Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.73 | 51.73 | 50.96 | 51.09 | 1,663,755 | -0.38(-0.73%) |
Aug 30, 2006 | 50.86 | 51.54 | 50.56 | 51.47 | 1,614,300 | +0.79(+1.55%) |
Aug 29, 2006 | 50.32 | 50.72 | 50.02 | 50.68 | 1,788,890 | +0.53(+1.07%) |
Aug 28, 2006 | 49.30 | 50.48 | 49.27 | 50.15 | 1,735,124 | +0.88(+1.78%) |
Aug 25, 2006 | 48.68 | 49.34 | 48.50 | 49.27 | 743,624 | +0.43(+0.87%) |
Aug 24, 2006 | 49.43 | 49.53 | 48.79 | 48.84 | 882,290 | -0.58(-1.18%) |
Aug 23, 2006 | 49.86 | 50.31 | 49.30 | 49.43 | 569,034 | -0.43(-0.85%) |
Aug 22, 2006 | 49.55 | 49.95 | 49.42 | 49.86 | 875,225 | +0.31(+0.62%) |
Aug 21, 2006 | 49.52 | 49.80 | 49.10 | 49.55 | 596,097 | -0.25(-0.50%) |
Aug 18, 2006 | 49.96 | 50.08 | 49.59 | 49.80 | 831,159 | -0.17(-0.33%) |
Aug 17, 2006 | 49.55 | 50.11 | 49.53 | 49.96 | 864,209 | +0.29(+0.59%) |
Aug 16, 2006 | 49.76 | 50.08 | 49.35 | 49.67 | 1,405,821 | +0.28(+0.56%) |
Aug 15, 2006 | 48.35 | 49.82 | 48.19 | 49.40 | 1,871,634 | +1.77(+3.72%) |
Aug 14, 2006 | 48.10 | 48.69 | 47.54 | 47.63 | 1,288,829 | -0.14(-0.30%) |
Aug 11, 2006 | 48.20 | 48.29 | 47.67 | 47.77 | 1,501,738 | -0.66(-1.36%) |
Aug 10, 2006 | 47.68 | 48.57 | 47.52 | 48.43 | 1,552,031 | +0.28(+0.59%) |
Aug 09, 2006 | 48.74 | 49.03 | 48.02 | 48.14 | 1,023,112 | -0.39(-0.81%) |
Aug 08, 2006 | 49.60 | 49.74 | 48.35 | 48.54 | 1,711,294 | -0.88(-1.77%) |
Aug 07, 2006 | 49.61 | 49.89 | 49.27 | 49.41 | 1,137,230 | -0.12(-0.24%) |
Aug 04, 2006 | 50.06 | 50.45 | 49.26 | 49.53 | 1,575,502 | -0.08(-0.15%) |
Aug 03, 2006 | 49.31 | 50.31 | 49.10 | 49.60 | 2,786,975 | -0.59(-1.18%) |
Aug 02, 2006 | 46.52 | 50.20 | 46.46 | 50.20 | 6,312,067 | +5.01(+11.09%) |
Aug 01, 2006 | 45.93 | 45.94 | 44.97 | 45.19 | 2,236,382 | -0.64(-1.40%) |
Jul 31, 2006 | 46.76 | 46.77 | 45.77 | 45.83 | 1,428,214 | -1.00(-2.14%) |
Jul 28, 2006 | 45.76 | 47.06 | 45.76 | 46.83 | 1,482,698 | +1.19(+2.62%) |
Jul 27, 2006 | 45.93 | 46.06 | 45.38 | 45.64 | 1,303,558 | -0.09(-0.20%) |
Jul 26, 2006 | 45.64 | 46.03 | 45.30 | 45.73 | 3,862,656 | +1.47(+3.32%) |
Jul 25, 2006 | 43.26 | 44.42 | 43.25 | 44.26 | 3,235,066 | +0.88(+2.02%) |
Jul 24, 2006 | 42.25 | 43.49 | 42.21 | 43.38 | 1,454,199 | +1.18(+2.79%) |
Jul 21, 2006 | 42.88 | 43.02 | 42.16 | 42.21 | 1,163,215 | -0.48(-1.12%) |
Jul 20, 2006 | 43.38 | 43.59 | 42.68 | 42.68 | 801,102 | -0.86(-1.98%) |
Jul 19, 2006 | 43.01 | 44.00 | 42.92 | 43.54 | 1,488,925 | +0.91(+2.14%) |
Jul 18, 2006 | 42.21 | 42.80 | 41.97 | 42.63 | 1,888,040 | +0.63(+1.49%) |
Jul 17, 2006 | 41.92 | 42.26 | 41.75 | 42.01 | 2,040,716 | -0.03(-0.06%) |
Jul 14, 2006 | 41.96 | 42.13 | 41.55 | 42.03 | 2,156,032 | -0.10(-0.24%) |
Jul 13, 2006 | 42.97 | 42.97 | 41.76 | 42.13 | 2,827,210 | -1.21(-2.79%) |
Jul 12, 2006 | 44.18 | 44.48 | 43.19 | 43.34 | 1,948,871 | -0.99(-2.24%) |
Jul 11, 2006 | 44.74 | 44.74 | 43.98 | 44.34 | 1,332,297 | -0.57(-1.26%) |
Jul 10, 2006 | 45.11 | 45.45 | 44.87 | 44.90 | 1,134,356 | +0.01(+0.02%) |
Jul 07, 2006 | 45.68 | 45.98 | 44.68 | 44.89 | 1,784,459 | -0.88(-1.92%) |
Jul 06, 2006 | 45.91 | 46.02 | 45.65 | 45.77 | 930,069 | -0.10(-0.22%) |
Jul 05, 2006 | 45.97 | 45.98 | 45.13 | 45.87 | 1,974,257 | -0.18(-0.40%) |
Jul 03, 2006 | 45.93 | 46.15 | 45.72 | 46.06 | 810,443 | +0.58(+1.27%) |
Jun 30, 2006 | 45.22 | 46.03 | 45.22 | 45.48 | 2,843,735 | +0.38(+0.83%) |
Jun 29, 2006 | 44.89 | 45.29 | 44.75 | 45.10 | 2,236,262 | +0.38(+0.84%) |
Jun 28, 2006 | 44.30 | 44.80 | 44.05 | 44.73 | 1,685,908 | +0.63(+1.44%) |
Jun 27, 2006 | 44.34 | 44.54 | 43.73 | 44.09 | 2,083,466 | -0.20(-0.45%) |
Jun 26, 2006 | 44.39 | 44.58 | 44.07 | 44.29 | 2,938,335 | -0.27(-0.60%) |
Jun 23, 2006 | 44.18 | 44.93 | 44.18 | 44.56 | 2,369,659 | +0.55(+1.25%) |
Jun 22, 2006 | 44.43 | 44.79 | 43.79 | 44.01 | 2,535,268 | -0.31(-0.70%) |
Jun 21, 2006 | 43.87 | 44.44 | 43.73 | 44.32 | 1,826,849 | +0.36(+0.82%) |
Jun 20, 2006 | 43.96 | 44.23 | 43.68 | 43.96 | 1,429,172 | +0.00(+0.00%) |
Jun 19, 2006 | 43.93 | 44.18 | 43.41 | 43.96 | 1,988,627 | -0.08(-0.17%) |
Jun 16, 2006 | 43.62 | 44.04 | 43.51 | 44.03 | 2,284,520 | +0.50(+1.15%) |
Jun 15, 2006 | 42.72 | 43.68 | 42.50 | 43.53 | 1,619,089 | +1.07(+2.52%) |
Jun 14, 2006 | 41.92 | 42.56 | 41.56 | 42.46 | 2,586,640 | +0.35(+0.83%) |
Jun 13, 2006 | 42.84 | 42.96 | 41.99 | 42.11 | 2,701,596 | -1.24(-2.85%) |
Jun 12, 2006 | 43.93 | 44.13 | 43.34 | 43.35 | 1,853,193 | -0.70(-1.59%) |
Jun 09, 2006 | 44.69 | 45.05 | 44.05 | 44.05 | 3,003,237 | +0.47(+1.07%) |
Jun 08, 2006 | 43.17 | 43.76 | 42.60 | 43.58 | 2,693,693 | +0.20(+0.46%) |
Jun 07, 2006 | 44.30 | 44.76 | 43.22 | 43.38 | 3,099,992 | -0.87(-1.96%) |
Jun 06, 2006 | 43.34 | 44.68 | 43.34 | 44.25 | 3,988,989 | +0.97(+2.24%) |
Jun 05, 2006 | 44.09 | 44.12 | 43.18 | 43.28 | 2,175,910 | -0.91(-2.06%) |
Jun 02, 2006 | 44.09 | 44.63 | 43.85 | 44.19 | 1,960,726 | +0.24(+0.55%) |
Jun 01, 2006 | 43.88 | 44.08 | 43.68 | 43.95 | 1,912,588 | +0.28(+0.63%) |
May 31, 2006 | 43.94 | 44.36 | 43.36 | 43.68 | 3,324,876 | -0.21(-0.48%) |
May 30, 2006 | 44.64 | 44.64 | 43.83 | 43.88 | 2,427,497 | -1.07(-2.38%) |
May 26, 2006 | 45.39 | 45.75 | 44.77 | 44.95 | 2,783,622 | -0.08(-0.17%) |
May 25, 2006 | 45.10 | 45.59 | 44.65 | 45.03 | 2,245,722 | +0.22(+0.48%) |
May 24, 2006 | 44.89 | 45.19 | 44.29 | 44.81 | 2,475,156 | -0.30(-0.67%) |
May 23, 2006 | 45.51 | 45.81 | 45.07 | 45.11 | 3,269,074 | -0.40(-0.88%) |
May 22, 2006 | 45.22 | 45.66 | 44.52 | 45.51 | 4,108,017 | +0.05(+0.11%) |
May 19, 2006 | 46.27 | 46.51 | 45.42 | 45.46 | 3,607,956 | -0.81(-1.75%) |
May 18, 2006 | 47.07 | 47.83 | 46.26 | 46.27 | 2,599,213 | -1.45(-3.04%) |
May 17, 2006 | 48.69 | 48.72 | 47.22 | 47.73 | 3,591,910 | -1.26(-2.57%) |
May 16, 2006 | 49.00 | 49.45 | 48.47 | 48.99 | 3,161,661 | +0.00(+0.00%) |
May 15, 2006 | 47.98 | 49.06 | 47.93 | 48.99 | 3,857,028 | +0.68(+1.40%) |
May 12, 2006 | 46.85 | 48.61 | 46.67 | 48.31 | 4,863,736 | +1.39(+2.97%) |
May 11, 2006 | 47.52 | 47.73 | 46.74 | 46.92 | 3,786,617 | -0.38(-0.81%) |
May 10, 2006 | 45.72 | 47.61 | 45.40 | 47.30 | 4,706,030 | +0.99(+2.13%) |
May 09, 2006 | 47.60 | 47.65 | 46.09 | 46.31 | 5,304,642 | -1.78(-3.70%) |
May 08, 2006 | 48.64 | 48.79 | 47.86 | 48.09 | 2,857,147 | -0.84(-1.72%) |
May 05, 2006 | 49.25 | 49.30 | 48.73 | 48.94 | 3,119,032 | -0.02(-0.05%) |
May 04, 2006 | 48.94 | 49.69 | 48.86 | 48.96 | 3,071,373 | -0.10(-0.20%) |
May 03, 2006 | 49.25 | 49.59 | 48.95 | 49.06 | 4,407,023 | -0.26(-0.52%) |
May 02, 2006 | 49.77 | 49.97 | 48.82 | 49.32 | 4,550,240 | -0.73(-1.45%) |
May 01, 2006 | 51.40 | 51.60 | 50.02 | 50.05 | 3,676,211 | -1.74(-3.35%) |
Apr 28, 2006 | 51.43 | 52.07 | 51.09 | 51.78 | 2,716,924 | +0.01(+0.02%) |
Apr 27, 2006 | 51.78 | 52.40 | 50.15 | 51.78 | 4,675,614 | +0.00(+0.00%) |
Apr 26, 2006 | 58.12 | 58.13 | 51.15 | 51.78 | 12,457,688 | -7.04(-11.97%) |
Apr 25, 2006 | 59.29 | 59.30 | 58.77 | 58.82 | 1,095,798 | -0.51(-0.86%) |
Apr 24, 2006 | 59.27 | 59.50 | 58.93 | 59.33 | 978,806 | +0.06(+0.10%) |
Apr 21, 2006 | 59.88 | 59.92 | 58.87 | 59.27 | 806,132 | -0.33(-0.55%) |
Apr 20, 2006 | 59.19 | 59.70 | 59.19 | 59.59 | 1,095,798 | +0.40(+0.68%) |
Apr 19, 2006 | 59.38 | 59.59 | 58.72 | 59.19 | 1,066,819 | -0.22(-0.37%) |
Apr 18, 2006 | 58.88 | 59.69 | 58.90 | 59.41 | 2,661,481 | +0.53(+0.91%) |
Apr 17, 2006 | 57.87 | 58.97 | 57.87 | 58.87 | 1,582,447 | +0.67(+1.15%) |
Apr 13, 2006 | 58.17 | 58.34 | 58.02 | 58.21 | 863,730 | +0.03(+0.06%) |
Apr 12, 2006 | 58.33 | 58.41 | 57.90 | 58.17 | 960,365 | -0.08(-0.13%) |
Apr 11, 2006 | 58.75 | 58.75 | 57.99 | 58.25 | 1,761,109 | -0.54(-0.92%) |
Apr 10, 2006 | 59.29 | 59.30 | 58.67 | 58.79 | 1,099,151 | -0.39(-0.66%) |
Apr 07, 2006 | 59.12 | 59.50 | 59.08 | 59.18 | 1,054,007 | -0.11(-0.18%) |
Apr 06, 2006 | 59.48 | 59.51 | 59.02 | 59.29 | 1,852,116 | -0.19(-0.32%) |
Apr 05, 2006 | 60.71 | 60.72 | 59.48 | 59.48 | 1,711,414 | -1.02(-1.68%) |
Apr 04, 2006 | 60.59 | 60.84 | 60.38 | 60.50 | 1,099,390 | +0.12(+0.19%) |
Apr 03, 2006 | 60.17 | 61.20 | 60.15 | 60.39 | 1,831,879 | +0.71(+1.19%) |
Mar 31, 2006 | 59.18 | 60.09 | 59.05 | 59.68 | 1,467,491 | +0.51(+0.86%) |
Mar 30, 2006 | 59.43 | 59.60 | 58.87 | 59.17 | 970,304 | -0.26(-0.44%) |
Mar 29, 2006 | 58.12 | 59.61 | 58.01 | 59.43 | 1,197,942 | +1.31(+2.26%) |
Mar 28, 2006 | 58.92 | 59.26 | 57.97 | 58.11 | 1,017,005 | -0.73(-1.25%) |
Mar 27, 2006 | 58.93 | 59.03 | 58.67 | 58.85 | 803,737 | -0.08(-0.14%) |
Mar 24, 2006 | 58.04 | 59.01 | 58.04 | 58.93 | 1,157,827 | +0.71(+1.22%) |
Mar 23, 2006 | 58.16 | 58.33 | 57.66 | 58.22 | 955,336 | +0.17(+0.29%) |
Mar 22, 2006 | 58.01 | 58.42 | 57.98 | 58.06 | 1,644,236 | +0.48(+0.83%) |
Mar 21, 2006 | 58.12 | 58.25 | 57.50 | 57.58 | 942,762 | -0.59(-1.02%) |
Mar 20, 2006 | 58.46 | 58.55 | 58.09 | 58.17 | 1,262,126 | -0.16(-0.27%) |
Mar 17, 2006 | 57.87 | 58.41 | 57.50 | 58.33 | 1,598,493 | +0.66(+1.14%) |
Mar 16, 2006 | 58.46 | 58.57 | 57.66 | 57.67 | 1,339,841 | -0.68(-1.16%) |
Mar 15, 2006 | 57.50 | 58.49 | 57.45 | 58.35 | 1,739,075 | +0.60(+1.04%) |
Mar 14, 2006 | 56.40 | 57.75 | 56.32 | 57.75 | 2,108,852 | +1.34(+2.38%) |
Mar 13, 2006 | 56.37 | 56.53 | 56.22 | 56.40 | 875,824 | -0.01(-0.01%) |
Mar 10, 2006 | 55.70 | 56.41 | 55.58 | 56.41 | 854,509 | +0.58(+1.05%) |
Mar 09, 2006 | 55.74 | 56.20 | 55.53 | 55.83 | 1,353,253 | +0.00(+0.00%) |
Mar 08, 2006 | 56.05 | 56.06 | 55.23 | 55.83 | 1,631,902 | -0.22(-0.39%) |
Mar 07, 2006 | 56.54 | 56.58 | 56.00 | 56.04 | 1,027,303 | -0.47(-0.83%) |
Mar 06, 2006 | 56.37 | 56.85 | 56.29 | 56.51 | 1,205,246 | +0.02(+0.03%) |
Mar 03, 2006 | 56.73 | 56.90 | 55.93 | 56.49 | 2,356,008 | -0.29(-0.51%) |
Mar 02, 2006 | 57.11 | 57.11 | 56.37 | 56.79 | 1,525,089 | -0.33(-0.57%) |
Mar 01, 2006 | 56.04 | 57.15 | 55.95 | 57.11 | 1,870,437 | +1.16(+2.07%) |
Feb 28, 2006 | 57.06 | 57.08 | 55.95 | 55.95 | 1,770,568 | -1.11(-1.95%) |
Feb 27, 2006 | 56.70 | 57.15 | 56.70 | 57.06 | 1,494,793 | +0.31(+0.54%) |
Feb 24, 2006 | 56.17 | 56.79 | 56.04 | 56.75 | 1,281,525 | +0.58(+1.04%) |
Feb 23, 2006 | 56.07 | 56.54 | 55.77 | 56.17 | 1,398,996 | +0.11(+0.19%) |
Feb 22, 2006 | 54.82 | 56.14 | 54.77 | 56.06 | 1,796,194 | +1.74(+3.20%) |
Feb 21, 2006 | 54.11 | 54.49 | 54.08 | 54.32 | 1,385,824 | +0.03(+0.06%) |
Feb 17, 2006 | 54.36 | 54.38 | 54.06 | 54.29 | 1,028,261 | -0.08(-0.14%) |
Feb 16, 2006 | 54.20 | 54.37 | 54.02 | 54.36 | 1,048,378 | +0.08(+0.15%) |
Feb 15, 2006 | 53.57 | 54.34 | 53.33 | 54.28 | 1,208,599 | +0.50(+0.93%) |
Feb 14, 2006 | 52.90 | 53.92 | 52.87 | 53.78 | 2,091,728 | +1.18(+2.24%) |
Feb 13, 2006 | 53.28 | 53.34 | 52.46 | 52.60 | 974,854 | -0.93(-1.73%) |
Feb 10, 2006 | 53.17 | 53.64 | 52.95 | 53.53 | 2,070,413 | +0.37(+0.69%) |
Feb 09, 2006 | 52.32 | 53.40 | 52.32 | 53.16 | 1,910,552 | +0.58(+1.10%) |
Feb 08, 2006 | 52.36 | 53.22 | 52.15 | 52.59 | 1,543,529 | +0.78(+1.52%) |
Feb 07, 2006 | 52.82 | 53.00 | 51.74 | 51.80 | 2,444,501 | -1.65(-3.08%) |
Feb 06, 2006 | 53.53 | 53.66 | 53.26 | 53.45 | 1,662,318 | +0.09(+0.17%) |
Feb 03, 2006 | 53.86 | 54.31 | 52.61 | 53.35 | 2,404,027 | -0.05(-0.09%) |
Feb 02, 2006 | 53.11 | 53.59 | 52.85 | 53.40 | 2,790,328 | +0.29(+0.55%) |
Feb 01, 2006 | 52.88 | 53.49 | 52.74 | 53.11 | 2,780,748 | +0.23(+0.44%) |
Jan 31, 2006 | 53.86 | 54.22 | 52.87 | 52.88 | 2,078,436 | -0.99(-1.83%) |
Jan 30, 2006 | 53.57 | 53.86 | 53.39 | 53.86 | 976,052 | +0.48(+0.91%) |
Jan 27, 2006 | 53.11 | 53.73 | 52.86 | 53.38 | 992,936 | +0.39(+0.74%) |
Jan 26, 2006 | 52.86 | 53.35 | 52.86 | 52.99 | 1,544,128 | +0.35(+0.67%) |
Jan 25, 2006 | 53.36 | 53.45 | 52.56 | 52.64 | 1,388,099 | -0.63(-1.19%) |
Jan 24, 2006 | 52.99 | 53.62 | 52.66 | 53.27 | 2,185,250 | +0.71(+1.35%) |
Jan 23, 2006 | 52.40 | 52.84 | 51.71 | 52.56 | 2,164,175 | +1.45(+2.84%) |
Jan 20, 2006 | 51.94 | 52.06 | 51.02 | 51.11 | 2,470,007 | -1.11(-2.13%) |
Jan 19, 2006 | 52.13 | 52.49 | 51.85 | 52.22 | 1,683,752 | +0.08(+0.16%) |
Jan 18, 2006 | 52.57 | 52.78 | 51.88 | 52.14 | 1,957,014 | -0.55(-1.05%) |
Jan 17, 2006 | 52.19 | 52.93 | 51.73 | 52.69 | 2,381,634 | -0.94(-1.74%) |
Jan 13, 2006 | 54.37 | 54.60 | 53.50 | 53.62 | 1,952,942 | -0.69(-1.28%) |
Jan 12, 2006 | 54.82 | 54.82 | 54.24 | 54.31 | 1,179,860 | -0.51(-0.93%) |
Jan 11, 2006 | 54.30 | 54.87 | 54.08 | 54.82 | 1,928,634 | +0.52(+0.95%) |
Jan 10, 2006 | 53.84 | 54.35 | 53.76 | 54.31 | 1,777,274 | +0.47(+0.87%) |
Jan 09, 2006 | 52.95 | 53.87 | 52.75 | 53.84 | 1,885,764 | +0.86(+1.62%) |
Jan 06, 2006 | 52.74 | 53.05 | 52.68 | 52.98 | 1,033,290 | +0.27(+0.51%) |
Jan 05, 2006 | 52.32 | 52.74 | 52.32 | 52.71 | 1,136,751 | +0.19(+0.37%) |
Jan 04, 2006 | 52.69 | 53.00 | 52.29 | 52.52 | 1,641,602 | -0.06(-0.11%) |
Jan 03, 2006 | 51.50 | 52.63 | 51.41 | 52.58 | 1,860,977 | +1.29(+2.51%) |
Dec 30, 2005 | 51.43 | 51.54 | 51.14 | 51.29 | 788,768 | -0.22(-0.42%) |
Dec 29, 2005 | 51.88 | 52.10 | 51.51 | 51.51 | 834,631 | -0.17(-0.32%) |
Dec 28, 2005 | 51.94 | 51.94 | 51.28 | 51.68 | 642,079 | +0.04(+0.08%) |
Dec 27, 2005 | 51.94 | 52.07 | 51.28 | 51.63 | 822,058 | -0.24(-0.47%) |
Dec 23, 2005 | 51.86 | 51.95 | 51.60 | 51.88 | 731,889 | -0.01(-0.02%) |
Dec 22, 2005 | 52.03 | 52.03 | 51.53 | 51.88 | 1,477,430 | -0.14(-0.27%) |
Dec 21, 2005 | 51.73 | 52.03 | 51.68 | 52.03 | 1,597,415 | +0.36(+0.70%) |
Dec 20, 2005 | 51.38 | 51.90 | 51.33 | 51.67 | 1,661,959 | +0.38(+0.73%) |
Dec 19, 2005 | 51.36 | 51.52 | 50.85 | 51.29 | 1,697,523 | -0.07(-0.13%) |
Dec 16, 2005 | 51.36 | 51.50 | 51.22 | 51.36 | 1,925,640 | +0.03(+0.07%) |
Dec 15, 2005 | 51.36 | 52.19 | 51.12 | 51.33 | 1,421,867 | -0.19(-0.37%) |
Dec 14, 2005 | 51.19 | 51.57 | 50.94 | 51.52 | 1,887,321 | +0.33(+0.64%) |
Dec 13, 2005 | 50.19 | 51.36 | 50.14 | 51.19 | 1,936,776 | +0.92(+1.83%) |
Dec 12, 2005 | 50.86 | 51.29 | 50.11 | 50.27 | 1,615,617 | -0.36(-0.71%) |
Dec 09, 2005 | 50.47 | 50.87 | 50.12 | 50.63 | 1,040,355 | +0.38(+0.76%) |
Dec 08, 2005 | 49.94 | 50.52 | 49.84 | 50.25 | 1,126,932 | +0.43(+0.85%) |
Dec 07, 2005 | 50.15 | 50.52 | 49.74 | 49.82 | 1,540,177 | -0.33(-0.65%) |
Dec 06, 2005 | 50.52 | 50.98 | 50.06 | 50.15 | 1,949,829 | +0.00(+0.00%) |
Dec 05, 2005 | 50.31 | 50.57 | 49.91 | 50.15 | 1,179,740 | -0.07(-0.13%) |
Dec 02, 2005 | 50.02 | 50.52 | 49.55 | 50.21 | 1,360,198 | -0.02(-0.03%) |
Dec 01, 2005 | 50.26 | 50.44 | 50.06 | 50.23 | 2,026,466 | +0.00(+0.00%) |
Nov 30, 2005 | 50.24 | 50.76 | 50.05 | 50.23 | 1,926,119 | +0.11(+0.22%) |
Nov 29, 2005 | 50.31 | 50.33 | 49.90 | 50.12 | 1,953,301 | -0.36(-0.71%) |
Nov 28, 2005 | 49.77 | 50.55 | 49.64 | 50.48 | 2,352,416 | +0.94(+1.90%) |
Nov 25, 2005 | 49.43 | 49.64 | 49.20 | 49.54 | 502,934 | +0.19(+0.39%) |
Nov 23, 2005 | 49.27 | 49.40 | 49.07 | 49.35 | 1,210,515 | +0.08(+0.15%) |
Nov 22, 2005 | 49.00 | 49.45 | 48.84 | 49.27 | 1,653,576 | +0.08(+0.17%) |
Nov 21, 2005 | 48.59 | 49.32 | 48.56 | 49.19 | 1,151,600 | +0.63(+1.29%) |
Nov 18, 2005 | 49.27 | 49.31 | 48.40 | 48.56 | 1,759,432 | -0.20(-0.41%) |
Nov 17, 2005 | 47.07 | 48.84 | 47.02 | 48.76 | 1,930,310 | +1.83(+3.90%) |
Nov 16, 2005 | 46.77 | 46.98 | 46.60 | 46.93 | 1,234,464 | +0.07(+0.14%) |
Nov 15, 2005 | 46.89 | 47.17 | 46.51 | 46.87 | 1,491,320 | +0.12(+0.25%) |
Nov 14, 2005 | 46.56 | 47.07 | 46.44 | 46.75 | 1,048,977 | +0.08(+0.16%) |
Nov 11, 2005 | 46.56 | 46.91 | 46.35 | 46.67 | 1,171,238 | -0.08(-0.18%) |
Nov 10, 2005 | 45.56 | 47.14 | 45.56 | 46.76 | 1,200,097 | +1.40(+3.09%) |
Nov 09, 2005 | 45.80 | 45.85 | 45.35 | 45.35 | 1,140,583 | -0.37(-0.80%) |
Nov 08, 2005 | 45.18 | 45.84 | 45.18 | 45.72 | 1,171,717 | +0.48(+1.07%) |
Nov 07, 2005 | 44.64 | 45.30 | 44.68 | 45.24 | 770,567 | +0.61(+1.37%) |
Nov 04, 2005 | 44.52 | 45.09 | 44.28 | 44.63 | 858,581 | +0.13(+0.30%) |
Nov 03, 2005 | 44.67 | 45.05 | 44.41 | 44.49 | 1,125,136 | -0.17(-0.37%) |
Nov 02, 2005 | 43.82 | 44.89 | 43.59 | 44.66 | 1,395,284 | +0.84(+1.93%) |
Nov 01, 2005 | 44.51 | 44.59 | 43.48 | 43.82 | 1,741,350 | -0.66(-1.48%) |
Oct 31, 2005 | 44.03 | 44.81 | 43.88 | 44.48 | 2,229,317 | +0.28(+0.64%) |
Oct 28, 2005 | 44.68 | 44.91 | 44.00 | 44.19 | 2,501,859 | -1.23(-2.70%) |
Oct 27, 2005 | 45.22 | 46.35 | 45.08 | 45.42 | 2,139,507 | +0.21(+0.46%) |
Oct 26, 2005 | 44.26 | 45.83 | 44.26 | 45.21 | 3,096,400 | +1.40(+3.20%) |
Oct 25, 2005 | 43.11 | 43.94 | 43.05 | 43.81 | 1,701,355 | +0.70(+1.63%) |
Oct 24, 2005 | 42.84 | 43.11 | 42.67 | 43.11 | 1,109,808 | +0.36(+0.84%) |
Oct 21, 2005 | 42.80 | 43.12 | 42.56 | 42.75 | 1,297,092 | +0.18(+0.41%) |
Oct 20, 2005 | 43.05 | 43.34 | 42.46 | 42.57 | 1,427,855 | -0.48(-1.11%) |
Oct 19, 2005 | 42.56 | 43.08 | 42.27 | 43.05 | 1,364,150 | +0.38(+0.88%) |
Oct 18, 2005 | 42.46 | 43.14 | 42.38 | 42.67 | 1,449,409 | +0.33(+0.79%) |
Oct 17, 2005 | 41.74 | 42.54 | 41.70 | 42.34 | 2,207,762 | +0.58(+1.38%) |
Oct 14, 2005 | 41.84 | 42.03 | 41.45 | 41.76 | 1,459,947 | +0.08(+0.18%) |
Oct 13, 2005 | 41.19 | 41.91 | 41.19 | 41.69 | 1,071,130 | +0.18(+0.42%) |
Oct 12, 2005 | 41.94 | 42.18 | 41.15 | 41.51 | 2,109,690 | -0.47(-1.11%) |
Oct 11, 2005 | 42.27 | 42.59 | 41.88 | 41.98 | 1,378,759 | -0.28(-0.67%) |
Oct 10, 2005 | 42.68 | 42.72 | 42.25 | 42.26 | 1,371,574 | -0.33(-0.78%) |
Oct 07, 2005 | 42.34 | 42.62 | 42.19 | 42.60 | 1,473,119 | +0.29(+0.69%) |
Oct 06, 2005 | 42.61 | 42.92 | 42.11 | 42.31 | 1,749,014 | -0.30(-0.71%) |
Oct 05, 2005 | 42.70 | 42.87 | 42.47 | 42.61 | 1,295,774 | -0.10(-0.23%) |
Oct 04, 2005 | 42.78 | 43.03 | 42.61 | 42.71 | 1,452,403 | -0.15(-0.35%) |
Oct 03, 2005 | 42.42 | 42.87 | 42.15 | 42.86 | 1,466,173 | +0.20(+0.47%) |
Sep 30, 2005 | 42.42 | 42.95 | 42.11 | 42.66 | 1,336,009 | +0.23(+0.55%) |
Sep 29, 2005 | 41.63 | 42.54 | 41.50 | 42.42 | 1,440,308 | +0.89(+2.13%) |
Sep 28, 2005 | 41.40 | 41.69 | 41.30 | 41.54 | 1,051,612 | +0.15(+0.36%) |
Sep 27, 2005 | 41.34 | 42.10 | 41.09 | 41.39 | 1,331,100 | +0.07(+0.16%) |
Sep 26, 2005 | 41.36 | 41.56 | 41.12 | 41.32 | 927,794 | +0.04(+0.10%) |
Sep 23, 2005 | 41.28 | 41.52 | 40.84 | 41.28 | 1,079,153 | +0.08(+0.18%) |
Sep 22, 2005 | 41.05 | 41.42 | 40.72 | 41.20 | 1,365,586 | -0.07(-0.16%) |
Sep 21, 2005 | 41.17 | 41.55 | 41.05 | 41.27 | 1,424,023 | -0.04(-0.10%) |
Sep 20, 2005 | 42.11 | 42.13 | 41.29 | 41.31 | 1,890,315 | -0.79(-1.88%) |
Sep 19, 2005 | 42.34 | 42.46 | 41.90 | 42.11 | 993,175 | -0.21(-0.49%) |
Sep 16, 2005 | 43.02 | 43.02 | 42.04 | 42.31 | 3,833,917 | -0.70(-1.63%) |
Sep 15, 2005 | 43.32 | 43.32 | 42.62 | 43.02 | 1,317,329 | -0.14(-0.33%) |
Sep 14, 2005 | 43.01 | 43.33 | 42.63 | 43.16 | 1,585,680 | +0.56(+1.31%) |
Sep 13, 2005 | 42.59 | 43.13 | 42.01 | 42.60 | 1,563,407 | +0.18(+0.41%) |
Sep 12, 2005 | 42.76 | 42.76 | 42.01 | 42.42 | 1,477,669 | -0.52(-1.21%) |
Sep 09, 2005 | 42.07 | 42.99 | 41.86 | 42.94 | 1,167,526 | +0.96(+2.29%) |
Sep 08, 2005 | 40.96 | 42.15 | 40.87 | 41.98 | 1,201,893 | +0.47(+1.13%) |
Sep 07, 2005 | 41.84 | 41.92 | 41.44 | 41.51 | 1,218,418 | -0.50(-1.19%) |
Sep 06, 2005 | 42.34 | 42.54 | 41.86 | 42.01 | 1,124,896 | -0.05(-0.12%) |
Sep 02, 2005 | 41.75 | 42.55 | 41.60 | 42.06 | 1,522,095 | +0.35(+0.84%) |