Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.77 | 46.59 | 45.10 | 46.14 | 2,989,016 | +0.28(+0.62%) |
Jul 28, 2006 | 45.86 | 46.37 | 45.30 | 45.85 | 2,357,407 | -0.02(-0.04%) |
Jul 27, 2006 | 46.72 | 47.17 | 45.57 | 45.87 | 3,620,350 | -0.94(-2.01%) |
Jul 26, 2006 | 46.63 | 47.39 | 46.43 | 46.81 | 3,115,456 | -0.08(-0.17%) |
Jul 25, 2006 | 44.95 | 47.63 | 44.80 | 46.89 | 6,279,812 | +2.12(+4.72%) |
Jul 24, 2006 | 44.01 | 45.05 | 44.12 | 44.77 | 2,955,062 | +0.76(+1.74%) |
Jul 21, 2006 | 43.81 | 44.54 | 43.66 | 44.01 | 2,473,066 | -0.10(-0.22%) |
Jul 20, 2006 | 44.93 | 45.20 | 44.01 | 44.11 | 2,710,250 | -0.91(-2.02%) |
Jul 19, 2006 | 44.33 | 45.29 | 44.06 | 45.02 | 3,361,971 | +0.96(+2.18%) |
Jul 18, 2006 | 44.10 | 45.09 | 43.56 | 44.06 | 2,960,530 | -0.16(-0.35%) |
Jul 17, 2006 | 44.26 | 44.75 | 43.63 | 44.22 | 3,204,824 | -0.16(-0.35%) |
Jul 14, 2006 | 44.07 | 45.10 | 43.96 | 44.37 | 6,928,788 | +1.75(+4.11%) |
Jul 13, 2006 | 41.57 | 43.37 | 41.48 | 42.62 | 6,401,512 | +0.90(+2.16%) |
Jul 12, 2006 | 41.27 | 41.83 | 40.71 | 41.72 | 2,967,684 | +0.56(+1.36%) |
Jul 11, 2006 | 41.07 | 41.43 | 40.78 | 41.16 | 3,270,298 | -0.28(-0.69%) |
Jul 10, 2006 | 41.19 | 41.73 | 41.07 | 41.44 | 3,630,772 | +0.27(+0.67%) |
Jul 07, 2006 | 40.77 | 41.60 | 40.51 | 41.17 | 2,105,042 | +0.16(+0.38%) |
Jul 06, 2006 | 42.11 | 42.31 | 40.79 | 41.01 | 2,868,792 | -0.91(-2.17%) |
Jul 05, 2006 | 42.15 | 42.47 | 41.79 | 41.92 | 3,274,272 | -0.61(-1.43%) |
Jul 03, 2006 | 42.15 | 42.61 | 41.96 | 42.53 | 1,063,660 | +0.38(+0.91%) |
Jun 30, 2006 | 42.93 | 43.34 | 42.03 | 42.15 | 4,908,052 | -0.42(-0.99%) |
Jun 29, 2006 | 40.86 | 42.72 | 40.79 | 42.57 | 3,141,356 | +2.05(+5.05%) |
Jun 28, 2006 | 40.45 | 41.08 | 40.25 | 40.52 | 2,402,831 | +0.08(+0.19%) |
Jun 27, 2006 | 40.57 | 41.16 | 39.70 | 40.45 | 2,953,663 | -0.12(-0.29%) |
Jun 26, 2006 | 40.74 | 41.12 | 40.27 | 40.56 | 1,331,124 | +0.22(+0.53%) |
Jun 23, 2006 | 40.18 | 41.33 | 40.03 | 40.35 | 2,748,244 | +0.18(+0.44%) |
Jun 22, 2006 | 40.82 | 41.15 | 39.92 | 40.17 | 3,794,776 | -0.92(-2.24%) |
Jun 21, 2006 | 41.13 | 41.51 | 40.81 | 41.09 | 3,297,321 | +0.54(+1.33%) |
Jun 20, 2006 | 40.98 | 41.33 | 40.49 | 40.55 | 3,565,289 | +0.20(+0.49%) |
Jun 19, 2006 | 41.55 | 41.62 | 39.83 | 40.36 | 3,283,314 | -1.07(-2.58%) |
Jun 16, 2006 | 40.92 | 41.57 | 40.85 | 41.43 | 3,726,727 | +0.33(+0.81%) |
Jun 15, 2006 | 40.30 | 41.27 | 40.27 | 41.09 | 4,006,560 | +0.83(+2.07%) |
Jun 14, 2006 | 41.67 | 41.70 | 39.32 | 40.26 | 5,894,806 | -1.38(-3.32%) |
Jun 13, 2006 | 41.44 | 42.21 | 41.44 | 41.64 | 3,471,124 | +0.10(+0.24%) |
Jun 12, 2006 | 42.01 | 42.27 | 41.52 | 41.54 | 3,333,553 | -0.32(-0.77%) |
Jun 09, 2006 | 41.80 | 42.55 | 41.62 | 41.87 | 4,261,862 | +0.36(+0.87%) |
Jun 08, 2006 | 40.21 | 41.98 | 40.21 | 41.50 | 6,318,862 | +1.10(+2.71%) |
Jun 07, 2006 | 40.30 | 41.66 | 40.16 | 40.41 | 4,843,724 | +0.37(+0.93%) |
Jun 06, 2006 | 40.42 | 40.54 | 39.16 | 40.03 | 4,483,009 | -0.29(-0.73%) |
Jun 05, 2006 | 41.43 | 41.67 | 40.25 | 40.33 | 2,756,718 | -1.20(-2.90%) |
Jun 02, 2006 | 41.71 | 42.57 | 41.32 | 41.53 | 4,844,337 | +0.53(+1.29%) |
Jun 01, 2006 | 41.18 | 41.52 | 40.39 | 41.00 | 6,973,166 | -0.20(-0.48%) |
May 31, 2006 | 41.44 | 41.82 | 40.98 | 41.20 | 4,821,290 | -0.29(-0.71%) |
May 30, 2006 | 42.95 | 43.09 | 41.38 | 41.49 | 3,399,234 | -1.84(-4.25%) |
May 26, 2006 | 43.48 | 43.48 | 42.85 | 43.34 | 2,089,337 | +0.05(+0.11%) |
May 25, 2006 | 43.89 | 43.89 | 42.45 | 43.29 | 5,319,280 | +0.20(+0.45%) |
May 24, 2006 | 41.63 | 43.19 | 41.56 | 43.09 | 3,616,943 | +1.28(+3.07%) |
May 23, 2006 | 42.29 | 43.16 | 41.78 | 41.81 | 4,073,662 | -0.19(-0.44%) |
May 22, 2006 | 41.84 | 42.82 | 41.72 | 41.99 | 7,250,330 | +0.35(+0.85%) |
May 19, 2006 | 41.52 | 42.06 | 40.91 | 41.64 | 7,203,922 | +0.29(+0.71%) |
May 18, 2006 | 41.44 | 41.68 | 40.78 | 41.35 | 6,111,130 | +0.04(+0.09%) |
May 17, 2006 | 41.72 | 42.21 | 41.04 | 41.31 | 9,746,818 | -1.04(-2.45%) |
May 16, 2006 | 44.06 | 44.47 | 42.29 | 42.35 | 7,070,161 | -1.39(-3.18%) |
May 15, 2006 | 44.01 | 44.39 | 43.24 | 43.74 | 4,577,840 | -0.29(-0.67%) |
May 12, 2006 | 45.57 | 45.59 | 43.78 | 44.03 | 7,871,801 | -1.21(-2.68%) |
May 11, 2006 | 46.82 | 47.05 | 45.05 | 45.24 | 4,181,850 | -1.74(-3.71%) |
May 10, 2006 | 46.77 | 47.15 | 46.50 | 46.99 | 4,292,600 | +0.42(+0.90%) |
May 09, 2006 | 46.53 | 47.99 | 46.14 | 46.57 | 5,774,309 | +0.16(+0.34%) |
May 08, 2006 | 46.86 | 47.01 | 45.86 | 46.41 | 5,149,422 | -0.45(-0.96%) |
May 05, 2006 | 47.40 | 47.79 | 46.67 | 46.86 | 5,924,421 | -0.69(-1.44%) |
May 04, 2006 | 47.66 | 48.36 | 46.17 | 47.55 | 23,909,386 | -5.83(-10.92%) |
May 03, 2006 | 53.37 | 53.57 | 52.36 | 53.37 | 7,054,044 | -0.04(-0.07%) |
May 02, 2006 | 53.79 | 54.03 | 52.91 | 53.41 | 3,321,215 | -0.35(-0.66%) |
May 01, 2006 | 55.59 | 56.02 | 53.42 | 53.76 | 3,444,547 | -1.86(-3.35%) |
Apr 28, 2006 | 55.88 | 56.35 | 55.54 | 55.63 | 2,393,900 | -0.49(-0.87%) |
Apr 27, 2006 | 54.11 | 56.60 | 53.95 | 56.12 | 4,419,999 | +2.01(+3.71%) |
Apr 26, 2006 | 53.80 | 55.54 | 53.69 | 54.11 | 2,321,086 | +0.37(+0.69%) |
Apr 25, 2006 | 53.74 | 54.23 | 53.41 | 53.74 | 1,386,643 | -0.01(-0.02%) |
Apr 24, 2006 | 54.65 | 54.94 | 53.37 | 53.75 | 4,070,329 | -0.85(-1.56%) |
Apr 21, 2006 | 55.82 | 56.12 | 54.19 | 54.60 | 3,460,687 | -1.17(-2.09%) |
Apr 20, 2006 | 55.29 | 55.95 | 54.88 | 55.76 | 2,626,024 | +0.53(+0.96%) |
Apr 19, 2006 | 54.75 | 55.39 | 54.47 | 55.23 | 2,355,110 | +0.38(+0.70%) |
Apr 18, 2006 | 53.27 | 55.27 | 53.17 | 54.85 | 4,063,094 | +1.59(+2.98%) |
Apr 17, 2006 | 53.68 | 54.21 | 53.01 | 53.27 | 2,120,845 | -0.66(-1.22%) |
Apr 13, 2006 | 54.02 | 54.62 | 53.67 | 53.92 | 1,301,526 | -0.31(-0.58%) |
Apr 12, 2006 | 53.29 | 54.57 | 53.36 | 54.23 | 2,283,223 | +0.94(+1.76%) |
Apr 11, 2006 | 54.05 | 54.05 | 52.53 | 53.29 | 2,030,230 | -0.47(-0.87%) |
Apr 10, 2006 | 54.28 | 54.45 | 53.52 | 53.76 | 1,774,065 | -0.73(-1.35%) |
Apr 07, 2006 | 54.55 | 55.22 | 54.18 | 54.50 | 5,567,597 | +0.35(+0.65%) |
Apr 06, 2006 | 53.56 | 54.48 | 53.39 | 54.15 | 2,120,309 | +0.72(+1.36%) |
Apr 05, 2006 | 53.56 | 53.75 | 52.98 | 53.42 | 2,275,043 | -0.37(-0.69%) |
Apr 04, 2006 | 53.85 | 54.03 | 53.21 | 53.79 | 2,409,570 | -0.08(-0.15%) |
Apr 03, 2006 | 53.79 | 54.22 | 53.55 | 53.87 | 2,796,915 | +0.28(+0.53%) |
Mar 31, 2006 | 52.91 | 53.83 | 52.79 | 53.59 | 2,927,666 | +0.52(+0.98%) |
Mar 30, 2006 | 51.74 | 53.16 | 51.73 | 53.07 | 3,536,176 | +1.56(+3.02%) |
Mar 29, 2006 | 50.82 | 52.18 | 50.82 | 51.51 | 3,286,116 | +0.47(+0.92%) |
Mar 28, 2006 | 51.39 | 51.64 | 50.83 | 51.04 | 2,522,262 | -0.17(-0.33%) |
Mar 27, 2006 | 51.48 | 51.91 | 51.00 | 51.21 | 3,169,844 | -0.28(-0.55%) |
Mar 24, 2006 | 51.55 | 51.80 | 51.31 | 51.49 | 3,776,414 | +0.10(+0.19%) |
Mar 23, 2006 | 51.54 | 51.81 | 50.73 | 51.39 | 3,513,552 | -0.44(-0.85%) |
Mar 22, 2006 | 52.39 | 52.55 | 51.38 | 51.84 | 5,009,076 | -0.77(-1.47%) |
Mar 21, 2006 | 53.04 | 54.10 | 52.60 | 52.61 | 6,440,227 | +1.03(+1.99%) |
Mar 20, 2006 | 51.80 | 52.13 | 51.36 | 51.58 | 1,637,892 | +0.09(+0.17%) |
Mar 17, 2006 | 52.22 | 52.42 | 51.24 | 51.49 | 3,649,164 | -0.42(-0.81%) |
Mar 16, 2006 | 53.29 | 53.76 | 51.81 | 51.91 | 2,845,880 | -1.41(-2.64%) |
Mar 15, 2006 | 52.79 | 53.68 | 52.48 | 53.32 | 5,739,667 | +1.48(+2.85%) |
Mar 14, 2006 | 50.68 | 52.54 | 50.04 | 51.85 | 7,832,027 | +1.24(+2.46%) |
Mar 13, 2006 | 49.47 | 50.68 | 49.26 | 50.60 | 4,504,597 | +1.01(+2.03%) |
Mar 10, 2006 | 50.04 | 50.36 | 49.26 | 49.59 | 3,670,555 | -0.21(-0.41%) |
Mar 09, 2006 | 50.13 | 50.56 | 49.68 | 49.80 | 1,577,292 | -0.47(-0.94%) |
Mar 08, 2006 | 50.04 | 50.63 | 49.62 | 50.27 | 2,656,071 | -0.02(-0.04%) |
Mar 07, 2006 | 49.74 | 50.50 | 49.10 | 50.29 | 3,398,130 | +0.34(+0.69%) |
Mar 06, 2006 | 51.11 | 51.18 | 49.75 | 49.95 | 2,487,263 | -1.19(-2.32%) |
Mar 03, 2006 | 51.07 | 52.29 | 51.02 | 51.13 | 2,751,071 | -0.46(-0.89%) |
Mar 02, 2006 | 51.11 | 51.70 | 50.64 | 51.59 | 2,936,599 | +0.64(+1.25%) |
Mar 01, 2006 | 50.89 | 51.28 | 50.44 | 50.95 | 3,031,447 | +0.06(+0.12%) |
Feb 28, 2006 | 51.92 | 51.73 | 50.43 | 50.90 | 3,703,967 | -1.03(-1.98%) |
Feb 27, 2006 | 50.64 | 52.49 | 50.49 | 51.92 | 4,346,899 | +1.20(+2.38%) |
Feb 24, 2006 | 49.86 | 50.76 | 49.74 | 50.72 | 2,594,612 | +0.74(+1.49%) |
Feb 23, 2006 | 50.37 | 50.37 | 49.48 | 49.97 | 3,635,040 | -0.39(-0.78%) |
Feb 22, 2006 | 49.57 | 51.01 | 49.46 | 50.37 | 3,532,029 | +0.37(+0.74%) |
Feb 21, 2006 | 50.92 | 50.99 | 49.66 | 49.99 | 4,102,204 | -0.94(-1.85%) |
Feb 17, 2006 | 51.20 | 51.33 | 50.73 | 50.93 | 4,446,134 | -0.33(-0.65%) |
Feb 16, 2006 | 51.61 | 51.95 | 50.91 | 51.27 | 3,883,297 | -0.44(-0.85%) |
Feb 15, 2006 | 51.80 | 52.52 | 51.30 | 51.71 | 2,909,901 | -0.31(-0.60%) |
Feb 14, 2006 | 53.25 | 53.59 | 51.78 | 52.02 | 2,700,068 | -1.07(-2.01%) |
Feb 13, 2006 | 52.49 | 53.37 | 52.24 | 53.09 | 1,670,631 | +0.32(+0.61%) |
Feb 10, 2006 | 51.94 | 53.30 | 51.51 | 52.77 | 3,319,033 | +0.84(+1.62%) |
Feb 09, 2006 | 53.23 | 53.53 | 51.46 | 51.92 | 3,153,955 | -1.29(-2.43%) |
Feb 08, 2006 | 52.81 | 53.22 | 52.34 | 53.22 | 1,516,621 | +0.34(+0.65%) |
Feb 07, 2006 | 52.94 | 53.63 | 52.39 | 52.87 | 2,581,415 | -0.23(-0.42%) |
Feb 06, 2006 | 53.62 | 53.86 | 52.77 | 53.10 | 3,429,962 | +1.06(+2.03%) |
Feb 03, 2006 | 54.06 | 54.06 | 51.73 | 52.04 | 8,120,264 | -0.43(-0.82%) |
Feb 02, 2006 | 53.18 | 53.71 | 51.16 | 52.47 | 7,976,784 | -1.16(-2.15%) |
Feb 01, 2006 | 53.18 | 53.98 | 52.78 | 53.63 | 2,896,454 | +0.18(+0.33%) |
Jan 31, 2006 | 55.29 | 55.49 | 53.06 | 53.45 | 4,762,121 | -1.73(-3.14%) |
Jan 30, 2006 | 55.56 | 56.62 | 55.16 | 55.18 | 2,982,687 | -0.45(-0.81%) |
Jan 27, 2006 | 55.71 | 55.79 | 55.06 | 55.64 | 2,916,556 | -0.08(-0.14%) |
Jan 26, 2006 | 54.49 | 55.82 | 54.25 | 55.71 | 3,120,518 | +1.91(+3.55%) |
Jan 25, 2006 | 54.05 | 54.48 | 53.22 | 53.80 | 1,659,927 | -0.59(-1.08%) |
Jan 24, 2006 | 53.69 | 54.51 | 53.52 | 54.39 | 2,823,169 | +0.69(+1.28%) |
Jan 23, 2006 | 53.75 | 53.93 | 53.18 | 53.71 | 2,641,807 | -0.08(-0.15%) |
Jan 20, 2006 | 55.17 | 55.56 | 53.70 | 53.78 | 2,749,156 | -1.50(-2.71%) |
Jan 19, 2006 | 55.50 | 55.76 | 54.75 | 55.28 | 2,331,536 | -0.53(-0.95%) |
Jan 18, 2006 | 54.61 | 56.54 | 54.60 | 55.81 | 3,437,573 | +0.77(+1.41%) |
Jan 17, 2006 | 55.34 | 56.06 | 54.67 | 55.04 | 2,680,536 | -0.97(-1.73%) |
Jan 13, 2006 | 56.18 | 56.36 | 55.66 | 56.01 | 1,316,311 | +0.02(+0.03%) |
Jan 12, 2006 | 56.76 | 57.38 | 55.68 | 55.99 | 2,997,685 | -1.00(-1.75%) |
Jan 11, 2006 | 54.59 | 57.17 | 54.59 | 56.99 | 4,867,189 | +2.24(+4.10%) |
Jan 10, 2006 | 54.37 | 55.00 | 54.22 | 54.74 | 2,810,024 | -0.22(-0.39%) |
Jan 09, 2006 | 55.17 | 55.32 | 54.65 | 54.96 | 2,654,504 | -0.43(-0.78%) |
Jan 06, 2006 | 54.84 | 56.02 | 54.47 | 55.39 | 3,924,154 | +0.71(+1.29%) |
Jan 05, 2006 | 54.21 | 54.84 | 53.84 | 54.69 | 4,314,275 | +1.22(+2.29%) |
Jan 04, 2006 | 52.64 | 53.60 | 52.36 | 53.46 | 4,236,211 | +1.22(+2.34%) |
Jan 03, 2006 | 51.10 | 52.52 | 49.92 | 52.24 | 5,042,012 | +1.01(+1.97%) |
Dec 30, 2005 | 51.04 | 51.68 | 51.04 | 51.23 | 2,106,315 | -0.12(-0.23%) |
Dec 29, 2005 | 51.35 | 51.76 | 51.17 | 51.35 | 2,152,949 | -0.11(-0.21%) |
Dec 28, 2005 | 51.62 | 52.05 | 51.13 | 51.45 | 1,885,283 | +0.08(+0.15%) |
Dec 27, 2005 | 52.21 | 52.67 | 51.12 | 51.38 | 2,579,436 | -0.89(-1.71%) |
Dec 23, 2005 | 52.77 | 52.83 | 52.05 | 52.27 | 1,709,533 | -0.38(-0.73%) |
Dec 22, 2005 | 52.49 | 53.02 | 52.30 | 52.65 | 3,662,006 | +0.29(+0.56%) |
Dec 21, 2005 | 52.25 | 53.62 | 51.34 | 52.35 | 15,005,399 | +0.34(+0.66%) |
Dec 20, 2005 | 51.26 | 52.61 | 51.26 | 52.01 | 4,986,126 | +0.84(+1.65%) |
Dec 19, 2005 | 52.39 | 53.15 | 51.08 | 51.17 | 2,944,700 | -1.15(-2.19%) |
Dec 16, 2005 | 52.16 | 52.59 | 51.33 | 52.32 | 4,655,851 | +0.10(+0.19%) |
Dec 15, 2005 | 52.25 | 53.03 | 51.76 | 52.22 | 3,775,084 | -0.35(-0.67%) |
Dec 14, 2005 | 52.79 | 53.67 | 52.40 | 52.57 | 4,094,373 | -1.43(-2.65%) |
Dec 13, 2005 | 54.06 | 54.25 | 53.65 | 54.00 | 2,923,204 | +0.08(+0.15%) |
Dec 12, 2005 | 53.86 | 54.19 | 53.80 | 53.92 | 2,483,903 | -0.08(-0.15%) |
Dec 09, 2005 | 53.65 | 55.11 | 53.31 | 54.00 | 5,584,670 | -0.60(-1.09%) |
Dec 08, 2005 | 55.75 | 55.90 | 54.13 | 54.60 | 2,839,429 | -0.82(-1.48%) |
Dec 07, 2005 | 55.38 | 56.17 | 54.93 | 55.42 | 2,218,000 | -0.24(-0.44%) |
Dec 06, 2005 | 55.63 | 56.31 | 55.27 | 55.66 | 2,726,269 | +0.58(+1.05%) |
Dec 05, 2005 | 55.72 | 55.82 | 54.06 | 55.09 | 3,617,070 | -0.57(-1.02%) |
Dec 02, 2005 | 56.17 | 57.03 | 54.84 | 55.65 | 2,355,566 | -0.56(-0.99%) |
Dec 01, 2005 | 55.77 | 56.80 | 55.43 | 56.21 | 2,902,948 | +1.02(+1.85%) |
Nov 30, 2005 | 55.57 | 55.99 | 54.96 | 55.19 | 3,222,762 | +0.02(+0.04%) |
Nov 29, 2005 | 57.02 | 57.19 | 54.69 | 55.17 | 7,023,323 | -1.72(-3.03%) |
Nov 28, 2005 | 57.83 | 58.14 | 56.64 | 56.90 | 1,684,533 | -1.01(-1.74%) |
Nov 25, 2005 | 58.14 | 58.18 | 57.16 | 57.91 | 1,009,434 | +0.11(+0.19%) |
Nov 23, 2005 | 58.76 | 58.95 | 56.90 | 57.80 | 3,409,528 | -0.86(-1.47%) |
Nov 22, 2005 | 57.85 | 59.44 | 57.70 | 58.66 | 4,196,911 | +1.16(+2.01%) |
Nov 21, 2005 | 57.68 | 57.80 | 56.62 | 57.51 | 2,474,663 | +0.33(+0.58%) |
Nov 18, 2005 | 58.42 | 58.77 | 56.72 | 57.17 | 5,400,326 | -1.17(-2.00%) |
Nov 17, 2005 | 56.86 | 58.35 | 56.62 | 58.34 | 3,237,598 | +2.08(+3.69%) |
Nov 16, 2005 | 56.90 | 57.07 | 56.20 | 56.26 | 3,302,550 | -0.56(-0.98%) |
Nov 15, 2005 | 57.87 | 58.25 | 56.82 | 56.82 | 2,276,183 | -1.05(-1.81%) |
Nov 14, 2005 | 58.00 | 58.24 | 57.37 | 57.87 | 2,876,763 | -0.31(-0.54%) |
Nov 11, 2005 | 59.25 | 59.78 | 57.52 | 58.18 | 3,746,789 | -1.03(-1.74%) |
Nov 10, 2005 | 58.68 | 59.35 | 57.71 | 59.21 | 3,365,656 | +0.74(+1.27%) |
Nov 09, 2005 | 58.06 | 58.75 | 57.65 | 58.47 | 3,183,158 | +0.31(+0.54%) |
Nov 08, 2005 | 58.40 | 58.72 | 57.94 | 58.15 | 2,355,869 | -0.54(-0.92%) |
Nov 07, 2005 | 58.52 | 58.89 | 57.77 | 58.69 | 2,368,687 | +0.00(+0.00%) |
Nov 04, 2005 | 58.76 | 59.43 | 58.14 | 58.69 | 3,693,210 | -0.02(-0.03%) |
Nov 03, 2005 | 59.40 | 59.81 | 58.66 | 58.71 | 3,625,517 | -0.27(-0.46%) |
Nov 02, 2005 | 56.45 | 60.69 | 56.31 | 58.98 | 13,046,510 | +4.35(+7.96%) |
Nov 01, 2005 | 55.31 | 55.54 | 53.76 | 54.64 | 6,422,313 | -1.07(-1.92%) |
Oct 31, 2005 | 55.62 | 55.89 | 54.76 | 55.70 | 4,091,531 | +0.16(+0.28%) |
Oct 28, 2005 | 54.43 | 55.90 | 54.43 | 55.55 | 3,406,908 | +1.51(+2.79%) |
Oct 27, 2005 | 54.47 | 54.98 | 53.64 | 54.04 | 2,202,105 | -0.35(-0.65%) |
Oct 26, 2005 | 55.43 | 55.94 | 54.26 | 54.39 | 2,263,732 | -1.22(-2.20%) |
Oct 25, 2005 | 56.06 | 56.36 | 54.74 | 55.62 | 3,517,853 | -0.91(-1.61%) |
Oct 24, 2005 | 54.02 | 56.56 | 53.67 | 56.53 | 4,335,893 | +2.89(+5.39%) |
Oct 21, 2005 | 53.93 | 54.03 | 53.04 | 53.64 | 4,242,933 | +0.46(+0.87%) |
Oct 20, 2005 | 53.53 | 54.11 | 52.73 | 53.18 | 3,026,574 | +0.22(+0.41%) |
Oct 19, 2005 | 52.33 | 52.96 | 51.44 | 52.96 | 2,629,565 | +0.88(+1.69%) |
Oct 18, 2005 | 52.20 | 52.63 | 51.95 | 52.08 | 2,430,132 | -0.36(-0.69%) |
Oct 17, 2005 | 52.96 | 53.24 | 52.20 | 52.44 | 2,514,499 | -0.50(-0.94%) |
Oct 14, 2005 | 52.69 | 53.97 | 52.55 | 52.94 | 5,588,012 | +1.63(+3.17%) |
Oct 13, 2005 | 50.31 | 51.86 | 49.98 | 51.32 | 4,290,522 | +0.93(+1.85%) |
Oct 12, 2005 | 52.30 | 53.22 | 50.39 | 50.39 | 6,097,553 | -1.38(-2.67%) |
Oct 11, 2005 | 51.90 | 52.29 | 51.21 | 51.77 | 4,837,083 | +1.48(+2.94%) |
Oct 10, 2005 | 51.61 | 51.68 | 50.11 | 50.29 | 5,089,002 | -1.39(-2.69%) |
Oct 07, 2005 | 52.10 | 52.43 | 51.61 | 51.68 | 2,881,528 | -0.30(-0.58%) |
Oct 06, 2005 | 52.64 | 53.01 | 51.44 | 51.98 | 5,758,702 | -1.44(-2.69%) |
Oct 05, 2005 | 54.14 | 54.15 | 53.34 | 53.42 | 3,553,402 | -0.40(-0.75%) |
Oct 04, 2005 | 55.08 | 55.23 | 53.82 | 53.82 | 4,420,231 | -1.25(-2.28%) |
Oct 03, 2005 | 55.17 | 55.88 | 54.91 | 55.08 | 4,383,320 | -0.64(-1.14%) |
Sep 30, 2005 | 56.93 | 57.34 | 55.42 | 55.71 | 3,841,584 | -1.36(-2.39%) |
Sep 29, 2005 | 56.12 | 57.13 | 55.14 | 57.07 | 2,921,133 | +0.85(+1.52%) |
Sep 28, 2005 | 57.28 | 57.29 | 55.91 | 56.22 | 1,857,853 | -0.61(-1.07%) |
Sep 27, 2005 | 56.47 | 57.13 | 56.08 | 56.83 | 1,900,304 | +0.50(+0.89%) |
Sep 26, 2005 | 57.35 | 58.14 | 56.08 | 56.33 | 3,047,339 | -0.67(-1.17%) |
Sep 23, 2005 | 57.00 | 57.51 | 56.65 | 57.00 | 1,700,991 | -0.35(-0.61%) |
Sep 22, 2005 | 57.35 | 57.92 | 55.91 | 57.35 | 4,761,160 | +0.10(+0.17%) |
Sep 21, 2005 | 59.61 | 59.66 | 56.95 | 57.25 | 5,026,993 | -2.35(-3.94%) |
Sep 20, 2005 | 59.27 | 60.23 | 59.10 | 59.60 | 3,176,501 | +0.36(+0.61%) |
Sep 19, 2005 | 59.49 | 61.26 | 58.96 | 59.24 | 2,797,513 | -0.10(-0.16%) |
Sep 16, 2005 | 58.90 | 59.60 | 58.71 | 59.34 | 3,243,523 | +0.38(+0.65%) |
Sep 15, 2005 | 59.58 | 59.85 | 58.85 | 58.96 | 2,227,010 | -0.66(-1.10%) |
Sep 14, 2005 | 60.56 | 60.56 | 59.51 | 59.61 | 3,659,571 | -1.00(-1.65%) |
Sep 13, 2005 | 57.87 | 61.09 | 57.80 | 60.61 | 8,935,972 | +2.74(+4.74%) |
Sep 12, 2005 | 55.82 | 58.68 | 55.82 | 57.87 | 5,896,704 | +2.91(+5.29%) |
Sep 09, 2005 | 55.29 | 55.34 | 54.10 | 54.96 | 5,543,485 | -0.71(-1.28%) |
Sep 08, 2005 | 54.94 | 56.68 | 54.90 | 55.67 | 3,200,058 | +0.29(+0.53%) |
Sep 07, 2005 | 54.98 | 55.48 | 54.48 | 55.38 | 3,037,095 | +0.40(+0.73%) |
Sep 06, 2005 | 56.21 | 56.67 | 54.33 | 54.98 | 5,065,731 | -1.25(-2.23%) |
Sep 02, 2005 | 56.79 | 57.22 | 56.13 | 56.23 | 1,888,679 | -0.51(-0.90%) |
Sep 01, 2005 | 56.07 | 56.99 | 55.93 | 56.74 | 2,588,199 | +0.65(+1.15%) |
Aug 31, 2005 | 55.11 | 56.15 | 54.65 | 56.10 | 2,994,601 | +0.85(+1.54%) |
Aug 30, 2005 | 56.95 | 57.07 | 54.94 | 55.24 | 5,966,909 | -1.84(-3.23%) |
Aug 29, 2005 | 56.60 | 57.58 | 56.27 | 57.08 | 1,792,323 | +0.22(+0.38%) |
Aug 26, 2005 | 56.80 | 57.06 | 56.03 | 56.87 | 1,560,934 | +0.11(+0.19%) |
Aug 25, 2005 | 57.11 | 57.30 | 56.65 | 56.76 | 1,799,209 | -0.25(-0.45%) |
Aug 24, 2005 | 57.49 | 58.42 | 56.98 | 57.02 | 2,540,818 | -0.54(-0.94%) |
Aug 23, 2005 | 57.88 | 57.98 | 57.36 | 57.55 | 1,807,818 | -0.26(-0.46%) |
Aug 22, 2005 | 58.26 | 58.44 | 57.21 | 57.82 | 2,187,661 | -0.51(-0.87%) |
Aug 19, 2005 | 58.20 | 59.17 | 58.20 | 58.33 | 1,965,049 | -0.15(-0.25%) |
Aug 18, 2005 | 58.72 | 59.10 | 58.20 | 58.48 | 2,092,645 | -0.80(-1.35%) |
Aug 17, 2005 | 59.05 | 59.80 | 58.81 | 59.28 | 2,035,156 | +0.41(+0.70%) |
Aug 16, 2005 | 59.53 | 59.99 | 58.87 | 58.87 | 2,494,629 | -0.59(-0.99%) |
Aug 15, 2005 | 58.37 | 59.82 | 58.29 | 59.45 | 1,967,426 | +0.81(+1.39%) |
Aug 12, 2005 | 57.62 | 58.89 | 57.59 | 58.64 | 2,574,217 | +0.55(+0.94%) |
Aug 11, 2005 | 57.88 | 58.66 | 57.42 | 58.09 | 1,880,249 | +0.23(+0.41%) |
Aug 10, 2005 | 57.92 | 58.76 | 57.74 | 57.86 | 2,946,555 | +0.12(+0.20%) |
Aug 09, 2005 | 57.48 | 58.10 | 57.33 | 57.74 | 1,722,577 | +0.57(+0.99%) |
Aug 08, 2005 | 57.93 | 58.75 | 56.93 | 57.17 | 2,075,894 | -0.61(-1.05%) |
Aug 05, 2005 | 57.52 | 57.92 | 57.00 | 57.78 | 1,597,848 | +0.11(+0.19%) |
Aug 04, 2005 | 58.27 | 58.29 | 57.37 | 57.67 | 1,537,045 | -0.60(-1.03%) |
Aug 03, 2005 | 58.76 | 59.19 | 57.76 | 58.27 | 3,028,571 | +0.13(+0.22%) |
Aug 02, 2005 | 57.36 | 58.19 | 56.97 | 58.14 | 2,268,581 | +0.74(+1.28%) |