Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.76 | 51.88 | 51.24 | 51.66 | 694,661 | -0.06(-0.12%) |
Aug 30, 2006 | 51.98 | 52.32 | 51.43 | 51.72 | 797,591 | -0.22(-0.42%) |
Aug 29, 2006 | 51.86 | 52.07 | 51.56 | 51.94 | 1,323,253 | +0.09(+0.17%) |
Aug 28, 2006 | 51.48 | 52.30 | 51.48 | 51.85 | 799,214 | +0.41(+0.79%) |
Aug 25, 2006 | 52.87 | 52.87 | 51.44 | 51.44 | 1,466,172 | -1.42(-2.69%) |
Aug 24, 2006 | 53.58 | 53.77 | 52.52 | 52.87 | 734,651 | -0.72(-1.34%) |
Aug 23, 2006 | 53.70 | 53.96 | 53.08 | 53.58 | 828,887 | +0.16(+0.29%) |
Aug 22, 2006 | 53.14 | 53.58 | 52.68 | 53.43 | 898,203 | +0.30(+0.57%) |
Aug 21, 2006 | 53.43 | 53.48 | 53.13 | 53.13 | 609,581 | -0.29(-0.55%) |
Aug 18, 2006 | 53.83 | 54.20 | 53.30 | 53.42 | 669,160 | -0.29(-0.55%) |
Aug 17, 2006 | 53.06 | 53.74 | 53.03 | 53.71 | 533,079 | +0.61(+1.15%) |
Aug 16, 2006 | 53.77 | 53.80 | 53.05 | 53.10 | 768,613 | +0.09(+0.16%) |
Aug 15, 2006 | 52.97 | 53.20 | 52.71 | 53.01 | 553,364 | +0.48(+0.92%) |
Aug 14, 2006 | 52.44 | 53.04 | 52.27 | 52.53 | 610,045 | +0.18(+0.35%) |
Aug 11, 2006 | 52.71 | 53.09 | 52.24 | 52.35 | 881,859 | -0.31(-0.59%) |
Aug 10, 2006 | 53.14 | 53.14 | 51.89 | 52.66 | 1,882,645 | -0.51(-0.96%) |
Aug 09, 2006 | 53.88 | 54.22 | 53.05 | 53.17 | 1,351,303 | -0.19(-0.36%) |
Aug 08, 2006 | 53.68 | 54.15 | 53.13 | 53.36 | 925,210 | -0.32(-0.59%) |
Aug 07, 2006 | 53.90 | 54.05 | 53.43 | 53.68 | 717,032 | -0.22(-0.40%) |
Aug 04, 2006 | 53.93 | 54.77 | 53.73 | 53.89 | 1,207,572 | +0.31(+0.58%) |
Aug 03, 2006 | 52.63 | 53.75 | 52.52 | 53.58 | 878,150 | +0.96(+1.82%) |
Aug 02, 2006 | 52.80 | 53.16 | 52.36 | 52.63 | 912,228 | -0.09(-0.18%) |
Aug 01, 2006 | 53.01 | 53.07 | 52.40 | 52.72 | 862,850 | -0.36(-0.68%) |
Jul 31, 2006 | 53.32 | 53.35 | 52.72 | 53.08 | 960,448 | -0.11(-0.21%) |
Jul 28, 2006 | 53.53 | 53.75 | 53.06 | 53.20 | 1,310,618 | -0.34(-0.63%) |
Jul 27, 2006 | 54.64 | 54.96 | 53.52 | 53.53 | 1,162,019 | -1.07(-1.96%) |
Jul 26, 2006 | 55.18 | 55.29 | 54.49 | 54.60 | 875,136 | -0.54(-0.99%) |
Jul 25, 2006 | 54.89 | 55.79 | 54.50 | 55.15 | 890,089 | +0.52(+0.95%) |
Jul 24, 2006 | 54.48 | 54.95 | 54.22 | 54.63 | 767,338 | +0.30(+0.56%) |
Jul 21, 2006 | 55.60 | 55.60 | 53.85 | 54.33 | 1,513,696 | -1.28(-2.30%) |
Jul 20, 2006 | 52.80 | 56.23 | 52.80 | 55.60 | 1,962,740 | +2.86(+5.43%) |
Jul 19, 2006 | 51.71 | 52.86 | 51.71 | 52.74 | 1,246,982 | +1.03(+1.99%) |
Jul 18, 2006 | 52.07 | 52.38 | 50.89 | 51.71 | 1,292,652 | -0.19(-0.37%) |
Jul 17, 2006 | 51.76 | 52.32 | 51.56 | 51.90 | 603,206 | +0.01(+0.02%) |
Jul 14, 2006 | 51.95 | 52.23 | 51.71 | 51.89 | 714,134 | -0.03(-0.05%) |
Jul 13, 2006 | 52.82 | 52.82 | 51.84 | 51.92 | 860,879 | -0.98(-1.86%) |
Jul 12, 2006 | 53.20 | 53.36 | 52.73 | 52.90 | 768,497 | -0.12(-0.23%) |
Jul 11, 2006 | 53.36 | 53.49 | 52.42 | 53.02 | 431,193 | -0.42(-0.79%) |
Jul 10, 2006 | 53.48 | 53.79 | 53.28 | 53.45 | 260,918 | -0.04(-0.08%) |
Jul 07, 2006 | 53.53 | 53.78 | 53.26 | 53.49 | 585,704 | -0.05(-0.10%) |
Jul 06, 2006 | 53.44 | 53.57 | 53.22 | 53.54 | 562,521 | +0.09(+0.18%) |
Jul 05, 2006 | 53.51 | 53.75 | 52.92 | 53.45 | 1,096,297 | -0.11(-0.21%) |
Jul 03, 2006 | 53.26 | 53.57 | 52.96 | 53.56 | 209,569 | +0.26(+0.49%) |
Jun 30, 2006 | 52.74 | 53.40 | 52.57 | 53.30 | 621,289 | +0.60(+1.13%) |
Jun 29, 2006 | 51.95 | 52.91 | 51.85 | 52.70 | 825,410 | +0.97(+1.87%) |
Jun 28, 2006 | 52.08 | 52.09 | 51.47 | 51.74 | 665,915 | -0.13(-0.25%) |
Jun 27, 2006 | 51.75 | 51.99 | 51.20 | 51.87 | 882,439 | +0.13(+0.25%) |
Jun 26, 2006 | 51.91 | 52.38 | 51.62 | 51.74 | 717,612 | -0.06(-0.12%) |
Jun 23, 2006 | 51.49 | 51.96 | 51.04 | 51.80 | 500,740 | +0.30(+0.59%) |
Jun 22, 2006 | 52.09 | 52.30 | 51.42 | 51.50 | 758,992 | -0.38(-0.73%) |
Jun 21, 2006 | 51.22 | 52.08 | 51.18 | 51.88 | 1,029,299 | +0.56(+1.09%) |
Jun 20, 2006 | 51.05 | 51.65 | 50.97 | 51.31 | 790,173 | +0.24(+0.47%) |
Jun 19, 2006 | 51.50 | 51.78 | 50.81 | 51.07 | 728,739 | -0.34(-0.65%) |
Jun 16, 2006 | 51.73 | 51.97 | 51.13 | 51.41 | 855,083 | -0.32(-0.62%) |
Jun 15, 2006 | 50.50 | 51.81 | 50.36 | 51.73 | 968,098 | +1.48(+2.95%) |
Jun 14, 2006 | 50.57 | 50.64 | 49.76 | 50.24 | 726,189 | -0.37(-0.73%) |
Jun 13, 2006 | 51.49 | 51.63 | 50.56 | 50.62 | 575,735 | -0.95(-1.84%) |
Jun 12, 2006 | 52.57 | 52.62 | 51.41 | 51.56 | 676,115 | -0.91(-1.74%) |
Jun 09, 2006 | 52.99 | 53.25 | 52.11 | 52.48 | 623,259 | -0.38(-0.72%) |
Jun 08, 2006 | 53.45 | 53.49 | 52.39 | 52.86 | 776,263 | -0.59(-1.10%) |
Jun 07, 2006 | 52.76 | 53.73 | 52.69 | 53.45 | 796,084 | +0.84(+1.59%) |
Jun 06, 2006 | 52.84 | 52.96 | 51.88 | 52.61 | 889,973 | -0.10(-0.20%) |
Jun 05, 2006 | 53.16 | 53.70 | 52.66 | 52.71 | 910,142 | -0.62(-1.16%) |
Jun 02, 2006 | 53.19 | 53.70 | 52.82 | 53.33 | 800,373 | +0.33(+0.62%) |
Jun 01, 2006 | 52.72 | 53.10 | 52.44 | 53.01 | 809,530 | +0.28(+0.52%) |
May 31, 2006 | 52.13 | 52.73 | 52.04 | 52.73 | 825,410 | +0.79(+1.51%) |
May 30, 2006 | 52.28 | 52.78 | 51.58 | 51.94 | 938,540 | -0.68(-1.30%) |
May 26, 2006 | 52.61 | 52.63 | 52.01 | 52.63 | 814,862 | +0.03(+0.05%) |
May 25, 2006 | 52.87 | 53.14 | 52.38 | 52.60 | 674,724 | -0.06(-0.11%) |
May 24, 2006 | 51.61 | 52.97 | 51.30 | 52.66 | 1,290,565 | +1.05(+2.04%) |
May 23, 2006 | 52.39 | 52.39 | 51.60 | 51.61 | 546,178 | -0.57(-1.09%) |
May 22, 2006 | 51.21 | 52.42 | 51.21 | 52.18 | 964,157 | +0.75(+1.46%) |
May 19, 2006 | 51.78 | 52.15 | 51.31 | 51.43 | 925,790 | -0.35(-0.67%) |
May 18, 2006 | 53.66 | 53.67 | 51.75 | 51.77 | 1,168,162 | -1.85(-3.44%) |
May 17, 2006 | 53.72 | 53.92 | 53.10 | 53.62 | 691,415 | -0.21(-0.38%) |
May 16, 2006 | 53.58 | 53.99 | 53.42 | 53.83 | 379,960 | +0.24(+0.45%) |
May 15, 2006 | 53.78 | 54.30 | 53.26 | 53.58 | 449,623 | -0.20(-0.37%) |
May 12, 2006 | 53.44 | 54.24 | 53.37 | 53.78 | 504,681 | +0.17(+0.32%) |
May 11, 2006 | 54.70 | 55.13 | 53.40 | 53.61 | 641,805 | -1.29(-2.36%) |
May 10, 2006 | 54.58 | 55.07 | 54.40 | 54.90 | 284,100 | +0.33(+0.60%) |
May 09, 2006 | 54.98 | 55.50 | 54.48 | 54.58 | 430,265 | -0.36(-0.66%) |
May 08, 2006 | 55.50 | 55.81 | 54.87 | 54.94 | 412,183 | -0.56(-1.01%) |
May 05, 2006 | 55.13 | 55.59 | 55.08 | 55.50 | 454,955 | +0.58(+1.05%) |
May 04, 2006 | 54.31 | 55.17 | 54.24 | 54.92 | 626,736 | +0.58(+1.06%) |
May 03, 2006 | 54.50 | 54.84 | 54.20 | 54.34 | 778,002 | -0.07(-0.13%) |
May 02, 2006 | 54.35 | 54.81 | 54.14 | 54.41 | 717,032 | -0.07(-0.13%) |
May 01, 2006 | 54.48 | 55.33 | 54.08 | 54.48 | 1,346,783 | +0.37(+0.69%) |
Apr 28, 2006 | 53.95 | 54.59 | 53.88 | 54.11 | 869,572 | +0.13(+0.24%) |
Apr 27, 2006 | 54.32 | 54.70 | 53.90 | 53.98 | 1,271,556 | -0.28(-0.52%) |
Apr 26, 2006 | 53.79 | 54.51 | 53.78 | 54.27 | 815,557 | +0.52(+0.96%) |
Apr 25, 2006 | 54.22 | 54.49 | 53.55 | 53.75 | 1,199,342 | -0.53(-0.97%) |
Apr 24, 2006 | 54.31 | 54.44 | 53.89 | 54.27 | 613,522 | -0.08(-0.14%) |
Apr 21, 2006 | 55.08 | 55.09 | 53.95 | 54.35 | 1,015,969 | -0.38(-0.69%) |
Apr 20, 2006 | 55.21 | 56.77 | 54.01 | 54.73 | 2,742,133 | +1.79(+3.37%) |
Apr 19, 2006 | 52.34 | 53.26 | 52.18 | 52.95 | 531,804 | +0.35(+0.67%) |
Apr 18, 2006 | 52.57 | 52.70 | 52.00 | 52.59 | 677,158 | +0.03(+0.05%) |
Apr 17, 2006 | 51.54 | 52.60 | 51.54 | 52.57 | 591,963 | +0.90(+1.74%) |
Apr 13, 2006 | 52.33 | 52.39 | 51.58 | 51.67 | 1,147,414 | -0.66(-1.27%) |
Apr 12, 2006 | 51.55 | 52.74 | 51.50 | 52.33 | 647,021 | +1.00(+1.95%) |
Apr 11, 2006 | 51.28 | 51.75 | 51.27 | 51.33 | 789,593 | +0.18(+0.35%) |
Apr 10, 2006 | 51.43 | 51.48 | 50.75 | 51.15 | 606,568 | -0.27(-0.52%) |
Apr 07, 2006 | 51.83 | 52.11 | 51.26 | 51.42 | 459,475 | -0.37(-0.72%) |
Apr 06, 2006 | 51.99 | 52.17 | 51.71 | 51.79 | 406,272 | -0.19(-0.37%) |
Apr 05, 2006 | 51.90 | 52.27 | 51.69 | 51.98 | 917,444 | +0.16(+0.32%) |
Apr 04, 2006 | 51.25 | 51.95 | 50.57 | 51.82 | 1,386,657 | -0.22(-0.43%) |
Apr 03, 2006 | 52.08 | 52.52 | 51.93 | 52.04 | 405,344 | +0.06(+0.12%) |
Mar 31, 2006 | 51.41 | 52.18 | 51.38 | 51.98 | 525,777 | +0.49(+0.95%) |
Mar 30, 2006 | 51.72 | 51.80 | 51.00 | 51.49 | 635,082 | -0.09(-0.18%) |
Mar 29, 2006 | 51.71 | 51.89 | 51.36 | 51.58 | 524,038 | -0.08(-0.15%) |
Mar 28, 2006 | 52.29 | 52.57 | 51.60 | 51.66 | 634,155 | -0.55(-1.06%) |
Mar 27, 2006 | 51.87 | 52.29 | 51.52 | 52.21 | 404,881 | +0.43(+0.83%) |
Mar 24, 2006 | 51.76 | 52.09 | 51.44 | 51.78 | 441,973 | +0.35(+0.67%) |
Mar 23, 2006 | 52.28 | 52.29 | 51.27 | 51.44 | 807,096 | -0.90(-1.71%) |
Mar 22, 2006 | 51.76 | 52.43 | 51.69 | 52.33 | 472,110 | +0.30(+0.58%) |
Mar 21, 2006 | 52.41 | 52.98 | 51.80 | 52.03 | 637,053 | -0.69(-1.31%) |
Mar 20, 2006 | 52.37 | 52.90 | 51.98 | 52.72 | 622,911 | +0.22(+0.43%) |
Mar 17, 2006 | 52.41 | 52.57 | 52.10 | 52.50 | 714,366 | +0.30(+0.58%) |
Mar 16, 2006 | 51.58 | 52.27 | 51.50 | 52.19 | 744,040 | +0.70(+1.36%) |
Mar 15, 2006 | 51.56 | 51.82 | 49.50 | 51.50 | 1,292,884 | -0.07(-0.13%) |
Mar 14, 2006 | 50.30 | 51.75 | 50.29 | 51.56 | 811,848 | +1.22(+2.42%) |
Mar 13, 2006 | 49.91 | 50.65 | 49.91 | 50.35 | 489,844 | +0.58(+1.16%) |
Mar 10, 2006 | 49.56 | 50.06 | 49.26 | 49.77 | 310,180 | +0.22(+0.44%) |
Mar 09, 2006 | 50.25 | 50.34 | 49.48 | 49.55 | 444,523 | -0.70(-1.39%) |
Mar 08, 2006 | 49.91 | 50.27 | 49.55 | 50.25 | 454,723 | +0.41(+0.83%) |
Mar 07, 2006 | 49.78 | 49.87 | 49.23 | 49.84 | 566,230 | +0.04(+0.09%) |
Mar 06, 2006 | 50.15 | 50.54 | 49.30 | 49.80 | 517,084 | -0.14(-0.28%) |
Mar 03, 2006 | 49.76 | 50.23 | 49.75 | 49.93 | 698,138 | +0.18(+0.36%) |
Mar 02, 2006 | 49.68 | 50.00 | 49.38 | 49.75 | 530,066 | -0.14(-0.28%) |
Mar 01, 2006 | 49.00 | 49.97 | 48.61 | 49.89 | 799,561 | +0.93(+1.90%) |
Feb 28, 2006 | 49.33 | 49.54 | 48.43 | 48.96 | 834,915 | -0.37(-0.75%) |
Feb 27, 2006 | 48.51 | 49.49 | 48.49 | 49.33 | 454,491 | +0.78(+1.60%) |
Feb 24, 2006 | 48.82 | 48.87 | 48.19 | 48.55 | 412,183 | -0.44(-0.90%) |
Feb 23, 2006 | 48.52 | 49.14 | 47.64 | 48.99 | 627,200 | +0.30(+0.62%) |
Feb 22, 2006 | 47.92 | 48.85 | 47.59 | 48.69 | 891,132 | +0.70(+1.46%) |
Feb 21, 2006 | 48.66 | 48.78 | 47.67 | 47.99 | 506,883 | -0.79(-1.63%) |
Feb 17, 2006 | 48.85 | 48.94 | 48.31 | 48.79 | 506,188 | -0.05(-0.11%) |
Feb 16, 2006 | 49.09 | 49.21 | 48.62 | 48.84 | 341,593 | -0.19(-0.39%) |
Feb 15, 2006 | 49.19 | 49.60 | 48.87 | 49.03 | 555,335 | -0.26(-0.53%) |
Feb 14, 2006 | 47.88 | 49.46 | 47.41 | 49.29 | 855,199 | +1.54(+3.23%) |
Feb 13, 2006 | 47.99 | 48.14 | 47.04 | 47.74 | 471,182 | -0.12(-0.25%) |
Feb 10, 2006 | 48.05 | 48.31 | 47.60 | 47.86 | 412,763 | -0.24(-0.50%) |
Feb 09, 2006 | 48.03 | 48.53 | 47.64 | 48.11 | 549,423 | +0.09(+0.18%) |
Feb 08, 2006 | 48.51 | 48.51 | 47.60 | 48.02 | 624,650 | -0.32(-0.66%) |
Feb 07, 2006 | 47.84 | 48.92 | 47.71 | 48.34 | 887,307 | +0.41(+0.86%) |
Feb 06, 2006 | 48.18 | 48.36 | 47.83 | 47.92 | 482,542 | -0.22(-0.45%) |
Feb 03, 2006 | 48.27 | 48.58 | 47.98 | 48.14 | 515,693 | -0.13(-0.27%) |
Feb 02, 2006 | 48.56 | 48.99 | 47.64 | 48.27 | 774,988 | -0.29(-0.60%) |
Feb 01, 2006 | 49.22 | 49.38 | 48.42 | 48.56 | 510,013 | -0.81(-1.64%) |
Jan 31, 2006 | 48.33 | 49.74 | 48.33 | 49.37 | 719,698 | +0.61(+1.26%) |
Jan 30, 2006 | 49.13 | 49.73 | 48.66 | 48.76 | 726,073 | -0.28(-0.58%) |
Jan 27, 2006 | 48.86 | 49.22 | 48.57 | 49.05 | 652,933 | +0.35(+0.73%) |
Jan 26, 2006 | 48.02 | 48.90 | 48.02 | 48.69 | 781,479 | +0.78(+1.62%) |
Jan 25, 2006 | 48.09 | 48.64 | 47.63 | 47.92 | 805,473 | -0.09(-0.18%) |
Jan 24, 2006 | 48.76 | 49.05 | 47.98 | 48.00 | 898,087 | -0.53(-1.10%) |
Jan 23, 2006 | 48.70 | 49.05 | 48.30 | 48.54 | 648,644 | -0.25(-0.51%) |
Jan 20, 2006 | 50.38 | 50.38 | 48.55 | 48.79 | 1,364,981 | -0.87(-1.75%) |
Jan 19, 2006 | 49.39 | 50.47 | 49.34 | 49.66 | 1,115,770 | -1.22(-2.39%) |
Jan 18, 2006 | 50.47 | 51.13 | 50.34 | 50.87 | 950,131 | -0.25(-0.49%) |
Jan 17, 2006 | 51.33 | 51.33 | 50.92 | 51.12 | 917,328 | -0.35(-0.67%) |
Jan 13, 2006 | 51.07 | 51.76 | 51.06 | 51.47 | 1,033,936 | +0.47(+0.91%) |
Jan 12, 2006 | 50.74 | 51.43 | 50.17 | 51.00 | 1,140,459 | -0.42(-0.82%) |
Jan 11, 2006 | 51.88 | 51.92 | 51.07 | 51.43 | 858,213 | -0.53(-1.03%) |
Jan 10, 2006 | 50.25 | 52.13 | 50.13 | 51.96 | 1,229,248 | +1.71(+3.40%) |
Jan 09, 2006 | 50.25 | 50.58 | 50.10 | 50.25 | 511,983 | +0.22(+0.43%) |
Jan 06, 2006 | 49.78 | 50.54 | 49.78 | 50.04 | 1,324,180 | +0.52(+1.05%) |
Jan 05, 2006 | 49.68 | 49.87 | 49.12 | 49.52 | 1,100,585 | -0.17(-0.35%) |
Jan 04, 2006 | 49.99 | 50.29 | 49.60 | 49.69 | 1,109,511 | -0.23(-0.47%) |
Jan 03, 2006 | 48.99 | 50.00 | 48.62 | 49.93 | 1,257,183 | -0.62(-1.23%) |
Dec 30, 2005 | 51.50 | 51.50 | 50.47 | 50.55 | 641,225 | -0.97(-1.89%) |
Dec 29, 2005 | 51.03 | 52.09 | 51.00 | 51.52 | 1,007,508 | +0.45(+0.88%) |
Dec 28, 2005 | 50.56 | 51.59 | 50.43 | 51.07 | 742,417 | +0.99(+1.98%) |
Dec 27, 2005 | 50.45 | 51.00 | 50.08 | 50.08 | 300,792 | -0.36(-0.72%) |
Dec 23, 2005 | 50.41 | 50.75 | 50.31 | 50.44 | 222,667 | +0.03(+0.07%) |
Dec 22, 2005 | 49.69 | 50.41 | 49.68 | 50.41 | 400,940 | +0.72(+1.44%) |
Dec 21, 2005 | 49.80 | 50.31 | 49.24 | 49.69 | 546,062 | +0.11(+0.23%) |
Dec 20, 2005 | 48.57 | 49.75 | 48.57 | 49.58 | 393,173 | +1.10(+2.28%) |
Dec 19, 2005 | 49.17 | 49.19 | 48.36 | 48.48 | 442,784 | -0.69(-1.40%) |
Dec 16, 2005 | 49.51 | 49.93 | 49.14 | 49.17 | 736,505 | -0.16(-0.31%) |
Dec 15, 2005 | 50.12 | 50.12 | 48.83 | 49.32 | 366,630 | -0.46(-0.92%) |
Dec 14, 2005 | 49.60 | 50.30 | 49.40 | 49.78 | 916,401 | +0.18(+0.37%) |
Dec 13, 2005 | 49.04 | 50.03 | 48.98 | 49.60 | 856,011 | +0.56(+1.14%) |
Dec 12, 2005 | 48.83 | 49.12 | 48.67 | 49.04 | 497,726 | +0.55(+1.14%) |
Dec 09, 2005 | 48.73 | 48.85 | 47.83 | 48.48 | 524,966 | -0.30(-0.62%) |
Dec 08, 2005 | 48.97 | 49.16 | 48.63 | 48.79 | 650,962 | -0.17(-0.35%) |
Dec 07, 2005 | 48.45 | 49.09 | 48.44 | 48.96 | 892,175 | +0.51(+1.05%) |
Dec 06, 2005 | 48.92 | 49.06 | 48.31 | 48.45 | 357,241 | -0.35(-0.72%) |
Dec 05, 2005 | 49.13 | 49.13 | 48.24 | 48.80 | 783,450 | -0.03(-0.05%) |
Dec 02, 2005 | 48.71 | 48.94 | 48.23 | 48.83 | 521,952 | +0.07(+0.14%) |
Dec 01, 2005 | 48.85 | 49.01 | 48.56 | 48.76 | 970,996 | -0.03(-0.07%) |
Nov 30, 2005 | 48.46 | 48.88 | 48.17 | 48.80 | 731,173 | +0.36(+0.75%) |
Nov 29, 2005 | 48.31 | 49.09 | 48.31 | 48.43 | 592,890 | +0.40(+0.83%) |
Nov 28, 2005 | 48.56 | 48.56 | 47.59 | 48.04 | 535,745 | -0.52(-1.07%) |
Nov 25, 2005 | 48.88 | 48.88 | 48.17 | 48.55 | 90,179 | -0.28(-0.58%) |
Nov 23, 2005 | 48.55 | 49.05 | 48.27 | 48.84 | 465,850 | +0.30(+0.62%) |
Nov 22, 2005 | 48.50 | 48.66 | 47.57 | 48.54 | 429,686 | +0.03(+0.07%) |
Nov 21, 2005 | 48.83 | 49.02 | 48.05 | 48.50 | 387,842 | -0.12(-0.25%) |
Nov 18, 2005 | 49.18 | 49.22 | 48.33 | 48.62 | 453,332 | +0.20(+0.41%) |
Nov 17, 2005 | 48.01 | 48.46 | 47.56 | 48.42 | 566,810 | +0.78(+1.63%) |
Nov 16, 2005 | 47.28 | 47.80 | 47.25 | 47.65 | 497,147 | +0.47(+1.01%) |
Nov 15, 2005 | 47.81 | 48.10 | 47.15 | 47.17 | 652,701 | -0.85(-1.78%) |
Nov 14, 2005 | 47.29 | 48.19 | 47.00 | 48.03 | 698,834 | +0.97(+2.05%) |
Nov 11, 2005 | 46.77 | 47.20 | 46.27 | 47.06 | 349,591 | +0.17(+0.37%) |
Nov 10, 2005 | 46.33 | 46.97 | 45.54 | 46.89 | 776,031 | +0.52(+1.12%) |
Nov 09, 2005 | 45.49 | 46.50 | 45.49 | 46.37 | 540,150 | +0.80(+1.76%) |
Nov 08, 2005 | 46.22 | 46.22 | 45.15 | 45.57 | 637,400 | -0.82(-1.77%) |
Nov 07, 2005 | 46.20 | 46.44 | 45.80 | 46.39 | 495,988 | -0.08(-0.17%) |
Nov 04, 2005 | 46.24 | 46.54 | 45.71 | 46.47 | 569,128 | +0.22(+0.49%) |
Nov 03, 2005 | 47.45 | 47.45 | 46.13 | 46.24 | 973,314 | -1.24(-2.62%) |
Nov 02, 2005 | 45.69 | 47.62 | 45.52 | 47.48 | 1,616,858 | +1.71(+3.73%) |
Nov 01, 2005 | 44.84 | 46.17 | 44.81 | 45.78 | 916,053 | +0.83(+1.84%) |
Oct 31, 2005 | 44.38 | 45.29 | 44.38 | 44.95 | 853,229 | +0.62(+1.40%) |
Oct 28, 2005 | 44.13 | 44.33 | 43.75 | 44.33 | 797,127 | +0.76(+1.74%) |
Oct 27, 2005 | 43.74 | 43.84 | 43.32 | 43.57 | 477,673 | -0.09(-0.20%) |
Oct 26, 2005 | 43.96 | 44.65 | 43.65 | 43.65 | 680,983 | -0.41(-0.94%) |
Oct 25, 2005 | 45.09 | 45.09 | 43.78 | 44.07 | 1,062,218 | -1.03(-2.28%) |
Oct 24, 2005 | 44.00 | 45.70 | 43.95 | 45.09 | 1,524,244 | +1.79(+4.12%) |
Oct 21, 2005 | 43.52 | 43.84 | 43.07 | 43.31 | 811,732 | +0.01(+0.02%) |
Oct 20, 2005 | 45.71 | 45.71 | 42.92 | 43.30 | 1,318,848 | +0.25(+0.58%) |
Oct 19, 2005 | 42.32 | 43.52 | 41.91 | 43.05 | 1,161,323 | +0.99(+2.36%) |
Oct 18, 2005 | 42.36 | 42.51 | 41.97 | 42.06 | 813,703 | -0.59(-1.38%) |
Oct 17, 2005 | 42.05 | 42.70 | 42.01 | 42.64 | 989,194 | +0.80(+1.92%) |
Oct 14, 2005 | 41.58 | 41.97 | 41.58 | 41.84 | 1,129,100 | +0.28(+0.69%) |
Oct 13, 2005 | 41.51 | 41.82 | 41.03 | 41.56 | 1,082,503 | +0.39(+0.94%) |
Oct 12, 2005 | 43.08 | 43.09 | 40.89 | 41.17 | 2,006,091 | -1.92(-4.45%) |
Oct 11, 2005 | 42.84 | 43.33 | 42.83 | 43.08 | 1,532,938 | +0.24(+0.56%) |
Oct 10, 2005 | 43.53 | 43.86 | 42.76 | 42.84 | 553,596 | -0.63(-1.45%) |
Oct 07, 2005 | 43.14 | 43.61 | 42.83 | 43.47 | 578,981 | +0.66(+1.53%) |
Oct 06, 2005 | 43.05 | 43.41 | 42.64 | 42.82 | 1,013,419 | -0.15(-0.34%) |
Oct 05, 2005 | 44.43 | 44.49 | 42.96 | 42.96 | 909,330 | -1.83(-4.08%) |
Oct 04, 2005 | 45.41 | 45.63 | 44.79 | 44.79 | 332,436 | -0.53(-1.18%) |
Oct 03, 2005 | 45.64 | 45.65 | 44.98 | 45.33 | 559,160 | -0.48(-1.05%) |
Sep 30, 2005 | 44.56 | 45.83 | 44.27 | 45.81 | 730,362 | +1.42(+3.21%) |
Sep 29, 2005 | 44.19 | 44.47 | 43.57 | 44.39 | 972,502 | +0.11(+0.25%) |
Sep 28, 2005 | 44.86 | 44.99 | 44.27 | 44.27 | 452,636 | -0.46(-1.02%) |
Sep 27, 2005 | 45.12 | 45.31 | 44.64 | 44.73 | 1,188,099 | -0.22(-0.48%) |
Sep 26, 2005 | 44.30 | 45.03 | 44.26 | 44.95 | 1,203,631 | +0.99(+2.26%) |
Sep 23, 2005 | 43.96 | 44.45 | 43.45 | 43.96 | 1,023,967 | +0.04(+0.10%) |
Sep 22, 2005 | 43.83 | 44.10 | 43.37 | 43.91 | 420,297 | -0.33(-0.74%) |
Sep 21, 2005 | 44.65 | 44.65 | 43.93 | 44.24 | 636,937 | -0.69(-1.54%) |
Sep 20, 2005 | 44.73 | 45.41 | 44.73 | 44.93 | 1,194,011 | +0.22(+0.50%) |
Sep 19, 2005 | 45.36 | 45.36 | 44.65 | 44.71 | 404,533 | -0.80(-1.76%) |
Sep 16, 2005 | 44.96 | 45.73 | 44.83 | 45.51 | 751,922 | +0.55(+1.23%) |
Sep 15, 2005 | 44.45 | 45.00 | 44.44 | 44.96 | 431,425 | +0.49(+1.11%) |
Sep 14, 2005 | 44.86 | 44.88 | 44.26 | 44.46 | 726,885 | -0.41(-0.90%) |
Sep 13, 2005 | 44.78 | 45.13 | 44.78 | 44.87 | 1,092,703 | -0.04(-0.10%) |
Sep 12, 2005 | 44.46 | 45.03 | 44.23 | 44.91 | 597,179 | +0.34(+0.75%) |
Sep 09, 2005 | 44.14 | 44.63 | 44.09 | 44.58 | 556,494 | +0.44(+1.00%) |
Sep 08, 2005 | 43.87 | 44.38 | 43.87 | 44.14 | 692,922 | +0.05(+0.12%) |
Sep 07, 2005 | 43.68 | 44.11 | 43.30 | 44.09 | 548,844 | +0.58(+1.33%) |
Sep 06, 2005 | 44.00 | 44.00 | 43.44 | 43.51 | 485,440 | -0.09(-0.22%) |
Sep 02, 2005 | 43.60 | 43.83 | 43.36 | 43.60 | 600,656 | -0.13(-0.30%) |