Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 66.54 | 67.42 | 66.21 | 67.02 | 678,195 | +0.69(+1.04%) |
Sep 28, 2006 | 67.86 | 67.86 | 66.32 | 66.33 | 465,352 | -1.32(-1.95%) |
Sep 27, 2006 | 67.17 | 67.70 | 66.15 | 67.65 | 502,354 | +0.70(+1.04%) |
Sep 26, 2006 | 66.75 | 67.74 | 66.66 | 66.95 | 575,690 | -0.04(-0.06%) |
Sep 25, 2006 | 67.19 | 67.22 | 66.12 | 66.99 | 531,355 | -0.49(-0.73%) |
Sep 22, 2006 | 67.23 | 67.63 | 66.72 | 67.49 | 403,350 | +0.47(+0.70%) |
Sep 21, 2006 | 68.76 | 69.00 | 66.77 | 67.02 | 658,861 | -1.80(-2.62%) |
Sep 20, 2006 | 69.90 | 70.19 | 68.61 | 68.82 | 551,023 | -0.72(-1.04%) |
Sep 19, 2006 | 68.79 | 69.68 | 68.29 | 69.54 | 646,693 | +1.60(+2.36%) |
Sep 18, 2006 | 68.19 | 68.93 | 67.53 | 67.94 | 537,189 | -0.95(-1.38%) |
Sep 15, 2006 | 68.46 | 68.99 | 68.16 | 68.89 | 493,187 | +0.62(+0.91%) |
Sep 14, 2006 | 68.43 | 68.83 | 67.80 | 68.27 | 601,025 | -0.19(-0.28%) |
Sep 13, 2006 | 67.38 | 68.55 | 66.99 | 68.46 | 686,695 | +1.23(+1.83%) |
Sep 12, 2006 | 67.16 | 67.65 | 66.45 | 67.23 | 547,523 | +0.13(+0.20%) |
Sep 11, 2006 | 67.14 | 67.19 | 65.85 | 67.10 | 500,521 | -0.07(-0.11%) |
Sep 08, 2006 | 66.76 | 67.38 | 66.25 | 67.17 | 623,026 | +0.41(+0.61%) |
Sep 07, 2006 | 67.03 | 67.23 | 66.59 | 66.76 | 268,511 | -0.57(-0.85%) |
Sep 06, 2006 | 67.01 | 67.74 | 66.60 | 67.33 | 476,520 | -0.22(-0.32%) |
Sep 05, 2006 | 66.12 | 67.59 | 66.12 | 67.55 | 417,850 | +1.30(+1.96%) |
Sep 01, 2006 | 66.90 | 66.96 | 66.02 | 66.25 | 259,677 | -0.68(-1.02%) |
Aug 31, 2006 | 67.63 | 67.63 | 66.90 | 66.93 | 297,012 | -0.25(-0.37%) |
Aug 30, 2006 | 66.60 | 67.38 | 66.48 | 67.18 | 426,017 | +0.49(+0.73%) |
Aug 29, 2006 | 66.99 | 67.02 | 65.80 | 66.69 | 359,515 | +0.08(+0.12%) |
Aug 28, 2006 | 65.70 | 66.93 | 65.69 | 66.62 | 303,679 | +0.80(+1.21%) |
Aug 25, 2006 | 66.04 | 66.08 | 65.65 | 65.82 | 294,845 | -0.15(-0.23%) |
Aug 24, 2006 | 65.58 | 66.18 | 65.53 | 65.97 | 355,848 | +0.10(+0.15%) |
Aug 23, 2006 | 67.20 | 67.38 | 65.61 | 65.87 | 439,351 | -1.43(-2.12%) |
Aug 22, 2006 | 66.00 | 67.29 | 65.61 | 67.29 | 466,352 | +1.21(+1.82%) |
Aug 21, 2006 | 65.64 | 66.24 | 65.40 | 66.09 | 451,852 | +0.22(+0.33%) |
Aug 18, 2006 | 66.05 | 66.13 | 65.46 | 65.87 | 450,518 | -0.11(-0.17%) |
Aug 17, 2006 | 65.70 | 66.02 | 65.24 | 65.99 | 683,362 | +0.65(+0.99%) |
Aug 16, 2006 | 65.76 | 65.79 | 65.30 | 65.34 | 544,356 | -0.29(-0.44%) |
Aug 15, 2006 | 65.87 | 65.94 | 65.10 | 65.63 | 457,185 | +0.48(+0.74%) |
Aug 14, 2006 | 64.45 | 65.93 | 64.26 | 65.15 | 545,689 | +0.85(+1.32%) |
Aug 11, 2006 | 64.31 | 64.56 | 63.94 | 64.30 | 345,181 | -0.02(-0.03%) |
Aug 10, 2006 | 65.10 | 65.25 | 63.90 | 64.32 | 960,373 | -1.00(-1.52%) |
Aug 09, 2006 | 66.20 | 66.60 | 65.18 | 65.31 | 922,705 | -0.44(-0.67%) |
Aug 08, 2006 | 66.84 | 67.05 | 65.50 | 65.75 | 802,200 | -1.26(-1.88%) |
Aug 07, 2006 | 68.44 | 68.44 | 66.59 | 67.01 | 905,871 | -1.43(-2.09%) |
Aug 04, 2006 | 68.96 | 69.12 | 67.89 | 68.44 | 2,014,417 | +1.24(+1.85%) |
Aug 03, 2006 | 67.11 | 67.92 | 64.17 | 67.20 | 5,112,881 | +0.00(+0.00%) |
Aug 02, 2006 | 68.43 | 68.46 | 66.92 | 67.20 | 558,690 | -1.15(-1.68%) |
Aug 01, 2006 | 68.22 | 69.42 | 67.46 | 68.34 | 381,016 | -0.23(-0.34%) |
Jul 31, 2006 | 68.70 | 68.70 | 67.61 | 68.58 | 401,850 | +0.30(+0.44%) |
Jul 28, 2006 | 67.80 | 68.70 | 67.44 | 68.28 | 460,019 | +1.33(+1.98%) |
Jul 27, 2006 | 67.03 | 67.80 | 66.77 | 66.95 | 284,011 | +0.07(+0.11%) |
Jul 26, 2006 | 66.69 | 67.03 | 66.30 | 66.88 | 546,189 | +0.40(+0.60%) |
Jul 25, 2006 | 66.30 | 67.77 | 66.17 | 66.48 | 694,029 | -0.85(-1.26%) |
Jul 24, 2006 | 65.87 | 67.41 | 65.87 | 67.33 | 403,016 | +1.22(+1.85%) |
Jul 21, 2006 | 68.48 | 68.45 | 65.40 | 66.11 | 524,022 | -2.38(-3.47%) |
Jul 20, 2006 | 69.00 | 69.92 | 68.13 | 68.48 | 811,367 | +0.23(+0.33%) |
Jul 19, 2006 | 67.20 | 68.79 | 66.90 | 68.25 | 682,195 | +1.40(+2.10%) |
Jul 18, 2006 | 66.03 | 66.97 | 66.03 | 66.85 | 468,686 | +1.09(+1.66%) |
Jul 17, 2006 | 65.61 | 65.97 | 65.31 | 65.76 | 362,348 | +0.06(+0.09%) |
Jul 14, 2006 | 65.52 | 66.11 | 65.26 | 65.70 | 887,203 | -0.98(-1.48%) |
Jul 13, 2006 | 67.05 | 67.79 | 66.11 | 66.68 | 432,518 | -0.52(-0.78%) |
Jul 12, 2006 | 66.94 | 67.26 | 66.54 | 67.20 | 329,013 | +0.41(+0.62%) |
Jul 11, 2006 | 66.48 | 67.02 | 66.30 | 66.79 | 336,014 | +0.04(+0.06%) |
Jul 10, 2006 | 66.17 | 66.84 | 66.08 | 66.75 | 247,843 | +0.58(+0.87%) |
Jul 07, 2006 | 65.82 | 67.17 | 65.49 | 66.17 | 404,683 | +0.27(+0.41%) |
Jul 06, 2006 | 65.71 | 66.14 | 65.32 | 65.90 | 167,007 | +0.37(+0.57%) |
Jul 05, 2006 | 65.79 | 66.12 | 64.62 | 65.53 | 401,850 | -0.44(-0.66%) |
Jul 03, 2006 | 65.68 | 66.08 | 65.31 | 65.97 | 340,180 | +0.29(+0.44%) |
Jun 30, 2006 | 64.23 | 66.21 | 64.23 | 65.68 | 828,368 | +1.39(+2.17%) |
Jun 29, 2006 | 62.46 | 64.44 | 62.40 | 64.29 | 688,528 | +2.16(+3.48%) |
Jun 28, 2006 | 61.87 | 62.15 | 61.50 | 62.13 | 288,845 | +0.02(+0.04%) |
Jun 27, 2006 | 61.86 | 62.33 | 61.76 | 62.10 | 335,180 | +0.16(+0.26%) |
Jun 26, 2006 | 61.49 | 61.94 | 61.22 | 61.94 | 486,187 | +0.56(+0.92%) |
Jun 23, 2006 | 61.72 | 61.86 | 61.23 | 61.38 | 443,685 | -0.29(-0.48%) |
Jun 22, 2006 | 61.74 | 62.22 | 61.47 | 61.67 | 356,348 | -0.23(-0.38%) |
Jun 21, 2006 | 60.54 | 61.92 | 60.36 | 61.91 | 618,025 | +1.25(+2.06%) |
Jun 20, 2006 | 60.65 | 61.29 | 60.48 | 60.66 | 430,684 | +0.22(+0.36%) |
Jun 19, 2006 | 61.02 | 61.29 | 60.41 | 60.44 | 272,678 | -0.44(-0.73%) |
Jun 16, 2006 | 60.54 | 61.16 | 60.36 | 60.89 | 277,178 | +0.14(+0.24%) |
Jun 15, 2006 | 60.42 | 60.90 | 60.31 | 60.74 | 440,018 | +0.56(+0.94%) |
Jun 14, 2006 | 60.81 | 60.90 | 59.58 | 60.18 | 706,029 | -0.78(-1.28%) |
Jun 13, 2006 | 61.08 | 61.96 | 60.72 | 60.96 | 760,531 | -0.60(-0.97%) |
Jun 12, 2006 | 61.64 | 61.67 | 60.58 | 61.56 | 616,025 | -0.16(-0.25%) |
Jun 09, 2006 | 60.84 | 61.85 | 60.84 | 61.71 | 256,177 | +0.69(+1.13%) |
Jun 08, 2006 | 61.52 | 61.89 | 60.12 | 61.02 | 543,689 | -0.46(-0.75%) |
Jun 07, 2006 | 61.02 | 62.19 | 60.48 | 61.49 | 415,184 | +0.38(+0.62%) |
Jun 06, 2006 | 62.04 | 62.10 | 60.92 | 61.11 | 467,519 | -0.77(-1.25%) |
Jun 05, 2006 | 61.02 | 62.61 | 60.87 | 61.88 | 654,527 | +0.80(+1.32%) |
Jun 02, 2006 | 60.75 | 61.58 | 60.60 | 61.08 | 587,691 | +0.62(+1.03%) |
Jun 01, 2006 | 59.28 | 60.66 | 59.23 | 60.45 | 702,529 | +0.93(+1.56%) |
May 31, 2006 | 60.47 | 60.86 | 58.86 | 59.52 | 1,621,568 | -0.72(-1.20%) |
May 30, 2006 | 60.69 | 61.33 | 60.20 | 60.24 | 684,362 | -0.56(-0.92%) |
May 26, 2006 | 59.85 | 61.00 | 59.45 | 60.80 | 659,694 | +1.40(+2.36%) |
May 25, 2006 | 59.10 | 59.75 | 58.88 | 59.40 | 606,858 | +0.97(+1.66%) |
May 24, 2006 | 58.80 | 59.18 | 57.81 | 58.43 | 570,023 | -0.34(-0.57%) |
May 23, 2006 | 59.40 | 59.55 | 58.67 | 58.76 | 344,347 | -0.29(-0.49%) |
May 22, 2006 | 59.30 | 59.33 | 58.38 | 59.05 | 432,351 | -0.44(-0.74%) |
May 19, 2006 | 60.04 | 61.09 | 58.99 | 59.49 | 708,029 | -0.40(-0.67%) |
May 18, 2006 | 59.49 | 60.66 | 59.49 | 59.89 | 563,523 | +0.59(+1.00%) |
May 17, 2006 | 60.46 | 61.06 | 59.04 | 59.30 | 531,689 | -1.61(-2.65%) |
May 16, 2006 | 60.81 | 61.26 | 60.64 | 60.91 | 370,182 | +0.22(+0.37%) |
May 15, 2006 | 60.54 | 61.19 | 59.81 | 60.69 | 719,530 | +0.15(+0.25%) |
May 12, 2006 | 61.16 | 61.18 | 60.17 | 60.54 | 460,519 | -0.92(-1.50%) |
May 11, 2006 | 62.33 | 63.08 | 61.23 | 61.46 | 771,199 | -0.87(-1.40%) |
May 10, 2006 | 61.62 | 62.70 | 61.62 | 62.33 | 483,853 | +0.82(+1.33%) |
May 09, 2006 | 61.53 | 62.10 | 60.87 | 61.52 | 281,011 | +0.17(+0.27%) |
May 08, 2006 | 60.97 | 61.49 | 60.71 | 61.35 | 372,849 | +0.53(+0.87%) |
May 05, 2006 | 60.20 | 60.87 | 59.99 | 60.82 | 364,515 | +1.22(+2.05%) |
May 04, 2006 | 59.38 | 59.67 | 59.22 | 59.60 | 298,679 | +0.37(+0.62%) |
May 03, 2006 | 58.98 | 59.39 | 58.80 | 59.23 | 480,853 | +0.16(+0.26%) |
May 02, 2006 | 59.10 | 59.49 | 58.65 | 59.07 | 878,703 | +0.13(+0.21%) |
May 01, 2006 | 59.52 | 60.00 | 58.56 | 58.95 | 682,028 | -0.45(-0.76%) |
Apr 28, 2006 | 59.69 | 60.19 | 59.28 | 59.40 | 390,516 | -0.44(-0.73%) |
Apr 27, 2006 | 59.58 | 60.41 | 59.24 | 59.84 | 493,854 | +0.02(+0.03%) |
Apr 26, 2006 | 60.00 | 60.78 | 59.37 | 59.82 | 778,199 | -0.26(-0.44%) |
Apr 25, 2006 | 60.59 | 61.14 | 59.79 | 60.08 | 349,181 | -0.67(-1.10%) |
Apr 24, 2006 | 61.06 | 61.44 | 60.52 | 60.75 | 540,689 | -0.37(-0.61%) |
Apr 21, 2006 | 60.45 | 61.25 | 60.23 | 61.12 | 591,024 | +0.79(+1.31%) |
Apr 20, 2006 | 60.44 | 60.74 | 59.51 | 60.33 | 1,118,213 | -0.26(-0.43%) |
Apr 19, 2006 | 58.65 | 60.78 | 58.65 | 60.59 | 853,535 | +2.12(+3.63%) |
Apr 18, 2006 | 57.48 | 58.59 | 57.29 | 58.46 | 578,524 | +1.04(+1.82%) |
Apr 17, 2006 | 56.40 | 57.46 | 56.40 | 57.42 | 453,019 | +0.23(+0.41%) |
Apr 13, 2006 | 58.22 | 58.16 | 56.77 | 57.18 | 521,855 | -1.04(-1.78%) |
Apr 12, 2006 | 58.47 | 58.70 | 58.01 | 58.22 | 662,194 | -0.34(-0.57%) |
Apr 11, 2006 | 58.56 | 58.90 | 58.22 | 58.56 | 289,345 | -0.09(-0.15%) |
Apr 10, 2006 | 58.80 | 59.21 | 58.21 | 58.65 | 704,862 | -0.84(-1.41%) |
Apr 07, 2006 | 59.28 | 59.60 | 59.19 | 59.49 | 412,183 | -0.22(-0.36%) |
Apr 06, 2006 | 59.97 | 59.97 | 59.40 | 59.70 | 488,020 | +0.02(+0.04%) |
Apr 05, 2006 | 58.77 | 59.93 | 58.67 | 59.68 | 473,019 | +1.06(+1.81%) |
Apr 04, 2006 | 58.60 | 59.06 | 58.40 | 58.62 | 550,523 | -0.09(-0.15%) |
Apr 03, 2006 | 60.81 | 60.88 | 58.47 | 58.71 | 561,690 | -2.19(-3.60%) |
Mar 31, 2006 | 60.21 | 60.90 | 59.43 | 60.90 | 595,691 | +0.60(+0.99%) |
Mar 30, 2006 | 61.99 | 62.00 | 59.97 | 60.30 | 551,523 | -1.54(-2.49%) |
Mar 29, 2006 | 61.35 | 62.68 | 61.35 | 61.84 | 1,006,542 | +1.13(+1.86%) |
Mar 28, 2006 | 59.33 | 61.04 | 59.19 | 60.71 | 512,521 | +1.53(+2.59%) |
Mar 27, 2006 | 59.16 | 59.43 | 58.58 | 59.18 | 391,683 | +0.02(+0.04%) |
Mar 24, 2006 | 59.59 | 59.79 | 59.15 | 59.16 | 525,188 | -0.33(-0.55%) |
Mar 23, 2006 | 58.65 | 59.57 | 58.38 | 59.49 | 316,846 | +0.59(+1.00%) |
Mar 22, 2006 | 58.20 | 59.04 | 57.91 | 58.90 | 509,188 | -0.18(-0.30%) |
Mar 21, 2006 | 59.57 | 60.01 | 58.62 | 59.08 | 614,192 | -0.49(-0.83%) |
Mar 20, 2006 | 62.43 | 62.44 | 59.40 | 59.57 | 599,025 | -2.28(-3.69%) |
Mar 17, 2006 | 61.23 | 61.88 | 60.89 | 61.85 | 787,533 | +1.61(+2.68%) |
Mar 16, 2006 | 59.79 | 60.28 | 59.52 | 60.24 | 732,030 | +1.37(+2.32%) |
Mar 15, 2006 | 57.21 | 59.18 | 57.12 | 58.87 | 1,221,051 | +2.38(+4.22%) |
Mar 14, 2006 | 55.95 | 56.61 | 55.91 | 56.49 | 241,676 | +0.50(+0.90%) |
Mar 13, 2006 | 56.25 | 56.51 | 55.66 | 55.98 | 339,014 | -0.14(-0.26%) |
Mar 10, 2006 | 55.80 | 56.55 | 55.53 | 56.13 | 378,682 | +0.27(+0.48%) |
Mar 09, 2006 | 55.56 | 56.10 | 55.25 | 55.86 | 346,514 | +0.42(+0.76%) |
Mar 08, 2006 | 54.54 | 55.44 | 54.00 | 55.44 | 406,017 | +0.68(+1.25%) |
Mar 07, 2006 | 55.20 | 55.65 | 54.21 | 54.75 | 769,198 | -0.20(-0.36%) |
Mar 06, 2006 | 52.94 | 55.07 | 52.86 | 54.95 | 657,360 | +2.21(+4.20%) |
Mar 03, 2006 | 52.55 | 52.90 | 52.25 | 52.74 | 577,524 | +0.07(+0.13%) |
Mar 02, 2006 | 52.28 | 53.06 | 52.05 | 52.67 | 554,189 | +0.34(+0.64%) |
Mar 01, 2006 | 52.26 | 52.41 | 51.83 | 52.34 | 366,015 | +0.19(+0.37%) |
Feb 28, 2006 | 51.69 | 52.16 | 51.05 | 52.14 | 389,516 | +0.46(+0.88%) |
Feb 27, 2006 | 52.10 | 52.11 | 51.60 | 51.69 | 285,678 | -0.34(-0.66%) |
Feb 24, 2006 | 52.13 | 52.32 | 51.77 | 52.03 | 294,845 | -0.16(-0.31%) |
Feb 23, 2006 | 52.14 | 52.32 | 51.84 | 52.19 | 182,507 | +0.07(+0.13%) |
Feb 22, 2006 | 51.84 | 52.37 | 51.60 | 52.13 | 455,685 | +0.20(+0.38%) |
Feb 21, 2006 | 51.83 | 52.02 | 51.57 | 51.93 | 395,849 | +0.07(+0.13%) |
Feb 17, 2006 | 51.26 | 52.04 | 51.03 | 51.86 | 330,513 | +0.68(+1.34%) |
Feb 16, 2006 | 50.73 | 51.18 | 50.67 | 51.18 | 245,510 | +0.52(+1.02%) |
Feb 15, 2006 | 50.52 | 50.82 | 50.34 | 50.66 | 376,515 | +0.08(+0.17%) |
Feb 14, 2006 | 50.01 | 50.99 | 49.45 | 50.58 | 557,856 | +0.57(+1.14%) |
Feb 13, 2006 | 49.88 | 50.12 | 49.68 | 50.01 | 240,843 | +0.15(+0.30%) |
Feb 10, 2006 | 49.44 | 49.92 | 49.27 | 49.86 | 541,689 | +0.47(+0.95%) |
Feb 09, 2006 | 49.08 | 49.77 | 48.89 | 49.39 | 374,682 | +0.43(+0.88%) |
Feb 08, 2006 | 49.34 | 49.34 | 48.45 | 48.96 | 419,850 | -0.09(-0.18%) |
Feb 07, 2006 | 49.41 | 49.65 | 48.98 | 49.05 | 195,841 | -0.45(-0.91%) |
Feb 06, 2006 | 49.62 | 49.79 | 49.29 | 49.50 | 370,182 | -0.18(-0.36%) |
Feb 03, 2006 | 49.88 | 49.96 | 48.82 | 49.68 | 415,517 | -0.35(-0.71%) |
Feb 02, 2006 | 50.28 | 50.37 | 49.98 | 50.03 | 540,689 | -0.25(-0.49%) |
Feb 01, 2006 | 50.54 | 50.76 | 50.17 | 50.28 | 487,353 | -0.14(-0.29%) |
Jan 31, 2006 | 50.76 | 50.87 | 50.19 | 50.42 | 606,858 | -0.43(-0.85%) |
Jan 30, 2006 | 51.31 | 51.31 | 50.72 | 50.85 | 454,352 | -0.31(-0.60%) |
Jan 27, 2006 | 51.36 | 51.66 | 51.11 | 51.16 | 868,369 | +0.37(+0.73%) |
Jan 26, 2006 | 50.24 | 50.86 | 50.24 | 50.79 | 451,852 | +0.21(+0.42%) |
Jan 25, 2006 | 50.28 | 50.90 | 50.21 | 50.58 | 417,684 | +0.19(+0.37%) |
Jan 24, 2006 | 49.65 | 50.45 | 49.56 | 50.39 | 509,521 | +1.06(+2.14%) |
Jan 23, 2006 | 48.78 | 49.38 | 48.78 | 49.34 | 157,839 | +0.50(+1.02%) |
Jan 20, 2006 | 49.52 | 49.59 | 48.63 | 48.84 | 390,683 | -0.80(-1.62%) |
Jan 19, 2006 | 48.75 | 49.64 | 48.64 | 49.64 | 208,675 | +0.80(+1.65%) |
Jan 18, 2006 | 48.75 | 49.19 | 48.66 | 48.84 | 202,675 | -0.06(-0.12%) |
Jan 17, 2006 | 48.41 | 48.93 | 48.15 | 48.90 | 342,347 | +0.49(+1.02%) |
Jan 13, 2006 | 49.01 | 49.01 | 48.18 | 48.41 | 215,342 | -0.66(-1.34%) |
Jan 12, 2006 | 49.31 | 49.31 | 48.71 | 49.07 | 368,348 | -0.25(-0.50%) |
Jan 11, 2006 | 49.68 | 49.74 | 49.11 | 49.31 | 393,849 | -0.13(-0.27%) |
Jan 10, 2006 | 48.84 | 50.27 | 48.78 | 49.44 | 506,021 | +0.46(+0.94%) |
Jan 09, 2006 | 48.58 | 49.20 | 48.44 | 48.98 | 264,177 | +0.32(+0.67%) |
Jan 06, 2006 | 48.00 | 48.72 | 47.97 | 48.66 | 266,011 | +0.67(+1.39%) |
Jan 05, 2006 | 47.55 | 48.03 | 47.40 | 47.99 | 549,356 | +0.74(+1.57%) |
Jan 04, 2006 | 46.62 | 47.73 | 46.50 | 47.25 | 371,682 | +0.63(+1.35%) |
Jan 03, 2006 | 45.98 | 46.66 | 45.50 | 46.62 | 503,521 | +0.79(+1.71%) |
Dec 30, 2005 | 45.33 | 45.83 | 45.12 | 45.83 | 518,355 | +0.56(+1.25%) |
Dec 29, 2005 | 45.45 | 45.68 | 44.99 | 45.27 | 297,845 | -0.15(-0.33%) |
Dec 28, 2005 | 45.45 | 45.45 | 45.17 | 45.42 | 289,845 | -0.12(-0.26%) |
Dec 27, 2005 | 45.51 | 45.64 | 45.33 | 45.54 | 360,015 | +0.03(+0.07%) |
Dec 23, 2005 | 45.36 | 45.66 | 45.25 | 45.51 | 189,674 | +0.15(+0.33%) |
Dec 22, 2005 | 45.11 | 45.47 | 44.70 | 45.36 | 260,677 | +0.26(+0.57%) |
Dec 21, 2005 | 45.05 | 45.27 | 44.76 | 45.10 | 492,854 | +0.05(+0.12%) |
Dec 20, 2005 | 45.00 | 45.19 | 44.60 | 45.05 | 413,684 | -0.16(-0.36%) |
Dec 19, 2005 | 46.20 | 46.20 | 44.97 | 45.21 | 384,849 | -0.81(-1.76%) |
Dec 16, 2005 | 45.80 | 46.26 | 45.69 | 46.02 | 228,342 | +0.34(+0.74%) |
Dec 15, 2005 | 46.20 | 46.71 | 45.57 | 45.68 | 282,845 | -0.60(-1.30%) |
Dec 14, 2005 | 45.90 | 46.47 | 45.57 | 46.28 | 413,850 | +0.38(+0.84%) |
Dec 13, 2005 | 45.48 | 46.10 | 45.41 | 45.90 | 234,009 | +0.42(+0.92%) |
Dec 12, 2005 | 46.01 | 46.03 | 45.46 | 45.48 | 237,509 | -0.47(-1.02%) |
Dec 09, 2005 | 45.50 | 46.02 | 45.16 | 45.95 | 280,178 | +0.45(+0.99%) |
Dec 08, 2005 | 44.86 | 45.71 | 44.86 | 45.50 | 435,851 | +0.79(+1.76%) |
Dec 07, 2005 | 44.84 | 45.04 | 44.46 | 44.71 | 344,514 | -0.19(-0.41%) |
Dec 06, 2005 | 45.18 | 45.30 | 44.82 | 44.90 | 298,012 | -0.14(-0.31%) |
Dec 05, 2005 | 44.89 | 45.42 | 44.58 | 45.03 | 331,680 | +0.02(+0.05%) |
Dec 02, 2005 | 45.11 | 45.59 | 44.90 | 45.01 | 658,694 | -0.07(-0.15%) |
Dec 01, 2005 | 44.40 | 45.12 | 44.29 | 45.08 | 315,346 | +0.77(+1.73%) |
Nov 30, 2005 | 44.08 | 44.46 | 43.68 | 44.31 | 653,694 | +0.39(+0.89%) |
Nov 29, 2005 | 43.68 | 44.01 | 43.56 | 43.92 | 354,014 | +0.24(+0.55%) |
Nov 28, 2005 | 43.95 | 44.07 | 43.66 | 43.68 | 419,684 | -0.27(-0.61%) |
Nov 25, 2005 | 43.67 | 44.02 | 43.46 | 43.95 | 85,170 | +0.28(+0.63%) |
Nov 23, 2005 | 43.53 | 43.89 | 43.38 | 43.67 | 336,180 | +0.16(+0.36%) |
Nov 22, 2005 | 42.90 | 43.52 | 42.77 | 43.52 | 223,009 | +0.55(+1.28%) |
Nov 21, 2005 | 42.56 | 43.08 | 42.34 | 42.96 | 224,509 | +0.41(+0.96%) |
Nov 18, 2005 | 42.50 | 42.66 | 42.20 | 42.56 | 254,677 | +0.11(+0.27%) |
Nov 17, 2005 | 41.93 | 42.53 | 41.82 | 42.44 | 161,006 | +0.50(+1.20%) |
Nov 16, 2005 | 42.15 | 42.17 | 41.70 | 41.94 | 279,345 | -0.06(-0.14%) |
Nov 15, 2005 | 42.08 | 42.35 | 41.90 | 42.00 | 174,674 | -0.10(-0.23%) |
Nov 14, 2005 | 42.24 | 42.57 | 41.96 | 42.09 | 161,840 | -0.02(-0.04%) |
Nov 11, 2005 | 41.88 | 42.57 | 41.79 | 42.11 | 176,007 | +0.23(+0.56%) |
Nov 10, 2005 | 41.23 | 41.99 | 40.94 | 41.88 | 262,511 | +0.65(+1.57%) |
Nov 09, 2005 | 40.44 | 41.51 | 40.44 | 41.23 | 243,010 | +0.73(+1.81%) |
Nov 08, 2005 | 40.20 | 40.77 | 39.78 | 40.50 | 353,348 | +0.09(+0.22%) |
Nov 07, 2005 | 40.25 | 40.58 | 40.14 | 40.41 | 356,848 | +0.15(+0.37%) |
Nov 04, 2005 | 40.38 | 40.38 | 39.73 | 40.26 | 226,676 | -0.12(-0.30%) |
Nov 03, 2005 | 40.61 | 40.97 | 40.17 | 40.38 | 300,679 | -0.17(-0.41%) |
Nov 02, 2005 | 40.14 | 40.56 | 39.60 | 40.55 | 467,186 | +0.26(+0.64%) |
Nov 01, 2005 | 40.44 | 40.44 | 39.33 | 40.29 | 482,186 | -0.53(-1.29%) |
Oct 31, 2005 | 40.65 | 40.95 | 40.53 | 40.82 | 371,348 | +0.02(+0.04%) |
Oct 28, 2005 | 39.87 | 40.94 | 39.85 | 40.80 | 318,846 | +1.01(+2.53%) |
Oct 27, 2005 | 40.05 | 40.05 | 39.60 | 39.79 | 463,352 | -0.37(-0.93%) |
Oct 26, 2005 | 39.39 | 40.26 | 39.24 | 40.16 | 880,703 | -0.21(-0.52%) |
Oct 25, 2005 | 41.00 | 41.13 | 40.30 | 40.37 | 265,177 | -0.78(-1.90%) |
Oct 24, 2005 | 40.26 | 41.15 | 40.26 | 41.15 | 188,841 | +1.01(+2.53%) |
Oct 21, 2005 | 39.78 | 40.31 | 39.62 | 40.14 | 354,848 | +0.51(+1.29%) |
Oct 20, 2005 | 40.21 | 40.21 | 39.57 | 39.63 | 515,021 | -0.38(-0.96%) |
Oct 19, 2005 | 39.19 | 40.01 | 38.56 | 40.01 | 177,174 | +0.77(+1.97%) |
Oct 18, 2005 | 39.66 | 39.74 | 39.19 | 39.24 | 269,177 | -0.36(-0.91%) |
Oct 17, 2005 | 39.37 | 39.72 | 39.14 | 39.60 | 247,010 | +0.24(+0.61%) |
Oct 14, 2005 | 38.61 | 39.39 | 38.60 | 39.36 | 233,509 | +1.04(+2.72%) |
Oct 13, 2005 | 38.13 | 38.48 | 37.76 | 38.31 | 391,683 | +0.04(+0.09%) |
Oct 12, 2005 | 38.91 | 38.97 | 37.71 | 38.28 | 444,685 | -0.74(-1.91%) |
Oct 11, 2005 | 39.27 | 39.51 | 38.81 | 39.02 | 394,849 | -0.22(-0.55%) |
Oct 10, 2005 | 40.89 | 39.68 | 39.05 | 39.24 | 177,174 | -0.48(-1.21%) |
Oct 07, 2005 | 40.28 | 40.28 | 39.30 | 39.72 | 348,514 | -0.56(-1.40%) |
Oct 06, 2005 | 40.48 | 40.84 | 39.78 | 40.28 | 168,340 | -0.14(-0.34%) |
Oct 05, 2005 | 41.00 | 41.00 | 40.41 | 40.42 | 208,175 | -0.73(-1.76%) |
Oct 04, 2005 | 41.25 | 41.57 | 41.10 | 41.15 | 486,020 | -0.18(-0.44%) |