | 66.45 | 67.10 | 4,080,758 | +0.14(+0.21%) |
May 04, 2006 | 66.74 | 67.43 | 66.12 | 66.96 | 4,040,354 | +0.42(+0.63%) |
May 03, 2006 | 65.76 | 66.65 | 64.67 | 66.54 | 4,313,113 | +0.80(+1.22%) |
May 02, 2006 | 64.87 | 65.73 | 63.92 | 65.73 | 4,193,578 | +1.63(+2.54%) |
May 01, 2006 | 62.18 | 64.78 | 62.01 | 64.11 | 6,821,784 | +2.90(+4.74%) |
Apr 28, 2006 | 59.64 | 61.32 | 59.64 | 61.20 | 4,081,206 | +2.07(+3.51%) |
Apr 27, 2006 | 61.21 | 61.24 | 58.88 | 59.13 | 8,539,374 | -2.47(-4.02%) |
Apr 26, 2006 | 60.31 | 62.43 | 60.31 | 61.60 | 5,917,212 | +2.28(+3.84%) |
Apr 25, 2006 | 62.44 | 62.44 | 59.00 | 59.33 | 6,972,322 | -1.86(-3.04%) |
Apr 24, 2006 | 60.00 | 61.38 | 59.48 | 61.18 | 4,488,387 | +1.19(+1.98%) |
Apr 21, 2006 | 60.04 | 60.67 | 59.50 | 60.00 | 3,882,429 | +0.87(+1.47%) |
Apr 20, 2006 | 60.89 | 61.07 | 58.14 | 59.13 | 5,529,618 | -2.52(-4.09%) |
Apr 19, 2006 | 60.93 | 61.72 | 59.82 | 61.65 | 3,288,782 | +1.06(+1.75%) |
Apr 18, 2006 | 57.84 | 60.88 | 58.25 | 60.59 | 5,432,692 | +2.75(+4.76%) |
Apr 17, 2006 | 57.40 | 57.92 | 57.16 | 57.83 | 3,263,152 | +1.49(+2.65%) |
Apr 13, 2006 | 55.76 | 56.73 | 54.72 | 56.34 | 2,256,729 | +0.58(+1.04%) |
Apr 12, 2006 | 55.57 | 56.05 | 54.78 | 55.76 | 2,182,971 | +0.24(+0.43%) |
Apr 11, 2006 | 56.81 | 57.33 | 55.14 | 55.52 | 2,802,471 | -1.04(-1.83%) |
Apr 10, 2006 | 56.73 | 57.32 | 55.98 | 56.56 | 2,873,431 | -0.27(-0.47%) |
Apr 07, 2006 | 58.25 | 58.34 | 55.93 | 56.82 | 4,956,230 | -1.07(-1.85%) |
Apr 06, 2006 | 56.51 | 58.07 | 56.19 | 57.90 | 5,533,200 | +2.04(+3.65%) |
Apr 05, 2006 | 55.78 | 56.51 | 54.68 | 55.86 | 3,749,351 | +0.08(+0.14%) |
Apr 04, 2006 | 55.31 | 56.52 | 54.92 | 55.78 | 4,379,596 | +0.21(+0.39%) |
Apr 03, 2006 | 55.35 | 56.81 | 54.85 | 55.56 | 4,154,517 | +1.35(+2.49%) |
Mar 31, 2006 | 55.41 | 55.41 | 53.81 | 54.22 | 3,147,758 | -1.19(-2.14%) |
Mar 30, 2006 | 56.73 | 57.60 | 55.31 | 55.40 | 4,029,721 | -1.08(-1.91%) |
Mar 29, 2006 | 55.98 | 56.90 | 55.18 | 56.48 | 4,130,677 | +1.68(+3.06%) |
Mar 28, 2006 | 55.68 | 56.08 | 54.68 | 54.80 | 3,571,615 | -0.31(-0.57%) |
Mar 27, 2006 | 54.99 | 55.54 | 54.32 | 55.12 | 2,342,686 | +0.13(+0.24%) |
Mar 24, 2006 | 53.61 | 55.24 | 53.56 | 54.98 | 2,906,785 | +0.72(+1.33%) |
Mar 23, 2006 | 53.52 | 54.64 | 53.52 | 54.26 | 3,388,731 | +0.78(+1.45%) |
Mar 22, 2006 | 51.38 | 53.94 | 51.38 | 53.48 | 4,435,111 | +2.23(+4.36%) |
Mar 21, 2006 | 52.36 | 53.07 | 51.08 | 51.25 | 3,037,960 | -0.95(-1.81%) |
Mar 20, 2006 | 53.04 | 53.52 | 52.17 | 52.20 | 3,493,828 | -0.46(-0.87%) |
Mar 17, 2006 | 52.31 | 53.16 | 51.40 | 52.65 | 7,175,688 | +1.05(+2.03%) |
Mar 16, 2006 | 52.09 | 52.45 | 50.99 | 51.61 | 2,498,933 | -0.37(-0.70%) |
Mar 15, 2006 | 51.46 | 52.25 | 51.28 | 51.97 | 3,131,864 | +0.44(+0.85%) |
Mar 14, 2006 | 50.59 | 51.63 | 50.17 | 51.53 | 4,222,119 | +2.00(+4.04%) |
Mar 13, 2006 | 51.17 | 51.18 | 49.51 | 49.53 | 3,185,252 | -1.55(-3.03%) |
Mar 10, 2006 | 50.31 | 51.51 | 49.57 | 51.08 | 4,941,008 | +1.89(+3.85%) |
Mar 09, 2006 | 50.75 | 51.23 | 48.96 | 49.19 | 3,849,299 | -0.49(-0.99%) |
Mar 08, 2006 | 48.78 | 49.69 | 47.58 | 49.68 | 4,577,702 | +0.45(+0.91%) |
Mar 07, 2006 | 50.45 | 50.60 | 48.61 | 49.23 | 3,293,035 | -1.57(-3.10%) |
Mar 06, 2006 | 52.19 | 52.94 | 50.14 | 50.80 | 4,296,772 | -1.00(-1.93%) |
Mar 03, 2006 | 49.94 | 52.94 | 49.94 | 51.80 | 8,291,909 | +0.34(+0.66%) |
Mar 02, 2006 | 50.35 | 51.61 | 49.63 | 51.46 | 2,922,902 | +0.79(+1.55%) |
Mar 01, 2006 | 49.41 | 51.18 | 49.32 | 50.68 | 3,310,719 | +1.98(+4.07%) |
Feb 28, 2006 | 49.95 | 50.05 | 47.98 | 48.69 | 3,980,362 | -1.26(-2.52%) |
Feb 27, 2006 | 51.61 | 51.78 | 49.87 | 49.95 | 2,842,988 | -1.64(-3.19%) |
Feb 24, 2006 | 51.64 | 52.34 | 51.09 | 51.60 | 2,613,431 | -0.08(-0.16%) |
Feb 23, 2006 | 51.06 | 52.35 | 50.48 | 51.68 | 6,111,512 | +1.83(+3.67%) |
Feb 22, 2006 | 49.47 | 49.98 | 48.99 | 49.85 | 2,392,940 | +0.41(+0.83%) |
Feb 21, 2006 | 49.32 | 50.36 | 49.24 | 49.44 | 3,496,066 | +0.21(+0.42%) |
Feb 17, 2006 | 49.59 | 50.53 | 48.99 | 49.23 | 4,239,131 | -0.21(-0.43%) |
Feb 16, 2006 | 49.01 | 49.63 | 48.35 | 49.44 | 3,752,037 | +0.41(+0.84%) |
Feb 15, 2006 | 49.78 | 49.93 | 47.91 | 49.03 | 4,897,134 | -0.98(-1.96%) |
Feb 14, 2006 | 49.10 | 50.39 | 48.62 | 50.02 | 4,465,330 | +1.52(+3.13%) |
Feb 13, 2006 | 49.14 | 50.25 | 48.03 | 48.50 | 4,729,584 | -1.78(-3.54%) |
Feb 10, 2006 | 49.14 | 50.39 | 47.87 | 50.28 | 6,078,271 | +1.16(+2.36%) |
Feb 09, 2006 | 51.73 | 52.60 | 48.78 | 49.11 | 6,309,842 | -1.90(-3.73%) |
Feb 08, 2006 | 52.52 | 52.52 | 50.28 | 51.02 | 6,772,425 | -1.45(-2.76%) |
Feb 07, 2006 | 54.23 | 54.99 | 51.87 | 52.46 | 7,499,485 | -2.55(-4.63%) |
Feb 06, 2006 | 51.75 | 55.84 | 51.03 | 55.01 | 10,266,365 | +3.26(+6.30%) |
Feb 03, 2006 | 52.04 | 52.62 | 51.11 | 51.75 | 3,945,778 | +0.51(+0.99%) |
Feb 02, 2006 | 53.01 | 53.81 | 50.95 | 51.24 | 4,474,956 | -1.76(-3.32%) |
Feb 01, 2006 | 53.61 | 54.14 | 52.10 | 53.00 | 3,731,667 | -0.38(-0.72%) |
Jan 31, 2006 | 51.06 | 55.39 | 50.48 | 53.38 | 7,988,594 | +0.99(+1.89%) |
Jan 30, 2006 | 52.62 | 54.43 | 52.27 | 52.39 | 7,444,978 | -0.08(-0.15%) |
Jan 27, 2006 | 50.28 | 52.87 | 51.49 | 52.47 | 8,576,533 | +2.20(+4.37%) |
Jan 26, 2006 | 49.11 | 50.63 | 49.05 | 50.28 | 3,891,830 | +1.18(+2.40%) |
Jan 25, 2006 | 49.80 | 50.44 | 48.56 | 49.10 | 5,726,493 | -0.71(-1.42%) |
Jan 24, 2006 | 46.64 | 49.85 | 46.46 | 49.80 | 7,557,126 | +3.70(+8.02%) |
Jan 23, 2006 | 44.90 | 46.19 | 44.78 | 46.10 | 3,827,362 | +1.42(+3.18%) |
Jan 20, 2006 | 46.08 | 46.44 | 44.39 | 44.68 | 5,317,186 | -1.26(-2.74%) |
Jan 19, 2006 | 45.83 | 46.68 | 45.70 | 45.94 | 3,216,591 | +0.33(+0.72%) |
Jan 18, 2006 | 46.29 | 46.38 | 45.39 | 45.61 | 4,142,541 | -1.56(-3.31%) |
Jan 17, 2006 | 46.15 | 47.27 | 45.92 | 47.17 | 6,060,027 | +2.39(+5.35%) |
Jan 13, 2006 | 45.12 | 45.35 | 44.60 | 44.78 | 3,247,482 | +0.52(+1.17%) |
Jan 12, 2006 | 43.91 | 45.13 | 43.91 | 44.26 | 2,341,008 | -0.52(-1.16%) |
Jan 11, 2006 | 45.83 | 45.95 | 44.71 | 44.78 | 3,752,596 | -1.08(-2.36%) |
Jan 10, 2006 | 45.55 | 46.07 | 44.77 | 45.86 | 5,019,691 | -0.29(-0.62%) |
Jan 09, 2006 | 45.63 | 46.60 | 44.91 | 46.15 | 2,985,915 | +0.43(+0.94%) |
Jan 06, 2006 | 46.00 | 46.61 | 45.61 | 45.72 | 3,644,478 | -0.01(-0.02%) |
Jan 05, 2006 | 44.58 | 45.91 | 44.24 | 45.73 | 3,412,347 | +1.20(+2.69%) |
Jan 04, 2006 | 44.17 | 44.87 | 43.78 | 44.53 | 2,931,520 | +0.36(+0.81%) |
Jan 03, 2006 | 43.38 | 44.43 | 42.93 | 44.17 | 3,557,624 | +1.22(+2.85%) |
Dec 30, 2005 | 43.24 | 43.33 | 42.76 | 42.95 | 1,701,808 | -0.59(-1.35%) |
Dec 29, 2005 | 42.97 | 43.71 | 42.80 | 43.54 | 2,080,672 | +0.57(+1.33%) |
Dec 28, 2005 | 42.57 | 43.40 | 42.56 | 42.97 | 2,769,566 | +0.52(+1.22%) |
Dec 27, 2005 | 42.48 | 42.87 | 42.16 | 42.45 | 2,913,276 | +0.01(+0.02%) |
Dec 23, 2005 | 42.08 | 42.63 | 41.67 | 42.44 | 2,326,010 | +0.81(+1.95%) |
Dec 22, 2005 | 41.55 | 41.77 | 40.89 | 41.63 | 4,167,947 | +0.09(+0.22%) |
Dec 21, 2005 | 40.57 | 41.68 | 40.44 | 41.54 | 4,974,026 | +1.38(+3.45%) |
Dec 20, 2005 | 40.97 | 40.97 | 39.91 | 40.15 | 3,605,192 | -0.78(-1.90%) |
Dec 19, 2005 | 41.88 | 42.61 | 40.74 | 40.93 | 3,243,901 | -0.95(-2.26%) |
Dec 16, 2005 | 41.46 | 42.75 | 41.24 | 41.88 | 4,136,385 | +0.43(+1.03%) |
Dec 15, 2005 | 42.26 | 42.39 | 41.33 | 41.45 | 3,840,681 | -0.81(-1.92%) |
Dec 14, 2005 | 42.62 | 42.86 | 41.90 | 42.26 | 3,716,221 | -0.65(-1.52%) |
Dec 13, 2005 | 42.08 | 43.08 | 41.82 | 42.91 | 4,340,087 | +0.14(+0.33%) |
Dec 12, 2005 | 43.55 | 43.55 | 42.58 | 42.77 | 3,936,712 | -0.03(-0.06%) |
Dec 09, 2005 | 42.89 | 43.36 | 42.44 | 42.80 | 4,180,259 | -0.38(-0.87%) |
Dec 08, 2005 | 43.74 | 43.94 | 42.53 | 43.17 | 7,538,995 | -1.40(-3.15%) |
Dec 07, 2005 | 45.22 | 45.66 | 44.38 | 44.57 | 3,925,967 | -0.47(-1.05%) |
Dec 06, 2005 | 45.22 | 46.13 | 44.54 | 45.05 | 5,893,708 | -0.16(-0.36%) |
Dec 05, 2005 | 45.08 | 45.40 | 44.27 | 45.21 | 6,827,044 | +2.22(+5.18%) |
Dec 02, 2005 | 43.06 | 43.39 | 42.16 | 42.98 | 7,169,644 | -0.71(-1.64%) |
Dec 01, 2005 | 42.73 | 45.41 | 42.65 | 43.70 | 12,734,072 | +1.17(+2.75%) |
Nov 30, 2005 | 40.25 | 42.98 | 40.03 | 42.53 | 9,503,490 | +2.11(+5.22%) |
Nov 29, 2005 | 37.96 | 41.32 | 39.22 | 40.42 | 10,962,087 | +2.46(+6.47%) |
Nov 28, 2005 | 37.09 | 38.13 | 37.09 | 37.96 | 5,319,760 | +1.42(+3.89%) |
Nov 25, 2005 | 36.63 | 36.94 | 36.49 | 36.54 | 995,006 | +0.12(+0.32%) |
Nov 23, 2005 | 36.63 | 37.93 | 36.36 | 36.43 | 6,511,306 | +0.89(+2.51%) |
Nov 22, 2005 | 35.60 | 35.69 | 34.80 | 35.53 | 4,260,845 | -0.80(-2.19%) |
Nov 21, 2005 | 34.57 | 36.40 | 34.32 | 36.33 | 7,400,208 | +1.82(+5.28%) |
Nov 18, 2005 | 35.07 | 35.44 | 34.36 | 34.51 | 3,956,634 | -0.43(-1.23%) |
Nov 17, 2005 | 34.26 | 35.13 | 34.05 | 34.93 | 3,255,205 | +0.68(+1.98%) |
Nov 16, 2005 | 33.84 | 34.31 | 33.30 | 34.26 | 3,381,903 | +0.52(+1.54%) |
Nov 15, 2005 | 33.59 | 34.26 | 33.15 | 33.74 | 3,686,449 | -0.32(-0.94%) |
Nov 14, 2005 | 34.98 | 34.99 | 33.95 | 34.06 | 2,604,925 | -1.07(-3.05%) |
Nov 11, 2005 | 33.34 | 35.20 | 33.34 | 35.13 | 3,195,549 | +1.79(+5.36%) |
Nov 10, 2005 | 33.79 | 33.95 | 32.77 | 33.34 | 2,854,628 | -0.23(-0.69%) |
Nov 09, 2005 | 33.75 | 34.38 | 33.46 | 33.58 | 2,766,096 | -0.16(-0.48%) |
Nov 08, 2005 | 33.91 | 33.93 | 33.42 | 33.74 | 2,309,221 | -0.35(-1.02%) |
Nov 07, 2005 | 34.11 | 34.23 | 33.34 | 34.09 | 2,702,859 | -0.02(-0.05%) |
Nov 04, 2005 | 34.40 | 34.40 | 33.33 | 34.10 | 3,050,384 | -0.27(-0.78%) |
Nov 03, 2005 | 34.85 | 35.09 | 34.06 | 34.37 | 3,874,818 | -0.36(-1.03%) |
Nov 02, 2005 | 33.68 | 34.77 | 33.44 | 34.73 | 4,549,609 | +1.14(+3.41%) |
Nov 01, 2005 | 32.70 | 33.72 | 32.66 | 33.59 | 3,726,518 | +0.95(+2.90%) |
Oct 31, 2005 | 32.43 | 33.05 | 32.42 | 32.64 | 3,621,645 | +0.29(+0.88%) |
Oct 28, 2005 | 31.52 | 32.70 | 31.46 | 32.35 | 3,094,818 | +0.94(+2.99%) |
Oct 27, 2005 | 32.48 | 32.48 | 31.24 | 31.41 | 2,887,870 | -0.91(-2.82%) |
Oct 26, 2005 | 32.08 | 33.16 | 31.81 | 32.33 | 4,857,625 | +0.77(+2.43%) |
Oct 25, 2005 | 32.88 | 33.27 | 31.52 | 31.56 | 6,778,021 | -0.92(-2.83%) |
Oct 24, 2005 | 31.63 | 32.56 | 31.43 | 32.48 | 5,212,537 | +1.38(+4.42%) |
Oct 21, 2005 | 31.09 | 31.54 | 30.48 | 31.10 | 4,077,401 | +0.15(+0.49%) |
Oct 20, 2005 | 32.57 | 32.74 | 30.65 | 30.95 | 5,842,782 | -0.59(-1.87%) |
Oct 19, 2005 | 31.27 | 31.76 | 30.01 | 31.54 | 6,328,981 | +0.05(+0.17%) |
Oct 18, 2005 | 32.16 | 32.24 | 31.24 | 31.49 | 3,087,319 | -0.71(-2.19%) |
Oct 17, 2005 | 31.91 | 32.39 | 31.90 | 32.19 | 3,060,121 | +0.29(+0.90%) |
Oct 14, 2005 | 31.94 | 32.33 | 31.41 | 31.91 | 3,407,982 | +0.32(+1.02%) |
Oct 13, 2005 | 31.67 | 31.90 | 30.85 | 31.58 | 3,456,109 | -0.37(-1.15%) |
Oct 12, 2005 | 32.39 | 32.67 | 31.42 | 31.95 | 4,367,620 | -0.93(-2.83%) |
Oct 11, 2005 | 33.73 | 33.91 | 32.48 | 32.88 | 3,167,568 | -0.40(-1.21%) |
Oct 10, 2005 | 33.86 | 34.25 | 33.17 | 33.28 | 2,389,023 | -0.58(-1.72%) |
Oct 07, 2005 | 34.09 | 34.53 | 33.72 | 33.86 | 2,995,765 | +0.33(+0.99%) |
Oct 06, 2005 | 34.35 | 34.53 | 33.20 | 33.53 | 3,866,871 | -0.54(-1.57%) |
Oct 05, 2005 | 35.43 | 35.47 | 33.90 | 34.07 | 5,714,069 | -1.88(-5.22%) |
Oct 04, 2005 | 37.03 | 37.04 | 35.86 | 35.94 | 3,153,914 | -1.15(-3.11%) |