Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.95 | 54.21 | 53.30 | 53.39 | 440,300 | -0.64(-1.18%) |
Sep 28, 2006 | 54.19 | 54.49 | 53.32 | 54.03 | 300,000 | -0.24(-0.44%) |
Sep 27, 2006 | 53.67 | 54.79 | 53.45 | 54.27 | 512,600 | +0.35(+0.65%) |
Sep 26, 2006 | 53.70 | 54.00 | 53.27 | 53.92 | 697,000 | +0.11(+0.20%) |
Sep 25, 2006 | 52.90 | 53.85 | 52.60 | 53.81 | 570,900 | +0.77(+1.45%) |
Sep 22, 2006 | 54.01 | 54.03 | 52.50 | 53.04 | 539,600 | -0.95(-1.76%) |
Sep 21, 2006 | 53.85 | 54.20 | 53.44 | 53.99 | 577,300 | +0.29(+0.54%) |
Sep 20, 2006 | 53.07 | 53.79 | 52.95 | 53.70 | 470,900 | +0.70(+1.32%) |
Sep 19, 2006 | 53.10 | 53.28 | 52.34 | 53.00 | 550,200 | -0.18(-0.34%) |
Sep 18, 2006 | 53.45 | 53.78 | 52.63 | 53.18 | 735,800 | -0.15(-0.28%) |
Sep 15, 2006 | 54.00 | 54.75 | 53.24 | 53.33 | 986,100 | -0.43(-0.80%) |
Sep 14, 2006 | 53.81 | 53.95 | 53.21 | 53.76 | 565,900 | -0.12(-0.22%) |
Sep 13, 2006 | 53.40 | 53.93 | 53.32 | 53.88 | 531,900 | +0.30(+0.56%) |
Sep 12, 2006 | 52.04 | 53.59 | 51.98 | 53.58 | 572,200 | +1.49(+2.86%) |
Sep 11, 2006 | 52.24 | 52.49 | 51.04 | 52.09 | 554,100 | -0.54(-1.03%) |
Sep 08, 2006 | 52.00 | 52.65 | 51.90 | 52.63 | 397,000 | +0.58(+1.11%) |
Sep 07, 2006 | 52.05 | 52.25 | 51.61 | 52.05 | 417,400 | -0.32(-0.61%) |
Sep 06, 2006 | 52.16 | 53.00 | 52.04 | 52.37 | 478,700 | -0.20(-0.38%) |
Sep 05, 2006 | 53.02 | 53.16 | 52.36 | 52.57 | 726,900 | -0.53(-1.00%) |
Sep 01, 2006 | 53.29 | 53.35 | 52.75 | 53.10 | 578,100 | -0.20(-0.38%) |
Aug 31, 2006 | 52.27 | 53.30 | 52.14 | 53.30 | 474,600 | +0.92(+1.76%) |
Aug 30, 2006 | 52.94 | 52.94 | 52.06 | 52.38 | 683,000 | -0.51(-0.96%) |
Aug 29, 2006 | 52.46 | 52.89 | 52.24 | 52.89 | 640,200 | +0.23(+0.44%) |
Aug 28, 2006 | 52.60 | 52.79 | 52.15 | 52.66 | 625,100 | +0.01(+0.02%) |
Aug 25, 2006 | 52.10 | 52.82 | 52.00 | 52.65 | 538,400 | +0.43(+0.82%) |
Aug 24, 2006 | 51.55 | 52.24 | 51.47 | 52.22 | 888,700 | +0.87(+1.69%) |
Aug 23, 2006 | 52.27 | 52.59 | 50.83 | 51.35 | 850,300 | -0.85(-1.63%) |
Aug 22, 2006 | 52.18 | 52.37 | 51.77 | 52.20 | 693,100 | -0.22(-0.42%) |
Aug 21, 2006 | 52.30 | 52.51 | 51.76 | 52.42 | 782,500 | -0.27(-0.51%) |
Aug 18, 2006 | 52.80 | 52.80 | 52.00 | 52.69 | 422,900 | -0.14(-0.27%) |
Aug 17, 2006 | 52.26 | 53.05 | 52.00 | 52.83 | 656,800 | +0.57(+1.09%) |
Aug 16, 2006 | 52.00 | 52.41 | 51.76 | 52.26 | 675,000 | +0.26(+0.50%) |
Aug 15, 2006 | 52.25 | 52.30 | 51.49 | 52.00 | 784,000 | +0.46(+0.89%) |
Aug 14, 2006 | 51.00 | 52.09 | 50.98 | 51.54 | 1,037,600 | +0.49(+0.96%) |
Aug 11, 2006 | 51.29 | 51.40 | 50.76 | 51.05 | 977,900 | -0.04(-0.08%) |
Aug 10, 2006 | 50.49 | 51.17 | 50.18 | 51.09 | 862,600 | +0.80(+1.59%) |
Aug 09, 2006 | 50.10 | 50.54 | 49.80 | 50.29 | 1,149,300 | +0.29(+0.58%) |
Aug 08, 2006 | 49.57 | 50.28 | 49.40 | 50.00 | 1,621,800 | +0.49(+0.99%) |
Aug 07, 2006 | 49.65 | 49.73 | 48.74 | 49.51 | 1,210,000 | -0.01(-0.02%) |
Aug 04, 2006 | 50.00 | 50.01 | 49.25 | 49.52 | 1,967,200 | +1.42(+2.95%) |
Aug 03, 2006 | 46.10 | 48.27 | 45.76 | 48.10 | 1,928,900 | +1.60(+3.44%) |
Aug 02, 2006 | 45.00 | 46.51 | 45.00 | 46.50 | 1,318,300 | +2.06(+4.64%) |
Aug 01, 2006 | 44.93 | 44.94 | 44.06 | 44.44 | 961,200 | -0.88(-1.94%) |
Jul 31, 2006 | 44.35 | 45.49 | 43.99 | 45.32 | 742,900 | +0.28(+0.62%) |
Jul 28, 2006 | 45.25 | 45.30 | 44.54 | 45.04 | 1,012,300 | -0.04(-0.09%) |
Jul 27, 2006 | 45.27 | 46.79 | 44.33 | 45.08 | 1,844,600 | +2.43(+5.70%) |
Jul 26, 2006 | 41.65 | 43.00 | 41.29 | 42.65 | 1,846,500 | +0.27(+0.64%) |
Jul 25, 2006 | 42.22 | 42.86 | 41.88 | 42.38 | 777,800 | +0.11(+0.26%) |
Jul 24, 2006 | 41.33 | 42.48 | 41.55 | 42.27 | 771,500 | +0.94(+2.27%) |
Jul 21, 2006 | 42.35 | 42.39 | 41.10 | 41.33 | 589,100 | -0.93(-2.20%) |
Jul 20, 2006 | 43.90 | 44.00 | 42.24 | 42.26 | 714,700 | -0.80(-1.86%) |
Jul 19, 2006 | 42.10 | 43.19 | 42.02 | 43.06 | 1,537,400 | +0.95(+2.26%) |
Jul 18, 2006 | 43.00 | 43.20 | 41.65 | 42.11 | 1,725,400 | -0.95(-2.21%) |
Jul 17, 2006 | 43.59 | 44.16 | 43.05 | 43.06 | 765,000 | -0.49(-1.13%) |
Jul 14, 2006 | 44.02 | 44.54 | 43.24 | 43.55 | 1,148,900 | -0.36(-0.82%) |
Jul 13, 2006 | 44.78 | 44.86 | 43.90 | 43.91 | 868,500 | -1.03(-2.29%) |
Jul 12, 2006 | 45.47 | 45.65 | 44.87 | 44.94 | 591,800 | -0.70(-1.53%) |
Jul 11, 2006 | 45.51 | 46.08 | 45.36 | 45.64 | 719,900 | -0.02(-0.04%) |
Jul 10, 2006 | 46.40 | 46.57 | 45.51 | 45.66 | 464,500 | -0.54(-1.17%) |
Jul 07, 2006 | 46.49 | 46.73 | 45.95 | 46.20 | 1,085,500 | -0.40(-0.86%) |
Jul 06, 2006 | 46.88 | 47.18 | 46.19 | 46.60 | 987,800 | -0.17(-0.36%) |
Jul 05, 2006 | 47.34 | 47.51 | 46.35 | 46.77 | 1,492,100 | -0.72(-1.52%) |
Jul 03, 2006 | 47.55 | 47.95 | 47.40 | 47.49 | 711,900 | +0.14(+0.30%) |
Jun 30, 2006 | 48.12 | 48.40 | 47.20 | 47.35 | 974,200 | -0.65(-1.35%) |
Jun 29, 2006 | 47.34 | 48.16 | 47.07 | 48.00 | 1,120,900 | +0.69(+1.46%) |
Jun 28, 2006 | 48.30 | 48.30 | 46.94 | 47.31 | 1,506,800 | -0.84(-1.74%) |
Jun 27, 2006 | 48.19 | 48.79 | 48.03 | 48.15 | 1,061,700 | -0.12(-0.25%) |
Jun 26, 2006 | 48.50 | 48.75 | 48.03 | 48.27 | 1,077,800 | -0.23(-0.47%) |
Jun 23, 2006 | 48.05 | 48.77 | 47.76 | 48.50 | 908,200 | +0.00(+0.00%) |
Jun 22, 2006 | 45.00 | 49.05 | 45.00 | 48.50 | 2,512,700 | +4.25(+9.60%) |
Jun 21, 2006 | 44.60 | 44.95 | 44.22 | 44.25 | 1,104,600 | +0.21(+0.48%) |
Jun 20, 2006 | 42.33 | 44.40 | 42.33 | 44.04 | 447,000 | -0.29(-0.65%) |
Jun 19, 2006 | 45.30 | 45.45 | 44.30 | 44.33 | 799,100 | -0.77(-1.71%) |
Jun 16, 2006 | 45.50 | 45.52 | 44.69 | 45.10 | 605,300 | -0.12(-0.27%) |
Jun 15, 2006 | 44.30 | 45.53 | 44.17 | 45.22 | 771,600 | +1.17(+2.66%) |
Jun 14, 2006 | 44.05 | 44.51 | 43.65 | 44.05 | 799,600 | -0.17(-0.38%) |
Jun 13, 2006 | 44.25 | 44.95 | 44.03 | 44.22 | 907,400 | -0.86(-1.91%) |
Jun 12, 2006 | 46.26 | 46.26 | 45.08 | 45.08 | 338,000 | -1.19(-2.57%) |
Jun 09, 2006 | 45.85 | 46.76 | 45.60 | 46.27 | 702,200 | +0.80(+1.76%) |
Jun 08, 2006 | 45.50 | 45.72 | 44.95 | 45.47 | 800,300 | -0.37(-0.81%) |
Jun 07, 2006 | 45.87 | 46.68 | 45.70 | 45.84 | 1,432,000 | -0.11(-0.24%) |
Jun 06, 2006 | 47.25 | 47.36 | 45.79 | 45.95 | 1,023,000 | -1.10(-2.34%) |
Jun 05, 2006 | 47.97 | 47.97 | 46.98 | 47.05 | 775,900 | -1.13(-2.35%) |
Jun 02, 2006 | 48.00 | 48.50 | 47.98 | 48.18 | 631,500 | +0.33(+0.69%) |
Jun 01, 2006 | 46.60 | 47.95 | 46.57 | 47.85 | 928,500 | +0.95(+2.03%) |
May 31, 2006 | 45.82 | 46.90 | 45.42 | 46.90 | 1,052,200 | +0.65(+1.41%) |
May 30, 2006 | 47.00 | 47.15 | 46.15 | 46.25 | 796,400 | -0.85(-1.80%) |
May 26, 2006 | 46.58 | 47.19 | 46.52 | 47.10 | 669,400 | +0.85(+1.84%) |
May 25, 2006 | 46.19 | 46.65 | 45.84 | 46.25 | 728,400 | +0.09(+0.19%) |
May 24, 2006 | 46.26 | 46.40 | 45.08 | 46.16 | 1,113,900 | -0.09(-0.19%) |
May 23, 2006 | 46.83 | 47.46 | 46.25 | 46.25 | 819,100 | -0.08(-0.17%) |
May 22, 2006 | 46.25 | 46.75 | 46.09 | 46.33 | 992,900 | -0.03(-0.06%) |
May 19, 2006 | 46.45 | 46.66 | 45.79 | 46.36 | 1,593,300 | +0.32(+0.70%) |
May 18, 2006 | 46.71 | 47.20 | 46.04 | 46.04 | 1,010,400 | -0.42(-0.90%) |
May 17, 2006 | 47.00 | 47.94 | 46.41 | 46.46 | 1,687,500 | -1.87(-3.87%) |
May 16, 2006 | 49.37 | 49.65 | 48.06 | 48.33 | 1,354,800 | -1.26(-2.54%) |
May 15, 2006 | 49.00 | 50.60 | 48.98 | 49.59 | 1,259,800 | -1.11(-2.19%) |
May 12, 2006 | 50.40 | 50.85 | 50.16 | 50.70 | 737,300 | -0.03(-0.06%) |
May 11, 2006 | 51.10 | 51.20 | 50.72 | 50.73 | 735,200 | -0.49(-0.96%) |
May 10, 2006 | 51.50 | 51.63 | 51.13 | 51.22 | 369,600 | -0.42(-0.81%) |
May 09, 2006 | 52.44 | 52.60 | 51.37 | 51.64 | 420,100 | -0.60(-1.15%) |
May 08, 2006 | 51.50 | 52.39 | 51.35 | 52.24 | 644,800 | +0.27(+0.52%) |
May 05, 2006 | 50.87 | 52.26 | 50.80 | 51.97 | 511,400 | +1.23(+2.42%) |
May 04, 2006 | 51.21 | 51.41 | 50.72 | 50.74 | 686,300 | -0.41(-0.80%) |
May 03, 2006 | 52.05 | 52.05 | 51.04 | 51.15 | 685,500 | -0.69(-1.33%) |
May 02, 2006 | 51.84 | 52.10 | 51.52 | 51.84 | 534,600 | +0.06(+0.12%) |
May 01, 2006 | 52.35 | 52.65 | 51.74 | 51.78 | 885,700 | -0.60(-1.15%) |
Apr 28, 2006 | 52.00 | 52.81 | 51.92 | 52.38 | 1,410,100 | +0.25(+0.48%) |
Apr 27, 2006 | 50.80 | 52.27 | 50.28 | 52.13 | 1,662,200 | +0.70(+1.36%) |
Apr 26, 2006 | 53.20 | 53.46 | 50.64 | 51.43 | 1,934,700 | -1.47(-2.78%) |
Apr 25, 2006 | 53.90 | 53.90 | 52.74 | 52.90 | 744,200 | -0.68(-1.27%) |
Apr 24, 2006 | 52.75 | 54.27 | 52.31 | 53.58 | 841,900 | +0.64(+1.21%) |
Apr 21, 2006 | 54.00 | 54.29 | 52.71 | 52.94 | 1,180,900 | -1.32(-2.43%) |
Apr 20, 2006 | 54.55 | 54.90 | 54.23 | 54.26 | 488,100 | -0.49(-0.89%) |
Apr 19, 2006 | 54.36 | 54.92 | 53.82 | 54.75 | 681,800 | +0.18(+0.33%) |
Apr 18, 2006 | 54.42 | 55.01 | 54.08 | 54.57 | 782,200 | +0.15(+0.28%) |
Apr 17, 2006 | 54.62 | 55.00 | 54.17 | 54.42 | 650,500 | -0.40(-0.73%) |
Apr 13, 2006 | 54.65 | 54.97 | 53.63 | 54.82 | 619,000 | +0.17(+0.31%) |
Apr 12, 2006 | 54.01 | 54.94 | 54.01 | 54.65 | 650,600 | +0.60(+1.11%) |
Apr 11, 2006 | 54.90 | 54.90 | 53.71 | 54.05 | 984,100 | -1.01(-1.83%) |
Apr 10, 2006 | 55.33 | 55.55 | 54.65 | 55.06 | 477,800 | -0.27(-0.49%) |
Apr 07, 2006 | 57.23 | 57.69 | 55.26 | 55.33 | 696,500 | -1.64(-2.88%) |
Apr 06, 2006 | 56.46 | 56.98 | 56.14 | 56.97 | 457,800 | +0.51(+0.90%) |
Apr 05, 2006 | 56.50 | 57.97 | 56.22 | 56.46 | 840,300 | -0.05(-0.09%) |
Apr 04, 2006 | 56.20 | 56.70 | 55.82 | 56.51 | 1,032,000 | +0.26(+0.46%) |
Apr 03, 2006 | 56.16 | 56.38 | 55.49 | 56.25 | 1,097,700 | +0.09(+0.16%) |
Mar 31, 2006 | 55.92 | 56.34 | 55.75 | 56.16 | 463,700 | +0.24(+0.43%) |
Mar 30, 2006 | 55.68 | 56.23 | 55.55 | 55.92 | 466,100 | +0.14(+0.25%) |
Mar 29, 2006 | 53.84 | 56.00 | 53.84 | 55.78 | 560,100 | +0.32(+0.58%) |
Mar 28, 2006 | 55.89 | 56.50 | 55.30 | 55.46 | 1,010,700 | -0.68(-1.21%) |
Mar 27, 2006 | 57.20 | 57.20 | 55.92 | 56.14 | 529,000 | -1.10(-1.92%) |
Mar 24, 2006 | 56.52 | 57.49 | 56.47 | 57.24 | 331,400 | +0.65(+1.15%) |
Mar 23, 2006 | 57.30 | 57.30 | 56.20 | 56.59 | 336,800 | -0.77(-1.34%) |
Mar 22, 2006 | 55.40 | 57.47 | 55.34 | 57.36 | 550,400 | +1.25(+2.23%) |
Mar 21, 2006 | 56.60 | 57.52 | 55.88 | 56.11 | 620,100 | -0.56(-0.99%) |
Mar 20, 2006 | 56.81 | 57.11 | 56.25 | 56.67 | 553,200 | -0.14(-0.25%) |
Mar 17, 2006 | 56.48 | 57.13 | 56.38 | 56.81 | 725,200 | +0.53(+0.94%) |
Mar 16, 2006 | 56.68 | 57.44 | 56.18 | 56.28 | 553,900 | -0.40(-0.71%) |
Mar 15, 2006 | 55.61 | 57.02 | 55.26 | 56.68 | 1,050,700 | +1.08(+1.94%) |
Mar 14, 2006 | 54.78 | 56.01 | 54.62 | 55.60 | 1,172,000 | +0.85(+1.55%) |
Mar 13, 2006 | 54.20 | 54.88 | 54.05 | 54.75 | 1,041,000 | +0.91(+1.69%) |
Mar 10, 2006 | 56.03 | 56.03 | 52.59 | 53.84 | 3,799,100 | -2.47(-4.39%) |
Mar 09, 2006 | 56.90 | 57.21 | 56.24 | 56.31 | 489,100 | -0.66(-1.16%) |
Mar 08, 2006 | 56.81 | 57.09 | 56.30 | 56.97 | 902,400 | +0.03(+0.05%) |
Mar 07, 2006 | 56.79 | 57.25 | 56.57 | 56.94 | 642,400 | +0.15(+0.26%) |
Mar 06, 2006 | 57.94 | 58.05 | 56.77 | 56.79 | 667,900 | -1.07(-1.85%) |
Mar 03, 2006 | 58.15 | 58.40 | 57.79 | 57.86 | 660,500 | -0.26(-0.45%) |
Mar 02, 2006 | 58.00 | 58.34 | 57.58 | 58.12 | 665,200 | -0.36(-0.62%) |
Mar 01, 2006 | 58.15 | 58.84 | 57.75 | 58.48 | 697,900 | +0.60(+1.04%) |
Feb 28, 2006 | 59.14 | 59.18 | 57.55 | 57.88 | 1,216,900 | -1.26(-2.13%) |
Feb 27, 2006 | 59.15 | 59.50 | 58.85 | 59.14 | 1,023,100 | +0.03(+0.05%) |
Feb 24, 2006 | 59.66 | 59.66 | 58.87 | 59.11 | 1,132,400 | -0.56(-0.94%) |
Feb 23, 2006 | 59.73 | 60.04 | 59.30 | 59.67 | 522,500 | -0.03(-0.05%) |
Feb 22, 2006 | 59.48 | 59.94 | 59.26 | 59.70 | 873,500 | +0.60(+1.02%) |
Feb 21, 2006 | 60.50 | 60.98 | 59.05 | 59.10 | 923,800 | -1.22(-2.02%) |
Feb 17, 2006 | 59.80 | 60.32 | 59.47 | 60.32 | 1,264,400 | +0.62(+1.04%) |
Feb 16, 2006 | 59.59 | 59.86 | 59.32 | 59.70 | 793,800 | +0.08(+0.13%) |
Feb 15, 2006 | 58.77 | 59.70 | 58.38 | 59.62 | 1,019,800 | +0.68(+1.15%) |
Feb 14, 2006 | 59.40 | 59.92 | 58.67 | 58.94 | 1,303,600 | -0.19(-0.32%) |
Feb 13, 2006 | 59.75 | 59.86 | 58.97 | 59.13 | 601,900 | -0.77(-1.29%) |
Feb 10, 2006 | 60.12 | 60.25 | 59.74 | 59.90 | 967,500 | -0.12(-0.20%) |
Feb 09, 2006 | 59.50 | 60.69 | 59.50 | 60.02 | 737,300 | +0.56(+0.94%) |
Feb 08, 2006 | 59.40 | 59.65 | 58.89 | 59.46 | 568,900 | +0.31(+0.52%) |
Feb 07, 2006 | 59.81 | 59.85 | 59.04 | 59.15 | 938,500 | -0.66(-1.10%) |
Feb 06, 2006 | 59.97 | 60.12 | 59.27 | 59.81 | 870,900 | -0.09(-0.15%) |
Feb 03, 2006 | 59.45 | 60.19 | 59.32 | 59.90 | 981,400 | +0.35(+0.59%) |
Feb 02, 2006 | 59.60 | 59.77 | 59.11 | 59.55 | 1,436,100 | -1.08(-1.78%) |
Feb 01, 2006 | 60.00 | 60.83 | 60.00 | 60.63 | 1,106,000 | +0.42(+0.70%) |
Jan 31, 2006 | 59.78 | 60.64 | 59.76 | 60.21 | 1,584,800 | +0.36(+0.60%) |
Jan 30, 2006 | 59.90 | 60.24 | 59.40 | 59.85 | 1,692,700 | -0.06(-0.10%) |
Jan 27, 2006 | 57.63 | 61.70 | 57.90 | 59.91 | 2,787,200 | +2.28(+3.96%) |
Jan 26, 2006 | 55.50 | 59.00 | 55.41 | 57.63 | 3,784,900 | +2.75(+5.01%) |
Jan 25, 2006 | 54.67 | 54.92 | 54.20 | 54.88 | 899,300 | +0.81(+1.50%) |
Jan 24, 2006 | 52.40 | 54.52 | 52.40 | 54.07 | 1,560,200 | +1.71(+3.27%) |
Jan 23, 2006 | 54.00 | 54.01 | 52.15 | 52.36 | 1,219,300 | -1.18(-2.20%) |
Jan 20, 2006 | 55.79 | 55.79 | 53.03 | 53.54 | 2,152,700 | -0.87(-1.60%) |
Jan 19, 2006 | 54.48 | 54.91 | 54.32 | 54.41 | 839,800 | +0.41(+0.76%) |
Jan 18, 2006 | 53.08 | 54.20 | 53.08 | 54.00 | 852,300 | +0.90(+1.69%) |
Jan 17, 2006 | 53.00 | 53.42 | 52.94 | 53.10 | 588,400 | +0.10(+0.19%) |
Jan 13, 2006 | 52.00 | 53.38 | 52.00 | 53.00 | 922,100 | +0.42(+0.80%) |
Jan 12, 2006 | 52.52 | 53.50 | 52.40 | 52.58 | 1,292,400 | -0.11(-0.21%) |
Jan 11, 2006 | 50.42 | 52.90 | 50.40 | 52.69 | 1,474,000 | +2.13(+4.21%) |
Jan 10, 2006 | 49.55 | 50.64 | 49.35 | 50.56 | 868,300 | +0.79(+1.59%) |
Jan 09, 2006 | 49.00 | 49.86 | 48.85 | 49.77 | 1,119,600 | +0.93(+1.90%) |
Jan 06, 2006 | 49.00 | 49.40 | 48.48 | 48.84 | 1,145,100 | -0.16(-0.33%) |
Jan 05, 2006 | 49.70 | 49.75 | 48.40 | 49.00 | 1,012,800 | -0.86(-1.72%) |
Jan 04, 2006 | 49.87 | 50.08 | 49.10 | 49.86 | 1,050,100 | -0.11(-0.22%) |
Jan 03, 2006 | 50.24 | 50.29 | 49.21 | 49.97 | 1,212,900 | -0.37(-0.74%) |
Dec 30, 2005 | 50.55 | 50.88 | 50.34 | 50.34 | 520,700 | -0.66(-1.29%) |
Dec 29, 2005 | 50.90 | 51.73 | 50.90 | 51.00 | 384,000 | +0.03(+0.06%) |
Dec 28, 2005 | 51.05 | 51.52 | 50.76 | 50.97 | 636,600 | -0.28(-0.55%) |
Dec 27, 2005 | 51.87 | 52.18 | 51.14 | 51.25 | 654,800 | -0.54(-1.04%) |
Dec 23, 2005 | 51.65 | 52.22 | 51.36 | 51.79 | 502,800 | +0.27(+0.52%) |
Dec 22, 2005 | 51.04 | 51.55 | 50.89 | 51.52 | 472,200 | +0.68(+1.34%) |
Dec 21, 2005 | 50.33 | 51.02 | 50.00 | 50.84 | 471,100 | +0.68(+1.36%) |
Dec 20, 2005 | 50.05 | 50.24 | 49.51 | 50.16 | 920,800 | -0.09(-0.18%) |
Dec 19, 2005 | 51.20 | 51.20 | 50.15 | 50.25 | 674,800 | -0.95(-1.86%) |
Dec 16, 2005 | 51.99 | 52.49 | 51.20 | 51.20 | 895,400 | -0.72(-1.39%) |
Dec 15, 2005 | 52.08 | 52.13 | 51.52 | 51.92 | 590,100 | -0.06(-0.12%) |
Dec 14, 2005 | 51.77 | 52.00 | 51.26 | 51.98 | 717,900 | +0.32(+0.62%) |
Dec 13, 2005 | 50.94 | 51.99 | 50.71 | 51.66 | 649,500 | +0.77(+1.51%) |
Dec 12, 2005 | 51.00 | 51.36 | 50.46 | 50.89 | 549,100 | +0.08(+0.16%) |
Dec 09, 2005 | 50.60 | 51.08 | 50.27 | 50.81 | 579,300 | +0.31(+0.61%) |
Dec 08, 2005 | 50.74 | 51.51 | 50.18 | 50.50 | 750,000 | -0.47(-0.92%) |
Dec 07, 2005 | 51.02 | 51.75 | 50.35 | 50.97 | 827,000 | -0.19(-0.37%) |
Dec 06, 2005 | 52.12 | 52.34 | 50.97 | 51.16 | 1,109,500 | -0.90(-1.73%) |
Dec 05, 2005 | 52.31 | 52.44 | 51.42 | 52.06 | 1,189,000 | -0.85(-1.61%) |
Dec 02, 2005 | 52.15 | 52.92 | 51.94 | 52.91 | 832,600 | +0.84(+1.61%) |
Dec 01, 2005 | 50.72 | 52.20 | 50.65 | 52.07 | 951,900 | +1.25(+2.46%) |
Nov 30, 2005 | 50.34 | 51.65 | 50.09 | 50.82 | 771,100 | +0.77(+1.54%) |
Nov 29, 2005 | 50.63 | 50.63 | 49.69 | 50.05 | 805,200 | -0.28(-0.56%) |
Nov 28, 2005 | 51.37 | 51.37 | 49.95 | 50.33 | 654,200 | -0.54(-1.06%) |
Nov 25, 2005 | 50.01 | 50.93 | 50.01 | 50.87 | 408,200 | +0.63(+1.25%) |
Nov 23, 2005 | 49.51 | 50.79 | 49.51 | 50.24 | 536,800 | -0.07(-0.14%) |
Nov 22, 2005 | 50.75 | 51.36 | 50.22 | 50.31 | 1,482,900 | -0.74(-1.45%) |
Nov 21, 2005 | 50.79 | 51.12 | 49.96 | 51.05 | 926,500 | +0.36(+0.71%) |
Nov 18, 2005 | 49.80 | 50.69 | 49.76 | 50.69 | 1,037,300 | +0.81(+1.62%) |
Nov 17, 2005 | 48.88 | 50.06 | 48.70 | 49.88 | 1,008,000 | +0.96(+1.96%) |
Nov 16, 2005 | 49.33 | 49.95 | 48.75 | 48.92 | 834,100 | -0.31(-0.63%) |
Nov 15, 2005 | 48.12 | 50.27 | 47.95 | 49.23 | 1,620,100 | +1.09(+2.26%) |
Nov 14, 2005 | 48.00 | 48.30 | 47.65 | 48.14 | 752,500 | +0.19(+0.40%) |
Nov 11, 2005 | 47.66 | 48.00 | 47.19 | 47.95 | 519,300 | +0.04(+0.08%) |
Nov 10, 2005 | 47.35 | 47.93 | 47.07 | 47.91 | 984,700 | +0.67(+1.42%) |
Nov 09, 2005 | 45.70 | 47.39 | 45.64 | 47.24 | 689,900 | +0.59(+1.26%) |
Nov 08, 2005 | 46.90 | 46.90 | 46.31 | 46.65 | 638,000 | -0.35(-0.74%) |
Nov 07, 2005 | 47.00 | 47.31 | 46.80 | 47.00 | 581,700 | +0.00(+0.00%) |
Nov 04, 2005 | 46.71 | 47.03 | 46.05 | 47.00 | 579,000 | +0.25(+0.53%) |
Nov 03, 2005 | 47.18 | 47.88 | 46.28 | 46.75 | 1,185,800 | -0.49(-1.04%) |
Nov 02, 2005 | 44.78 | 47.34 | 44.77 | 47.24 | 1,252,300 | +1.86(+4.10%) |
Nov 01, 2005 | 45.06 | 45.74 | 44.68 | 45.38 | 888,100 | -0.18(-0.40%) |
Oct 31, 2005 | 44.96 | 45.86 | 44.92 | 45.56 | 974,400 | +0.50(+1.11%) |
Oct 28, 2005 | 45.32 | 45.45 | 44.37 | 45.06 | 1,104,900 | -0.18(-0.40%) |
Oct 27, 2005 | 44.85 | 46.42 | 44.79 | 45.24 | 2,183,600 | -0.01(-0.02%) |
Oct 26, 2005 | 44.59 | 45.67 | 44.56 | 45.25 | 1,167,600 | -0.14(-0.31%) |
Oct 25, 2005 | 45.07 | 45.88 | 44.86 | 45.39 | 1,316,800 | +0.30(+0.67%) |
Oct 24, 2005 | 43.80 | 45.17 | 43.80 | 45.09 | 1,339,400 | +0.50(+1.12%) |
Oct 21, 2005 | 44.30 | 44.74 | 43.63 | 44.59 | 1,173,200 | +0.39(+0.88%) |
Oct 20, 2005 | 43.70 | 44.75 | 43.64 | 44.20 | 1,566,900 | +0.00(+0.00%) |
Oct 19, 2005 | 42.50 | 44.89 | 42.15 | 44.20 | 3,489,800 | +2.60(+6.25%) |
Oct 18, 2005 | 40.55 | 41.63 | 39.92 | 41.60 | 1,326,400 | +1.15(+2.84%) |
Oct 17, 2005 | 39.99 | 41.75 | 39.81 | 40.45 | 4,263,200 | +3.65(+9.92%) |
Oct 14, 2005 | 36.92 | 37.13 | 36.64 | 36.80 | 837,900 | -0.12(-0.33%) |
Oct 13, 2005 | 36.79 | 37.29 | 36.79 | 36.92 | 923,300 | +0.13(+0.35%) |
Oct 12, 2005 | 37.07 | 37.35 | 36.55 | 36.79 | 852,500 | -0.48(-1.29%) |
Oct 11, 2005 | 37.63 | 38.04 | 37.27 | 37.27 | 980,500 | -0.35(-0.93%) |
Oct 10, 2005 | 39.48 | 39.48 | 37.49 | 37.62 | 826,700 | -0.03(-0.08%) |
Oct 07, 2005 | 37.70 | 37.75 | 37.46 | 37.65 | 910,500 | +0.05(+0.13%) |
Oct 06, 2005 | 38.15 | 38.26 | 37.23 | 37.60 | 2,209,400 | -0.10(-0.27%) |
Oct 05, 2005 | 38.63 | 38.63 | 37.26 | 37.70 | 2,152,800 | -1.18(-3.03%) |
Oct 04, 2005 | 39.48 | 39.52 | 38.85 | 38.88 | 664,200 | -0.62(-1.57%) |