Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 44.59 | 44.72 | 44.07 | 44.09 | 13,785,602 | -0.44(-0.99%) |
Jun 29, 2006 | 44.13 | 44.65 | 43.94 | 44.53 | 9,455,658 | +0.59(+1.35%) |
Jun 28, 2006 | 43.92 | 43.96 | 43.65 | 43.94 | 7,652,937 | -0.04(-0.09%) |
Jun 27, 2006 | 44.37 | 44.54 | 43.80 | 43.98 | 9,752,046 | -0.30(-0.67%) |
Jun 26, 2006 | 44.21 | 44.49 | 44.08 | 44.28 | 5,989,088 | +0.03(+0.06%) |
Jun 23, 2006 | 44.28 | 44.67 | 44.16 | 44.25 | 7,876,840 | -0.05(-0.12%) |
Jun 22, 2006 | 44.86 | 44.98 | 44.19 | 44.30 | 9,703,606 | -0.64(-1.42%) |
Jun 21, 2006 | 44.76 | 45.09 | 44.75 | 44.94 | 9,785,326 | +0.18(+0.40%) |
Jun 20, 2006 | 44.67 | 44.94 | 44.33 | 44.76 | 10,671,527 | +0.18(+0.41%) |
Jun 19, 2006 | 44.71 | 44.94 | 44.39 | 44.58 | 9,238,551 | -0.16(-0.36%) |
Jun 16, 2006 | 45.02 | 45.07 | 44.52 | 44.74 | 14,172,074 | -0.35(-0.78%) |
Jun 15, 2006 | 44.68 | 45.21 | 44.16 | 45.09 | 11,638,403 | +0.49(+1.09%) |
Jun 14, 2006 | 44.15 | 44.68 | 44.15 | 44.60 | 10,521,852 | +0.45(+1.01%) |
Jun 13, 2006 | 44.27 | 44.72 | 44.09 | 44.15 | 12,849,045 | -0.05(-0.12%) |
Jun 12, 2006 | 44.55 | 44.82 | 44.20 | 44.20 | 8,581,305 | -0.35(-0.79%) |
Jun 09, 2006 | 44.33 | 44.82 | 44.22 | 44.55 | 10,690,520 | +0.34(+0.78%) |
Jun 08, 2006 | 45.08 | 45.67 | 44.05 | 44.21 | 23,478,232 | -1.22(-2.68%) |
Jun 07, 2006 | 45.79 | 46.34 | 45.41 | 45.42 | 13,808,428 | -0.35(-0.76%) |
Jun 06, 2006 | 45.37 | 45.86 | 45.05 | 45.78 | 12,633,680 | +0.40(+0.89%) |
Jun 05, 2006 | 45.40 | 45.94 | 45.34 | 45.37 | 9,680,606 | -0.26(-0.58%) |
Jun 02, 2006 | 46.20 | 46.23 | 45.42 | 45.64 | 12,601,794 | -0.67(-1.45%) |
Jun 01, 2006 | 45.85 | 46.41 | 45.80 | 46.31 | 8,479,547 | +0.45(+0.99%) |
May 31, 2006 | 46.00 | 46.39 | 45.69 | 45.86 | 11,125,257 | -0.15(-0.32%) |
May 30, 2006 | 46.11 | 46.46 | 46.00 | 46.00 | 8,797,715 | -0.34(-0.73%) |
May 26, 2006 | 46.00 | 46.41 | 45.74 | 46.34 | 6,239,302 | +0.35(+0.76%) |
May 25, 2006 | 45.85 | 46.02 | 45.71 | 45.99 | 6,961,017 | +0.21(+0.45%) |
May 24, 2006 | 45.54 | 45.94 | 45.37 | 45.79 | 12,875,878 | -0.03(-0.06%) |
May 23, 2006 | 46.06 | 46.66 | 45.71 | 45.82 | 8,723,314 | -0.11(-0.24%) |
May 22, 2006 | 45.82 | 46.11 | 45.57 | 45.92 | 10,891,771 | -0.15(-0.32%) |
May 19, 2006 | 46.41 | 46.49 | 45.63 | 46.07 | 12,230,307 | -0.22(-0.47%) |
May 18, 2006 | 46.20 | 46.69 | 45.93 | 46.29 | 9,485,105 | -0.35(-0.75%) |
May 17, 2006 | 46.92 | 47.18 | 46.50 | 46.64 | 10,343,079 | -0.51(-1.08%) |
May 16, 2006 | 47.63 | 47.78 | 47.10 | 47.15 | 7,762,188 | -0.42(-0.88%) |
May 15, 2006 | 46.95 | 47.72 | 46.95 | 47.57 | 10,064,987 | +0.29(+0.61%) |
May 12, 2006 | 47.33 | 48.03 | 47.23 | 47.28 | 9,906,948 | -0.04(-0.08%) |
May 11, 2006 | 47.43 | 47.69 | 47.32 | 47.32 | 9,190,460 | -0.25(-0.53%) |
May 10, 2006 | 47.58 | 47.82 | 47.41 | 47.58 | 5,977,240 | -0.19(-0.40%) |
May 09, 2006 | 47.34 | 47.80 | 47.30 | 47.77 | 7,096,578 | +0.20(+0.41%) |
May 08, 2006 | 47.41 | 47.76 | 47.23 | 47.57 | 6,719,690 | -0.22(-0.47%) |
May 05, 2006 | 47.61 | 47.83 | 47.46 | 47.80 | 7,848,787 | +0.49(+1.03%) |
May 04, 2006 | 47.56 | 47.69 | 47.29 | 47.31 | 6,912,055 | -0.16(-0.33%) |
May 03, 2006 | 47.37 | 47.80 | 47.32 | 47.46 | 9,968,630 | +0.16(+0.34%) |
May 02, 2006 | 47.12 | 47.49 | 47.06 | 47.30 | 7,555,884 | +0.11(+0.23%) |
May 01, 2006 | 47.40 | 47.81 | 47.12 | 47.19 | 10,473,935 | -0.06(-0.13%) |
Apr 28, 2006 | 47.93 | 47.99 | 47.05 | 47.26 | 14,291,082 | -0.88(-1.84%) |
Apr 27, 2006 | 47.46 | 48.44 | 47.46 | 48.14 | 14,243,165 | +0.30(+0.64%) |
Apr 26, 2006 | 47.54 | 47.91 | 47.47 | 47.84 | 11,585,085 | +0.39(+0.82%) |
Apr 25, 2006 | 47.03 | 47.58 | 46.83 | 47.45 | 11,946,639 | +0.32(+0.68%) |
Apr 24, 2006 | 46.66 | 47.30 | 46.54 | 47.12 | 11,507,198 | +0.26(+0.55%) |
Apr 21, 2006 | 47.34 | 47.35 | 46.70 | 46.87 | 10,659,156 | -0.21(-0.44%) |
Apr 20, 2006 | 46.86 | 47.55 | 46.85 | 47.07 | 10,867,899 | +0.09(+0.20%) |
Apr 19, 2006 | 48.18 | 48.21 | 46.64 | 46.98 | 18,390,852 | -0.83(-1.74%) |
Apr 18, 2006 | 47.00 | 47.94 | 46.89 | 47.81 | 13,775,322 | +0.96(+2.05%) |
Apr 17, 2006 | 47.01 | 47.59 | 46.72 | 46.85 | 8,074,780 | -0.20(-0.41%) |
Apr 13, 2006 | 46.59 | 47.41 | 46.56 | 47.05 | 8,363,153 | +0.71(+1.52%) |
Apr 12, 2006 | 46.54 | 46.70 | 46.27 | 46.34 | 6,804,547 | -0.24(-0.51%) |
Apr 11, 2006 | 46.96 | 47.10 | 46.34 | 46.58 | 10,384,374 | -0.54(-1.14%) |
Apr 10, 2006 | 47.22 | 47.49 | 47.06 | 47.12 | 6,321,022 | -0.22(-0.46%) |
Apr 07, 2006 | 47.98 | 48.09 | 47.31 | 47.34 | 9,300,233 | -0.76(-1.59%) |
Apr 06, 2006 | 48.04 | 48.39 | 47.84 | 48.10 | 8,614,760 | -0.21(-0.43%) |
Apr 05, 2006 | 47.82 | 48.47 | 47.82 | 48.31 | 9,625,022 | +0.41(+0.86%) |
Apr 04, 2006 | 47.66 | 48.08 | 47.52 | 47.89 | 6,713,592 | +0.22(+0.47%) |
Apr 03, 2006 | 47.47 | 47.97 | 47.43 | 47.67 | 7,181,609 | +0.34(+0.72%) |
Mar 31, 2006 | 47.61 | 47.98 | 47.23 | 47.33 | 10,214,139 | -0.42(-0.88%) |
Mar 30, 2006 | 47.57 | 48.04 | 47.54 | 47.75 | 7,783,445 | +0.04(+0.08%) |
Mar 29, 2006 | 47.18 | 47.95 | 47.18 | 47.71 | 7,652,937 | +0.40(+0.85%) |
Mar 28, 2006 | 47.55 | 47.86 | 47.23 | 47.31 | 7,855,930 | -0.37(-0.78%) |
Mar 27, 2006 | 47.62 | 47.78 | 47.39 | 47.68 | 6,813,085 | -0.16(-0.34%) |
Mar 24, 2006 | 47.63 | 48.05 | 47.63 | 47.84 | 7,316,125 | +0.09(+0.19%) |
Mar 23, 2006 | 48.34 | 48.36 | 47.59 | 47.75 | 8,896,511 | -0.72(-1.48%) |
Mar 22, 2006 | 47.84 | 48.60 | 47.84 | 48.47 | 8,657,450 | +0.37(+0.76%) |
Mar 21, 2006 | 48.11 | 48.78 | 47.97 | 48.10 | 12,901,492 | +0.13(+0.28%) |
Mar 20, 2006 | 47.70 | 48.06 | 47.63 | 47.97 | 6,743,736 | +0.16(+0.34%) |
Mar 17, 2006 | 47.84 | 47.87 | 47.53 | 47.81 | 11,176,658 | +0.25(+0.52%) |
Mar 16, 2006 | 47.88 | 48.05 | 47.41 | 47.56 | 7,491,588 | -0.29(-0.61%) |
Mar 15, 2006 | 47.43 | 48.07 | 47.43 | 47.85 | 9,357,559 | +0.29(+0.60%) |
Mar 14, 2006 | 46.78 | 47.63 | 46.76 | 47.57 | 7,872,309 | +0.55(+1.16%) |
Mar 13, 2006 | 46.81 | 47.29 | 46.74 | 47.02 | 7,965,355 | +0.21(+0.44%) |
Mar 10, 2006 | 46.50 | 47.20 | 46.50 | 46.81 | 8,341,372 | +0.32(+0.68%) |
Mar 09, 2006 | 46.64 | 47.05 | 46.37 | 46.50 | 7,511,103 | -0.07(-0.15%) |
Mar 08, 2006 | 46.06 | 46.83 | 46.06 | 46.57 | 9,705,174 | +0.49(+1.06%) |
Mar 07, 2006 | 45.92 | 46.37 | 45.83 | 46.08 | 7,546,126 | +0.17(+0.36%) |
Mar 06, 2006 | 45.86 | 46.28 | 45.86 | 45.91 | 8,205,985 | +0.02(+0.05%) |
Mar 03, 2006 | 45.63 | 46.39 | 45.63 | 45.89 | 7,587,247 | +0.01(+0.03%) |
Mar 02, 2006 | 45.65 | 46.03 | 45.65 | 45.88 | 7,699,460 | +0.02(+0.05%) |
Mar 01, 2006 | 46.03 | 46.38 | 45.79 | 45.86 | 9,012,383 | -0.20(-0.42%) |
Feb 28, 2006 | 45.97 | 46.23 | 45.75 | 46.05 | 10,386,117 | -0.22(-0.48%) |
Feb 27, 2006 | 45.90 | 46.42 | 45.88 | 46.27 | 6,598,591 | +0.30(+0.66%) |
Feb 24, 2006 | 46.29 | 46.29 | 45.83 | 45.97 | 6,801,062 | -0.06(-0.12%) |
Feb 23, 2006 | 46.60 | 46.68 | 45.94 | 46.03 | 8,676,268 | -0.66(-1.41%) |
Feb 22, 2006 | 45.91 | 46.86 | 45.90 | 46.69 | 9,224,960 | +0.49(+1.06%) |
Feb 21, 2006 | 45.97 | 46.34 | 45.90 | 46.20 | 10,172,320 | -0.12(-0.26%) |
Feb 17, 2006 | 46.44 | 46.50 | 45.99 | 46.32 | 9,232,801 | -0.11(-0.25%) |
Feb 16, 2006 | 46.30 | 46.44 | 45.99 | 46.44 | 9,253,187 | +0.03(+0.07%) |
Feb 15, 2006 | 46.41 | 46.77 | 46.20 | 46.40 | 8,802,769 | -0.14(-0.30%) |
Feb 14, 2006 | 46.23 | 46.74 | 46.11 | 46.54 | 10,586,148 | +0.37(+0.81%) |
Feb 13, 2006 | 46.68 | 47.01 | 46.02 | 46.17 | 9,160,664 | -0.51(-1.09%) |
Feb 10, 2006 | 46.14 | 46.75 | 46.03 | 46.68 | 9,360,173 | +0.53(+1.16%) |
Feb 09, 2006 | 46.14 | 46.37 | 45.63 | 46.14 | 13,258,517 | -0.23(-0.50%) |
Feb 08, 2006 | 46.25 | 46.43 | 46.05 | 46.37 | 8,763,041 | +0.55(+1.19%) |
Feb 07, 2006 | 45.63 | 46.02 | 45.51 | 45.83 | 9,143,066 | +0.20(+0.43%) |
Feb 06, 2006 | 45.88 | 45.88 | 45.30 | 45.63 | 16,672,464 | -0.26(-0.58%) |
Feb 03, 2006 | 46.23 | 46.35 | 45.75 | 45.90 | 17,166,444 | -0.72(-1.55%) |
Feb 02, 2006 | 46.74 | 46.83 | 46.43 | 46.62 | 10,799,596 | -0.41(-0.87%) |
Feb 01, 2006 | 46.43 | 47.20 | 46.29 | 47.03 | 9,442,764 | +0.37(+0.79%) |
Jan 31, 2006 | 46.77 | 47.06 | 46.58 | 46.66 | 11,799,055 | -0.19(-0.40%) |
Jan 30, 2006 | 46.03 | 46.95 | 46.03 | 46.85 | 9,278,627 | +0.35(+0.75%) |
Jan 27, 2006 | 46.34 | 46.93 | 46.34 | 46.50 | 10,634,762 | +0.17(+0.37%) |
Jan 26, 2006 | 46.77 | 46.86 | 46.25 | 46.33 | 13,608,746 | -0.11(-0.23%) |
Jan 25, 2006 | 46.52 | 46.84 | 46.26 | 46.44 | 11,106,787 | +0.03(+0.07%) |
Jan 24, 2006 | 46.71 | 47.15 | 46.37 | 46.40 | 10,574,822 | -0.32(-0.69%) |
Jan 23, 2006 | 46.68 | 47.01 | 46.44 | 46.72 | 10,653,406 | +0.03(+0.06%) |
Jan 20, 2006 | 47.66 | 47.66 | 46.63 | 46.69 | 14,995,025 | -0.99(-2.08%) |
Jan 19, 2006 | 48.29 | 48.43 | 47.65 | 47.69 | 11,297,060 | -0.41(-0.85%) |
Jan 18, 2006 | 48.21 | 48.61 | 47.93 | 48.09 | 19,140,272 | +0.46(+0.96%) |
Jan 17, 2006 | 47.52 | 47.73 | 47.37 | 47.63 | 15,191,223 | -0.10(-0.20%) |
Jan 13, 2006 | 47.63 | 47.89 | 47.35 | 47.73 | 12,060,420 | -0.23(-0.48%) |
Jan 12, 2006 | 48.11 | 48.19 | 47.86 | 47.96 | 8,579,911 | -0.34(-0.71%) |
Jan 11, 2006 | 48.42 | 48.67 | 47.86 | 48.31 | 10,064,987 | +0.06(+0.12%) |
Jan 10, 2006 | 47.72 | 48.28 | 47.70 | 48.25 | 9,931,865 | +0.20(+0.41%) |
Jan 09, 2006 | 48.15 | 48.35 | 47.85 | 48.05 | 11,937,579 | -0.70(-1.44%) |
Jan 06, 2006 | 48.18 | 48.80 | 47.87 | 48.75 | 14,282,544 | +1.41(+2.97%) |
Jan 05, 2006 | 46.72 | 47.58 | 46.63 | 47.35 | 12,568,862 | +0.32(+0.67%) |
Jan 04, 2006 | 47.18 | 47.35 | 46.68 | 47.03 | 17,132,990 | -0.06(-0.13%) |
Jan 03, 2006 | 47.32 | 47.38 | 46.38 | 47.10 | 20,412,770 | -0.08(-0.17%) |
Dec 30, 2005 | 46.97 | 47.34 | 46.81 | 47.18 | 9,494,514 | -0.11(-0.24%) |
Dec 29, 2005 | 47.52 | 47.67 | 47.19 | 47.29 | 6,897,244 | -0.37(-0.77%) |
Dec 28, 2005 | 47.69 | 47.96 | 47.52 | 47.66 | 6,685,364 | +0.03(+0.06%) |
Dec 27, 2005 | 47.91 | 48.50 | 47.57 | 47.63 | 7,628,020 | -0.28(-0.59%) |
Dec 23, 2005 | 48.21 | 48.32 | 47.86 | 47.91 | 6,300,984 | +0.15(+0.31%) |
Dec 22, 2005 | 47.41 | 47.77 | 47.23 | 47.76 | 11,454,054 | +0.06(+0.12%) |
Dec 21, 2005 | 47.32 | 48.21 | 47.32 | 47.70 | 11,930,086 | +0.37(+0.78%) |
Dec 20, 2005 | 47.61 | 47.69 | 47.10 | 47.34 | 9,193,422 | -0.16(-0.34%) |
Dec 19, 2005 | 47.77 | 47.98 | 47.43 | 47.50 | 8,686,723 | -0.35(-0.73%) |
Dec 16, 2005 | 48.15 | 48.21 | 47.63 | 47.85 | 12,890,863 | -0.09(-0.19%) |
Dec 15, 2005 | 47.57 | 48.00 | 47.49 | 47.94 | 10,726,240 | +0.23(+0.48%) |
Dec 14, 2005 | 48.01 | 48.18 | 47.61 | 47.71 | 12,478,952 | -0.33(-0.69%) |
Dec 13, 2005 | 48.50 | 48.73 | 47.92 | 48.04 | 21,859,338 | -1.29(-2.62%) |
Dec 12, 2005 | 49.94 | 50.13 | 49.22 | 49.33 | 10,531,436 | -0.58(-1.16%) |
Dec 09, 2005 | 49.82 | 49.99 | 49.55 | 49.91 | 11,259,250 | -0.30(-0.61%) |
Dec 08, 2005 | 50.83 | 51.03 | 49.74 | 50.22 | 10,083,282 | -0.70(-1.37%) |
Dec 07, 2005 | 51.08 | 51.61 | 50.76 | 50.92 | 9,207,013 | -0.24(-0.47%) |
Dec 06, 2005 | 50.83 | 51.56 | 50.83 | 51.16 | 8,488,259 | +0.41(+0.80%) |
Dec 05, 2005 | 50.73 | 50.88 | 50.34 | 50.75 | 7,010,851 | -0.13(-0.25%) |
Dec 02, 2005 | 51.08 | 51.16 | 50.71 | 50.88 | 8,242,576 | -0.32(-0.63%) |
Dec 01, 2005 | 51.16 | 51.50 | 51.11 | 51.20 | 8,134,545 | +0.18(+0.35%) |
Nov 30, 2005 | 51.11 | 51.45 | 50.92 | 51.02 | 10,492,057 | -0.11(-0.22%) |
Nov 29, 2005 | 51.18 | 51.62 | 51.09 | 51.14 | 8,968,300 | -0.01(-0.01%) |
Nov 28, 2005 | 50.96 | 51.32 | 50.93 | 51.14 | 9,056,989 | +0.18(+0.35%) |
Nov 25, 2005 | 51.05 | 51.26 | 50.86 | 50.96 | 3,832,131 | +0.00(+0.00%) |
Nov 23, 2005 | 50.57 | 51.30 | 50.48 | 50.96 | 9,407,915 | +0.46(+0.92%) |
Nov 22, 2005 | 49.86 | 50.55 | 49.86 | 50.50 | 10,082,759 | +0.40(+0.80%) |
Nov 21, 2005 | 50.27 | 50.43 | 49.94 | 50.10 | 8,377,441 | -0.28(-0.55%) |
Nov 18, 2005 | 50.50 | 50.50 | 50.03 | 50.37 | 13,914,542 | +0.51(+1.01%) |
Nov 17, 2005 | 49.46 | 49.92 | 49.22 | 49.87 | 9,223,740 | +0.20(+0.40%) |
Nov 16, 2005 | 49.04 | 49.69 | 49.01 | 49.67 | 11,664,017 | +0.58(+1.18%) |
Nov 15, 2005 | 48.23 | 49.30 | 48.23 | 49.09 | 11,902,207 | +0.67(+1.39%) |
Nov 14, 2005 | 48.35 | 48.78 | 48.27 | 48.42 | 6,822,145 | -0.11(-0.22%) |
Nov 11, 2005 | 48.32 | 48.69 | 48.29 | 48.52 | 8,435,638 | +0.32(+0.67%) |
Nov 10, 2005 | 47.46 | 48.38 | 47.23 | 48.20 | 8,245,190 | +0.66(+1.39%) |
Nov 09, 2005 | 47.47 | 47.82 | 47.34 | 47.54 | 6,858,562 | -0.18(-0.37%) |
Nov 08, 2005 | 47.87 | 48.15 | 47.70 | 47.72 | 6,617,758 | -0.26(-0.55%) |
Nov 07, 2005 | 47.69 | 48.12 | 47.67 | 47.98 | 7,762,710 | +0.35(+0.73%) |
Nov 04, 2005 | 47.58 | 47.81 | 47.43 | 47.63 | 6,675,955 | +0.07(+0.16%) |
Nov 03, 2005 | 46.80 | 47.65 | 46.66 | 47.56 | 13,400,873 | +1.04(+2.23%) |
Nov 02, 2005 | 46.60 | 47.00 | 46.28 | 46.52 | 11,234,159 | -0.30(-0.65%) |
Nov 01, 2005 | 46.97 | 47.15 | 46.65 | 46.83 | 9,850,145 | -0.17(-0.35%) |
Oct 31, 2005 | 46.78 | 47.23 | 46.66 | 46.99 | 13,122,607 | +0.26(+0.56%) |
Oct 28, 2005 | 47.24 | 47.31 | 46.20 | 46.73 | 12,094,746 | -0.51(-1.08%) |
Oct 27, 2005 | 47.36 | 47.59 | 47.20 | 47.24 | 6,457,106 | -0.33(-0.70%) |
Oct 26, 2005 | 47.62 | 48.13 | 47.47 | 47.57 | 7,441,580 | -0.27(-0.56%) |
Oct 25, 2005 | 47.68 | 48.18 | 47.47 | 47.84 | 9,397,461 | -0.06(-0.13%) |
Oct 24, 2005 | 47.72 | 47.98 | 47.41 | 47.90 | 9,552,363 | +0.08(+0.17%) |
Oct 21, 2005 | 47.68 | 48.21 | 47.58 | 47.82 | 10,490,663 | +0.09(+0.19%) |
Oct 20, 2005 | 48.21 | 48.32 | 47.57 | 47.73 | 10,023,691 | -0.57(-1.19%) |
Oct 19, 2005 | 47.30 | 48.32 | 47.28 | 48.31 | 13,072,773 | +0.40(+0.83%) |
Oct 18, 2005 | 48.40 | 48.55 | 47.84 | 47.91 | 20,988,122 | +0.51(+1.08%) |
Oct 17, 2005 | 47.27 | 47.63 | 47.02 | 47.40 | 13,878,126 | +0.14(+0.29%) |
Oct 14, 2005 | 47.41 | 47.47 | 46.83 | 47.26 | 9,711,795 | +0.09(+0.18%) |
Oct 13, 2005 | 46.89 | 47.75 | 46.89 | 47.18 | 9,636,697 | +0.01(+0.01%) |
Oct 12, 2005 | 47.49 | 47.59 | 47.03 | 47.17 | 13,209,032 | -0.57(-1.20%) |
Oct 11, 2005 | 47.20 | 47.93 | 47.04 | 47.74 | 17,043,254 | +1.11(+2.39%) |
Oct 10, 2005 | 46.62 | 47.12 | 46.53 | 46.63 | 13,735,420 | +0.43(+0.93%) |
Oct 07, 2005 | 46.06 | 46.56 | 45.96 | 46.20 | 10,681,285 | +0.46(+1.00%) |
Oct 06, 2005 | 45.81 | 46.07 | 45.17 | 45.74 | 14,166,324 | -0.07(-0.15%) |
Oct 05, 2005 | 45.98 | 46.30 | 45.66 | 45.81 | 8,710,071 | -0.17(-0.36%) |
Oct 04, 2005 | 46.29 | 46.76 | 45.87 | 45.98 | 11,090,756 | -0.20(-0.42%) |
Oct 03, 2005 | 46.04 | 46.26 | 45.63 | 46.17 | 9,230,710 | +0.13(+0.29%) |
Sep 30, 2005 | 45.92 | 46.20 | 45.90 | 46.04 | 9,646,977 | -0.08(-0.17%) |
Sep 29, 2005 | 45.48 | 46.23 | 45.26 | 46.12 | 10,279,828 | +0.49(+1.08%) |
Sep 28, 2005 | 44.80 | 45.76 | 44.80 | 45.63 | 13,499,844 | +0.87(+1.94%) |
Sep 27, 2005 | 44.29 | 45.11 | 44.28 | 44.76 | 9,582,681 | +0.33(+0.75%) |
Sep 26, 2005 | 44.94 | 45.00 | 44.15 | 44.43 | 9,466,984 | -0.34(-0.76%) |
Sep 23, 2005 | 44.59 | 44.83 | 44.48 | 44.77 | 9,469,423 | -0.12(-0.27%) |
Sep 22, 2005 | 44.51 | 45.05 | 44.36 | 44.89 | 11,971,208 | +0.37(+0.84%) |
Sep 21, 2005 | 44.77 | 45.03 | 44.40 | 44.51 | 12,416,573 | -0.65(-1.45%) |
Sep 20, 2005 | 45.49 | 45.71 | 45.13 | 45.17 | 12,410,126 | -0.42(-0.92%) |
Sep 19, 2005 | 45.76 | 45.90 | 45.34 | 45.59 | 8,970,913 | -0.52(-1.12%) |
Sep 16, 2005 | 46.13 | 46.20 | 45.82 | 46.10 | 13,285,873 | +0.18(+0.40%) |
Sep 15, 2005 | 46.16 | 46.29 | 45.72 | 45.92 | 8,475,365 | -0.27(-0.58%) |
Sep 14, 2005 | 46.34 | 46.72 | 46.15 | 46.19 | 6,774,054 | -0.16(-0.33%) |
Sep 13, 2005 | 46.77 | 46.77 | 46.21 | 46.34 | 8,783,428 | -0.42(-0.90%) |
Sep 12, 2005 | 46.50 | 47.12 | 46.49 | 46.76 | 6,434,454 | +0.02(+0.05%) |
Sep 09, 2005 | 46.41 | 46.77 | 46.21 | 46.74 | 6,938,714 | +0.37(+0.79%) |
Sep 08, 2005 | 46.65 | 46.79 | 46.20 | 46.37 | 7,452,906 | -0.10(-0.22%) |
Sep 07, 2005 | 46.31 | 46.56 | 46.10 | 46.48 | 7,172,374 | -0.02(-0.05%) |
Sep 06, 2005 | 45.74 | 46.60 | 45.74 | 46.50 | 10,986,908 | +0.90(+1.96%) |
Sep 02, 2005 | 45.63 | 45.92 | 45.60 | 45.60 | 6,413,196 | -0.05(-0.10%) |
Sep 01, 2005 | 46.00 | 46.10 | 45.53 | 45.65 | 11,135,189 | -0.62(-1.34%) |
Aug 31, 2005 | 46.11 | 46.37 | 45.84 | 46.27 | 9,410,529 | +0.05(+0.10%) |
Aug 30, 2005 | 46.49 | 46.49 | 45.90 | 46.22 | 9,886,910 | -0.46(-0.98%) |
Aug 29, 2005 | 45.91 | 46.92 | 45.86 | 46.68 | 7,013,813 | +0.55(+1.19%) |
Aug 26, 2005 | 46.38 | 46.50 | 46.06 | 46.13 | 8,763,215 | -0.41(-0.89%) |
Aug 25, 2005 | 46.74 | 46.74 | 46.33 | 46.54 | 6,283,385 | -0.13(-0.27%) |
Aug 24, 2005 | 46.79 | 47.29 | 46.62 | 46.67 | 7,697,369 | -0.41(-0.87%) |
Aug 23, 2005 | 47.46 | 47.71 | 46.83 | 47.08 | 6,970,252 | -0.33(-0.69%) |
Aug 22, 2005 | 47.49 | 47.84 | 46.97 | 47.41 | 8,986,072 | -0.09(-0.19%) |
Aug 19, 2005 | 46.69 | 47.81 | 46.69 | 47.50 | 11,292,704 | +0.92(+1.98%) |
Aug 18, 2005 | 46.54 | 47.06 | 46.37 | 46.57 | 6,470,174 | -0.09(-0.18%) |
Aug 17, 2005 | 46.72 | 47.03 | 46.39 | 46.66 | 8,456,024 | +0.00(+0.00%) |
Aug 16, 2005 | 47.10 | 47.31 | 46.54 | 46.66 | 7,679,596 | -0.69(-1.45%) |
Aug 15, 2005 | 47.00 | 47.60 | 46.84 | 47.35 | 5,978,460 | +0.18(+0.38%) |
Aug 12, 2005 | 47.15 | 47.39 | 47.10 | 47.17 | 7,628,717 | -0.27(-0.57%) |
Aug 11, 2005 | 47.02 | 47.49 | 46.84 | 47.44 | 7,963,613 | +0.37(+0.78%) |
Aug 10, 2005 | 48.01 | 48.21 | 47.04 | 47.07 | 9,413,317 | -0.85(-1.77%) |
Aug 09, 2005 | 47.86 | 48.18 | 47.60 | 47.92 | 6,609,917 | +0.08(+0.17%) |
Aug 08, 2005 | 47.87 | 48.15 | 47.65 | 47.84 | 7,709,043 | +0.00(+0.00%) |
Aug 05, 2005 | 47.49 | 48.06 | 47.48 | 47.84 | 6,472,439 | +0.14(+0.29%) |
Aug 04, 2005 | 48.06 | 48.15 | 47.62 | 47.70 | 9,147,596 | -0.54(-1.12%) |
Aug 03, 2005 | 47.81 | 48.32 | 47.70 | 48.24 | 7,416,141 | +0.43(+0.90%) |
Aug 02, 2005 | 47.79 | 48.13 | 47.66 | 47.81 | 9,375,506 | -0.07(-0.14%) |
Aug 01, 2005 | 47.63 | 48.12 | 47.55 | 47.88 | 6,384,795 | -0.02(-0.04%) |
Jul 29, 2005 | 47.81 | 48.18 | 47.76 | 47.90 | 7,545,255 | -0.20(-0.41%) |
Jul 28, 2005 | 47.95 | 48.19 | 47.79 | 48.09 | 10,785,134 | -0.04(-0.08%) |
Jul 27, 2005 | 48.09 | 48.28 | 47.53 | 48.13 | 8,472,055 | -0.14(-0.30%) |
Jul 26, 2005 | 48.29 | 48.41 | 48.12 | 48.28 | 7,915,696 | -0.05(-0.09%) |
Jul 25, 2005 | 48.20 | 48.51 | 48.16 | 48.32 | 7,767,415 | -0.14(-0.28%) |
Jul 22, 2005 | 48.20 | 48.57 | 48.13 | 48.46 | 7,963,613 | +0.02(+0.05%) |
Jul 21, 2005 | 48.55 | 48.75 | 47.86 | 48.44 | 14,401,727 | -0.11(-0.24%) |
Jul 20, 2005 | 47.75 | 48.76 | 47.63 | 48.55 | 16,245,046 | +0.52(+1.08%) |
Jul 19, 2005 | 48.62 | 48.85 | 48.04 | 48.04 | 24,654,896 | +1.08(+2.31%) |
Jul 18, 2005 | 47.05 | 48.17 | 46.88 | 46.95 | 15,168,920 | -0.33(-0.69%) |
Jul 15, 2005 | 47.31 | 47.49 | 46.79 | 47.28 | 13,319,328 | -0.02(-0.05%) |
Jul 14, 2005 | 47.06 | 47.45 | 47.06 | 47.30 | 14,891,176 | +0.56(+1.19%) |
Jul 13, 2005 | 46.58 | 46.92 | 46.58 | 46.74 | 19,759,184 | +0.81(+1.76%) |
Jul 12, 2005 | 45.45 | 46.19 | 45.44 | 45.94 | 19,071,794 | +0.62(+1.37%) |
Jul 11, 2005 | 45.57 | 45.64 | 45.06 | 45.32 | 12,522,339 | -0.20(-0.43%) |
Jul 08, 2005 | 44.41 | 45.64 | 44.27 | 45.51 | 23,419,162 | +1.10(+2.48%) |
Jul 07, 2005 | 43.13 | 44.50 | 43.04 | 44.41 | 18,743,694 | +0.90(+2.07%) |
Jul 06, 2005 | 42.93 | 43.70 | 42.70 | 43.51 | 13,955,664 | +0.59(+1.36%) |
Jul 05, 2005 | 42.69 | 43.03 | 42.56 | 42.92 | 9,028,936 | +0.07(+0.16%) |