Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 29, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 23, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 07, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 31, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 30, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 26, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 25, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 24, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 23, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 22, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 19, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 18, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 17, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 16, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 15, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 12, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 11, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 10, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 09, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 08, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 05, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 04, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 03, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 02, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
May 01, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 68.34 | 68.57 | 67.97 | 68.05 | 10,856,662 | -0.70(-1.02%) |
Mar 30, 2006 | 68.84 | 69.35 | 68.71 | 68.76 | 3,999,887 | -0.18(-0.26%) |
Mar 29, 2006 | 68.46 | 69.10 | 68.42 | 68.93 | 2,903,213 | +0.58(+0.86%) |
Mar 28, 2006 | 68.27 | 69.03 | 68.19 | 68.35 | 2,766,939 | +0.39(+0.58%) |
Mar 27, 2006 | 67.01 | 68.13 | 66.94 | 67.96 | 3,510,300 | +0.76(+1.12%) |
Mar 24, 2006 | 67.01 | 67.64 | 66.98 | 67.20 | 3,065,418 | +0.36(+0.53%) |
Mar 23, 2006 | 67.08 | 67.30 | 66.82 | 66.85 | 2,664,160 | +0.28(+0.42%) |
Mar 22, 2006 | 65.90 | 67.02 | 65.90 | 66.56 | 2,968,041 | +0.59(+0.90%) |
Mar 21, 2006 | 66.25 | 66.64 | 65.96 | 65.97 | 3,279,621 | -0.42(-0.64%) |
Mar 20, 2006 | 66.64 | 67.04 | 66.36 | 66.39 | 3,885,357 | -0.56(-0.84%) |
Mar 17, 2006 | 67.71 | 67.71 | 66.83 | 66.96 | 3,504,628 | -0.46(-0.68%) |
Mar 16, 2006 | 67.03 | 67.61 | 66.77 | 67.42 | 4,386,153 | +0.30(+0.44%) |
Mar 15, 2006 | 66.46 | 67.13 | 66.46 | 67.12 | 5,498,764 | +0.52(+0.78%) |
Mar 14, 2006 | 66.34 | 66.70 | 66.10 | 66.60 | 3,483,153 | +0.35(+0.53%) |
Mar 13, 2006 | 65.71 | 66.28 | 65.71 | 66.25 | 6,285,613 | +0.58(+0.88%) |
Mar 10, 2006 | 65.69 | 66.10 | 65.31 | 65.68 | 4,264,601 | +0.01(+0.01%) |
Mar 09, 2006 | 66.25 | 66.26 | 65.59 | 65.67 | 3,059,340 | -0.37(-0.56%) |
Mar 08, 2006 | 65.32 | 66.16 | 65.31 | 66.04 | 4,727,581 | +0.24(+0.37%) |
Mar 07, 2006 | 66.38 | 66.42 | 65.58 | 65.79 | 4,885,869 | -0.71(-1.07%) |
Mar 06, 2006 | 67.12 | 67.23 | 66.47 | 66.50 | 4,277,431 | -1.03(-1.52%) |
Mar 03, 2006 | 67.45 | 67.88 | 67.44 | 67.53 | 3,750,569 | -0.08(-0.12%) |
Mar 02, 2006 | 67.33 | 67.78 | 67.12 | 67.62 | 4,858,857 | +0.44(+0.66%) |
Mar 01, 2006 | 66.82 | 67.19 | 66.58 | 67.17 | 3,205,744 | +0.40(+0.60%) |
Feb 28, 2006 | 67.10 | 66.90 | 66.27 | 66.77 | 6,948,074 | -0.33(-0.49%) |
Feb 27, 2006 | 67.36 | 67.42 | 66.92 | 67.10 | 4,777,958 | -0.54(-0.80%) |
Feb 24, 2006 | 67.24 | 67.93 | 67.24 | 67.64 | 4,687,468 | +0.81(+1.22%) |
Feb 23, 2006 | 66.67 | 67.25 | 66.59 | 66.82 | 5,706,483 | -0.19(-0.29%) |
Feb 22, 2006 | 67.05 | 67.30 | 66.82 | 67.02 | 9,223,267 | -0.10(-0.14%) |
Feb 21, 2006 | 66.97 | 67.75 | 66.85 | 67.11 | 8,732,870 | +0.80(+1.21%) |
Feb 17, 2006 | 65.84 | 66.45 | 65.76 | 66.31 | 3,850,512 | +0.62(+0.95%) |
Feb 16, 2006 | 65.01 | 65.69 | 65.01 | 65.69 | 4,210,713 | +0.77(+1.19%) |
Feb 15, 2006 | 65.01 | 65.37 | 64.68 | 64.92 | 5,815,340 | +0.05(+0.08%) |
Feb 14, 2006 | 64.47 | 65.11 | 64.25 | 64.87 | 5,996,994 | -0.01(-0.02%) |
Feb 13, 2006 | 64.49 | 65.50 | 64.46 | 64.88 | 4,628,313 | +0.01(+0.02%) |
Feb 10, 2006 | 64.97 | 65.20 | 64.30 | 64.87 | 6,673,231 | -0.01(-0.02%) |
Feb 09, 2006 | 65.62 | 66.12 | 64.65 | 64.88 | 6,530,474 | -0.32(-0.49%) |
Feb 08, 2006 | 65.19 | 65.38 | 64.12 | 65.20 | 7,797,456 | +0.14(+0.22%) |
Feb 07, 2006 | 66.06 | 66.10 | 65.02 | 65.06 | 6,671,340 | -1.58(-2.37%) |
Feb 06, 2006 | 66.73 | 67.10 | 66.36 | 66.64 | 4,597,925 | +0.27(+0.41%) |
Feb 03, 2006 | 67.13 | 67.23 | 66.34 | 66.36 | 5,595,060 | -1.02(-1.52%) |
Feb 02, 2006 | 67.46 | 67.93 | 66.70 | 67.39 | 6,966,307 | -0.07(-0.10%) |
Feb 01, 2006 | 67.68 | 68.23 | 67.22 | 67.45 | 6,045,480 | -0.12(-0.18%) |
Jan 31, 2006 | 67.71 | 67.79 | 67.30 | 67.57 | 6,923,359 | -0.16(-0.24%) |
Jan 30, 2006 | 67.86 | 68.21 | 67.56 | 67.73 | 9,596,028 | -0.11(-0.16%) |
Jan 27, 2006 | 67.85 | 68.13 | 67.66 | 67.84 | 6,660,535 | +0.59(+0.88%) |
Jan 26, 2006 | 67.36 | 67.62 | 66.83 | 67.25 | 7,076,785 | +0.10(+0.14%) |
Jan 25, 2006 | 67.72 | 68.08 | 66.48 | 67.16 | 7,561,374 | -0.14(-0.21%) |
Jan 24, 2006 | 66.82 | 67.82 | 66.79 | 67.30 | 6,707,536 | -0.30(-0.45%) |
Jan 23, 2006 | 66.45 | 67.72 | 66.39 | 67.60 | 6,027,652 | +0.15(+0.22%) |
Jan 20, 2006 | 67.53 | 68.30 | 67.18 | 67.45 | 6,534,121 | +0.26(+0.39%) |
Jan 19, 2006 | 66.49 | 67.37 | 66.49 | 67.19 | 6,877,304 | +0.50(+0.75%) |
Jan 18, 2006 | 67.33 | 67.52 | 66.28 | 66.69 | 5,681,363 | -0.56(-0.83%) |
Jan 17, 2006 | 65.93 | 67.42 | 65.90 | 67.25 | 5,138,563 | +1.84(+2.81%) |
Jan 13, 2006 | 65.27 | 65.60 | 65.05 | 65.41 | 4,756,078 | -0.10(-0.15%) |
Jan 12, 2006 | 65.60 | 66.16 | 65.20 | 65.50 | 8,171,973 | +0.33(+0.50%) |
Jan 11, 2006 | 65.00 | 65.39 | 64.71 | 65.18 | 6,567,480 | +0.12(+0.18%) |
Jan 10, 2006 | 65.01 | 65.53 | 64.87 | 65.06 | 7,455,489 | -0.13(-0.20%) |
Jan 09, 2006 | 65.53 | 65.53 | 64.95 | 65.19 | 6,591,656 | -0.04(-0.06%) |
Jan 06, 2006 | 64.75 | 65.38 | 64.68 | 65.23 | 7,506,676 | +0.84(+1.31%) |
Jan 05, 2006 | 64.49 | 64.79 | 63.98 | 64.39 | 12,672,791 | -0.33(-0.50%) |
Jan 04, 2006 | 64.49 | 65.05 | 64.43 | 64.71 | 8,505,162 | -0.24(-0.36%) |
Jan 03, 2006 | 63.90 | 65.11 | 63.90 | 64.95 | 9,326,452 | +1.13(+1.76%) |
Dec 30, 2005 | 63.52 | 64.14 | 63.49 | 63.82 | 2,459,817 | +0.19(+0.29%) |
Dec 29, 2005 | 63.57 | 64.12 | 63.37 | 63.64 | 4,326,998 | -0.15(-0.23%) |
Dec 28, 2005 | 63.65 | 63.89 | 63.31 | 63.79 | 4,377,510 | +0.61(+0.97%) |
Dec 27, 2005 | 63.86 | 63.97 | 63.05 | 63.17 | 6,285,343 | -0.87(-1.36%) |
Dec 23, 2005 | 64.13 | 64.33 | 63.60 | 64.05 | 3,713,563 | -0.21(-0.32%) |
Dec 22, 2005 | 64.28 | 64.44 | 64.18 | 64.25 | 8,128,349 | +0.13(+0.21%) |
Dec 21, 2005 | 63.97 | 64.43 | 63.94 | 64.12 | 8,105,524 | +0.17(+0.27%) |
Dec 20, 2005 | 63.94 | 64.37 | 63.86 | 63.95 | 13,569,714 | +0.02(+0.03%) |
Dec 19, 2005 | 63.17 | 64.25 | 63.17 | 63.93 | 14,173,019 | +0.92(+1.46%) |
Dec 16, 2005 | 63.74 | 63.97 | 63.01 | 63.01 | 10,309,541 | -0.73(-1.14%) |
Dec 15, 2005 | 63.70 | 63.93 | 63.28 | 63.74 | 14,242,034 | +0.04(+0.06%) |
Dec 14, 2005 | 63.61 | 63.77 | 62.94 | 63.70 | 18,098,624 | -0.03(-0.05%) |
Dec 13, 2005 | 63.82 | 64.16 | 63.49 | 63.73 | 44,031,712 | +2.64(+4.33%) |
Dec 12, 2005 | 61.34 | 61.64 | 59.97 | 61.08 | 19,006,080 | +4.75(+8.42%) |
Dec 09, 2005 | 56.99 | 57.01 | 55.84 | 56.34 | 3,814,316 | -1.00(-1.74%) |
Dec 08, 2005 | 56.56 | 57.35 | 56.00 | 57.34 | 4,256,768 | +0.96(+1.71%) |
Dec 07, 2005 | 56.35 | 57.28 | 55.89 | 56.38 | 4,444,769 | +0.43(+0.77%) |
Dec 06, 2005 | 55.35 | 56.56 | 54.95 | 55.95 | 3,323,785 | +0.50(+0.89%) |
Dec 05, 2005 | 56.26 | 56.46 | 55.18 | 55.45 | 4,614,537 | +0.43(+0.78%) |
Dec 02, 2005 | 54.95 | 55.53 | 54.18 | 55.02 | 4,610,890 | +0.40(+0.73%) |
Dec 01, 2005 | 54.83 | 54.93 | 53.42 | 54.62 | 5,399,361 | +1.13(+2.10%) |
Nov 30, 2005 | 53.34 | 53.92 | 52.90 | 53.50 | 5,255,119 | +0.65(+1.23%) |
Nov 29, 2005 | 52.72 | 53.30 | 52.43 | 52.84 | 5,134,511 | +0.92(+1.77%) |
Nov 28, 2005 | 53.07 | 53.52 | 51.73 | 51.93 | 3,988,001 | -2.24(-4.13%) |
Nov 25, 2005 | 53.99 | 54.24 | 53.61 | 54.16 | 1,446,339 | +0.73(+1.37%) |
Nov 23, 2005 | 54.05 | 54.55 | 53.26 | 53.43 | 3,402,118 | -1.38(-2.53%) |
Nov 22, 2005 | 54.05 | 55.01 | 53.55 | 54.81 | 4,099,560 | +1.84(+3.48%) |
Nov 21, 2005 | 51.61 | 52.97 | 50.61 | 52.97 | 4,622,100 | +1.72(+3.35%) |
Nov 18, 2005 | 52.35 | 52.35 | 50.63 | 51.25 | 4,343,880 | -0.78(-1.49%) |
Nov 17, 2005 | 52.48 | 52.79 | 51.47 | 52.03 | 4,838,734 | +0.26(+0.50%) |
Nov 16, 2005 | 50.54 | 51.93 | 50.05 | 51.77 | 4,815,774 | +1.33(+2.64%) |
Nov 15, 2005 | 49.38 | 51.71 | 49.33 | 50.44 | 4,944,349 | +0.98(+1.98%) |
Nov 14, 2005 | 50.61 | 50.82 | 48.94 | 49.46 | 4,749,595 | -0.01(-0.03%) |
Nov 11, 2005 | 49.10 | 49.62 | 48.53 | 49.47 | 5,402,872 | +1.11(+2.30%) |
Nov 10, 2005 | 49.94 | 50.04 | 47.94 | 48.36 | 10,012,818 | -2.60(-5.10%) |
Nov 09, 2005 | 51.83 | 52.56 | 50.42 | 50.96 | 7,690,085 | -0.90(-1.74%) |
Nov 08, 2005 | 51.57 | 52.37 | 51.02 | 51.87 | 6,142,857 | +0.36(+0.69%) |
Nov 07, 2005 | 53.64 | 53.22 | 51.31 | 51.51 | 7,710,479 | -2.13(-3.98%) |
Nov 04, 2005 | 55.35 | 55.35 | 53.09 | 53.64 | 4,658,701 | -1.81(-3.27%) |
Nov 03, 2005 | 54.94 | 55.80 | 54.64 | 55.46 | 5,473,913 | +1.07(+1.96%) |
Nov 02, 2005 | 53.53 | 54.48 | 52.98 | 54.39 | 5,394,634 | +0.90(+1.69%) |
Nov 01, 2005 | 53.17 | 53.87 | 52.59 | 53.49 | 4,362,788 | +0.01(+0.03%) |
Oct 31, 2005 | 53.20 | 54.92 | 52.41 | 53.47 | 5,310,628 | +0.27(+0.52%) |
Oct 28, 2005 | 51.76 | 53.82 | 50.79 | 53.20 | 5,918,795 | +2.39(+4.71%) |
Oct 27, 2005 | 53.20 | 53.40 | 50.43 | 50.81 | 4,656,810 | -1.75(-3.32%) |
Oct 26, 2005 | 53.47 | 55.04 | 52.43 | 52.56 | 4,889,921 | -0.92(-1.72%) |
Oct 25, 2005 | 52.05 | 54.20 | 51.47 | 53.47 | 6,486,850 | +2.36(+4.62%) |
Oct 24, 2005 | 48.32 | 51.12 | 48.28 | 51.11 | 4,954,479 | +2.48(+5.10%) |
Oct 21, 2005 | 48.24 | 49.51 | 47.54 | 48.63 | 5,702,972 | +0.48(+1.00%) |
Oct 20, 2005 | 50.83 | 50.93 | 47.40 | 48.15 | 7,838,109 | -3.04(-5.93%) |
Oct 19, 2005 | 49.61 | 51.46 | 48.18 | 51.19 | 7,442,253 | +1.49(+2.99%) |
Oct 18, 2005 | 51.83 | 52.70 | 49.62 | 49.70 | 5,933,246 | -2.87(-5.46%) |
Oct 17, 2005 | 53.13 | 53.50 | 52.29 | 52.57 | 4,274,460 | +0.70(+1.34%) |
Oct 14, 2005 | 50.16 | 52.33 | 49.05 | 51.87 | 6,658,509 | +1.25(+2.47%) |
Oct 13, 2005 | 51.81 | 51.98 | 48.87 | 50.62 | 9,034,861 | -1.98(-3.76%) |
Oct 12, 2005 | 53.90 | 53.98 | 52.05 | 52.60 | 3,981,789 | -1.02(-1.91%) |
Oct 11, 2005 | 53.24 | 54.56 | 52.87 | 53.62 | 5,146,262 | +1.52(+2.91%) |
Oct 10, 2005 | 53.83 | 54.04 | 51.64 | 52.10 | 5,260,926 | -1.75(-3.26%) |
Oct 07, 2005 | 52.56 | 53.98 | 52.13 | 53.86 | 5,384,099 | +1.84(+3.54%) |
Oct 06, 2005 | 54.42 | 53.34 | 50.75 | 52.01 | 12,912,250 | -2.87(-5.22%) |
Oct 05, 2005 | 58.29 | 58.63 | 54.88 | 54.88 | 6,762,369 | -3.27(-5.62%) |
Oct 04, 2005 | 61.27 | 60.53 | 58.15 | 58.15 | 4,888,300 | -3.12(-5.10%) |
Oct 03, 2005 | 60.21 | 61.45 | 60.34 | 61.27 | 3,936,004 | +1.06(+1.76%) |
Sep 30, 2005 | 60.70 | 59.96 | 60.21 | 3,755,431 | -0.32(-0.53%) | |
Sep 29, 2005 | 60.57 | 59.50 | 60.53 | 5,141,805 | +0.70(+1.18%) | |
Sep 28, 2005 | 58.92 | 59.83 | 58.15 | 59.83 | 4,491,769 | +0.91(+1.55%) |
Sep 27, 2005 | 58.54 | 58.92 | 57.83 | 58.92 | 2,751,948 | +0.33(+0.56%) |
Sep 26, 2005 | 57.20 | 58.83 | 56.93 | 58.59 | 4,381,021 | +1.21(+2.10%) |
Sep 23, 2005 | 57.38 | 59.21 | 56.94 | 57.38 | 4,039,594 | -1.12(-1.91%) |
Sep 22, 2005 | 59.23 | 59.69 | 56.98 | 58.50 | 6,917,956 | +0.26(+0.45%) |
Sep 21, 2005 | 57.75 | 59.04 | 57.74 | 58.24 | 4,587,931 | +1.41(+2.49%) |
Sep 20, 2005 | 57.71 | 58.09 | 56.45 | 56.83 | 5,335,343 | -1.12(-1.93%) |
Sep 19, 2005 | 57.95 | 58.19 | 56.46 | 57.95 | 5,068,468 | +2.22(+3.99%) |
Sep 16, 2005 | 56.16 | 56.26 | 55.44 | 55.72 | 4,138,186 | -0.04(-0.07%) |
Sep 15, 2005 | 56.46 | 56.63 | 54.89 | 55.76 | 2,983,573 | -0.19(-0.34%) |
Sep 14, 2005 | 55.32 | 55.95 | 54.64 | 55.95 | 3,343,233 | +1.16(+2.12%) |
Sep 13, 2005 | 55.44 | 55.78 | 54.79 | 54.79 | 4,172,356 | -0.23(-0.42%) |
Sep 12, 2005 | 55.99 | 56.11 | 54.69 | 55.02 | 3,832,279 | -1.46(-2.58%) |
Sep 09, 2005 | 55.90 | 56.50 | 55.57 | 56.48 | 3,801,486 | +1.05(+1.90%) |
Sep 08, 2005 | 55.72 | 56.12 | 55.20 | 55.43 | 5,348,444 | +0.14(+0.25%) |
Sep 07, 2005 | 55.24 | 55.92 | 54.92 | 55.29 | 4,375,349 | -0.22(-0.40%) |
Sep 06, 2005 | 55.55 | 56.20 | 54.65 | 55.51 | 6,429,856 | -0.01(-0.03%) |
Sep 02, 2005 | 57.05 | 57.15 | 55.27 | 55.52 | 5,390,447 | -1.90(-3.31%) |