Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 37.75 | 38.34 | 36.62 | 36.63 | 3,435,964 | -1.12(-2.97%) |
Sep 28, 2006 | 37.82 | 38.47 | 37.17 | 37.75 | 2,194,784 | -0.19(-0.51%) |
Sep 27, 2006 | 38.75 | 39.68 | 37.45 | 37.94 | 4,481,760 | -0.66(-1.71%) |
Sep 26, 2006 | 37.58 | 39.30 | 37.41 | 38.60 | 4,176,607 | +0.45(+1.18%) |
Sep 25, 2006 | 37.47 | 38.29 | 36.49 | 38.15 | 3,696,397 | +1.15(+3.10%) |
Sep 22, 2006 | 35.62 | 37.46 | 35.49 | 37.01 | 3,882,574 | +1.00(+2.79%) |
Sep 21, 2006 | 37.01 | 37.47 | 35.68 | 36.00 | 4,035,151 | -1.11(-3.00%) |
Sep 20, 2006 | 38.07 | 38.48 | 37.01 | 37.12 | 3,064,208 | -0.74(-1.97%) |
Sep 19, 2006 | 38.47 | 39.06 | 37.24 | 37.86 | 3,626,446 | -0.74(-1.93%) |
Sep 18, 2006 | 39.28 | 39.82 | 38.01 | 38.60 | 4,238,307 | +0.38(+1.01%) |
Sep 15, 2006 | 37.55 | 39.64 | 37.40 | 38.22 | 5,940,327 | +1.25(+3.39%) |
Sep 14, 2006 | 36.30 | 37.19 | 35.95 | 36.96 | 3,155,682 | +0.54(+1.49%) |
Sep 13, 2006 | 36.76 | 37.37 | 36.25 | 36.42 | 3,124,832 | -0.31(-0.84%) |
Sep 12, 2006 | 34.70 | 36.76 | 34.40 | 36.73 | 5,033,715 | +2.35(+6.84%) |
Sep 11, 2006 | 33.54 | 34.96 | 32.98 | 34.38 | 2,885,206 | +0.64(+1.88%) |
Sep 08, 2006 | 33.37 | 34.20 | 33.33 | 33.74 | 2,911,512 | -0.04(-0.12%) |
Sep 07, 2006 | 32.33 | 34.69 | 32.33 | 33.79 | 7,066,716 | +0.01(+0.02%) |
Sep 06, 2006 | 34.69 | 34.87 | 33.69 | 33.78 | 3,228,025 | -1.12(-3.21%) |
Sep 05, 2006 | 35.56 | 35.58 | 34.71 | 34.90 | 1,581,488 | -0.58(-1.63%) |
Sep 01, 2006 | 35.96 | 36.13 | 35.04 | 35.48 | 1,994,976 | -0.28(-0.80%) |
Aug 31, 2006 | 35.54 | 36.09 | 35.16 | 35.76 | 2,077,003 | +0.28(+0.80%) |
Aug 30, 2006 | 35.29 | 35.50 | 34.61 | 35.48 | 2,021,282 | +0.33(+0.95%) |
Aug 29, 2006 | 34.71 | 35.24 | 34.25 | 35.14 | 2,346,045 | +0.27(+0.77%) |
Aug 28, 2006 | 34.54 | 34.94 | 34.10 | 34.87 | 2,283,747 | +0.64(+1.86%) |
Aug 25, 2006 | 33.91 | 34.60 | 33.75 | 34.24 | 2,220,014 | -0.20(-0.58%) |
Aug 24, 2006 | 33.90 | 34.55 | 33.31 | 34.44 | 3,830,200 | +0.54(+1.60%) |
Aug 23, 2006 | 36.12 | 36.13 | 33.83 | 33.90 | 5,520,860 | -2.22(-6.16%) |
Aug 22, 2006 | 36.76 | 36.84 | 35.78 | 36.12 | 2,106,299 | +0.14(+0.39%) |
Aug 21, 2006 | 36.80 | 36.81 | 35.61 | 35.98 | 1,693,649 | -1.15(-3.09%) |
Aug 18, 2006 | 36.82 | 37.25 | 36.09 | 37.12 | 1,846,345 | +0.34(+0.93%) |
Aug 17, 2006 | 36.47 | 37.83 | 36.41 | 36.78 | 2,527,200 | +0.10(+0.27%) |
Aug 16, 2006 | 35.10 | 36.80 | 35.00 | 36.68 | 3,327,750 | +1.69(+4.83%) |
Aug 15, 2006 | 34.29 | 35.06 | 33.70 | 34.99 | 3,618,076 | +1.33(+3.95%) |
Aug 14, 2006 | 34.83 | 34.85 | 33.51 | 33.66 | 2,434,172 | -0.72(-2.09%) |
Aug 11, 2006 | 34.77 | 35.02 | 34.15 | 34.38 | 2,502,927 | -0.74(-2.10%) |
Aug 10, 2006 | 35.12 | 35.74 | 34.76 | 35.12 | 3,278,724 | -0.32(-0.90%) |
Aug 09, 2006 | 36.44 | 36.44 | 35.13 | 35.43 | 4,428,311 | -1.74(-4.68%) |
Aug 08, 2006 | 39.08 | 39.64 | 36.95 | 37.17 | 4,573,952 | -1.95(-4.98%) |
Aug 07, 2006 | 38.46 | 39.71 | 37.99 | 39.12 | 2,391,842 | +0.65(+1.70%) |
Aug 04, 2006 | 38.92 | 40.01 | 37.91 | 38.47 | 4,927,892 | +0.22(+0.57%) |
Aug 03, 2006 | 35.50 | 38.43 | 35.33 | 38.25 | 4,310,769 | +2.25(+6.25%) |
Aug 02, 2006 | 35.89 | 36.14 | 34.90 | 36.00 | 2,552,311 | +0.79(+2.23%) |
Aug 01, 2006 | 35.12 | 35.30 | 34.30 | 35.22 | 4,491,566 | -0.34(-0.96%) |
Jul 31, 2006 | 35.75 | 35.84 | 35.38 | 35.56 | 1,762,284 | -0.57(-1.57%) |
Jul 28, 2006 | 35.10 | 36.39 | 35.07 | 36.13 | 3,047,229 | +1.42(+4.10%) |
Jul 27, 2006 | 35.72 | 36.17 | 34.44 | 34.71 | 2,320,576 | -0.72(-2.03%) |
Jul 26, 2006 | 35.12 | 35.74 | 34.47 | 35.43 | 3,323,086 | +0.01(+0.02%) |
Jul 25, 2006 | 33.58 | 35.98 | 33.41 | 35.42 | 5,275,374 | +1.71(+5.06%) |
Jul 24, 2006 | 32.72 | 33.92 | 32.77 | 33.71 | 2,442,661 | +1.00(+3.04%) |
Jul 21, 2006 | 32.61 | 33.13 | 31.69 | 32.72 | 3,514,405 | +0.08(+0.23%) |
Jul 20, 2006 | 33.28 | 33.75 | 32.51 | 32.64 | 3,436,801 | -1.32(-3.89%) |
Jul 19, 2006 | 32.65 | 34.37 | 32.89 | 33.96 | 3,393,037 | +1.31(+4.02%) |
Jul 18, 2006 | 32.95 | 33.28 | 31.75 | 32.65 | 3,389,809 | -0.26(-0.79%) |
Jul 17, 2006 | 33.45 | 33.82 | 32.62 | 32.91 | 3,302,639 | -0.48(-1.43%) |
Jul 14, 2006 | 33.87 | 33.95 | 32.86 | 33.39 | 4,422,810 | -1.46(-4.20%) |
Jul 13, 2006 | 35.43 | 35.96 | 34.76 | 34.85 | 2,370,080 | -0.61(-1.72%) |
Jul 12, 2006 | 36.74 | 37.07 | 35.35 | 35.46 | 2,721,748 | -1.34(-3.64%) |
Jul 11, 2006 | 37.22 | 37.35 | 36.34 | 36.80 | 2,645,579 | -0.94(-2.48%) |
Jul 10, 2006 | 38.34 | 38.68 | 37.72 | 37.73 | 1,650,004 | -0.54(-1.40%) |
Jul 07, 2006 | 38.30 | 39.20 | 38.11 | 38.27 | 2,763,957 | -0.20(-0.52%) |
Jul 06, 2006 | 37.88 | 38.90 | 37.83 | 38.47 | 2,068,992 | +0.53(+1.39%) |
Jul 05, 2006 | 38.39 | 38.43 | 37.67 | 37.94 | 2,730,955 | -0.74(-1.92%) |
Jul 03, 2006 | 38.59 | 38.98 | 38.23 | 38.69 | 1,644,145 | +0.34(+0.89%) |
Jun 30, 2006 | 39.31 | 39.34 | 38.34 | 38.34 | 2,410,137 | -0.89(-2.28%) |
Jun 29, 2006 | 37.97 | 39.24 | 37.32 | 39.24 | 3,733,943 | +1.61(+4.27%) |
Jun 28, 2006 | 37.94 | 38.20 | 37.32 | 37.63 | 2,234,483 | -0.43(-1.14%) |
Jun 27, 2006 | 39.61 | 39.72 | 38.03 | 38.07 | 3,847,180 | -1.39(-3.52%) |
Jun 26, 2006 | 38.15 | 39.65 | 37.86 | 39.46 | 5,075,805 | +1.53(+4.04%) |
Jun 23, 2006 | 37.55 | 38.44 | 37.37 | 37.93 | 1,698,551 | +0.23(+0.60%) |
Jun 22, 2006 | 38.29 | 38.29 | 37.36 | 37.70 | 3,243,091 | -0.59(-1.55%) |
Jun 21, 2006 | 36.98 | 38.39 | 36.98 | 38.29 | 3,616,043 | +1.43(+3.88%) |
Jun 20, 2006 | 37.86 | 38.18 | 36.84 | 36.86 | 3,625,011 | -0.61(-1.63%) |
Jun 19, 2006 | 38.13 | 38.67 | 37.16 | 37.47 | 4,426,517 | -0.55(-1.45%) |
Jun 16, 2006 | 37.72 | 38.88 | 37.57 | 38.03 | 6,107,730 | +0.31(+0.82%) |
Jun 15, 2006 | 35.54 | 37.97 | 35.54 | 37.72 | 5,447,561 | +1.60(+4.42%) |
Jun 14, 2006 | 35.63 | 36.38 | 35.54 | 36.12 | 4,798,034 | +0.78(+2.20%) |
Jun 13, 2006 | 35.84 | 36.96 | 35.08 | 35.34 | 5,400,210 | -0.89(-2.45%) |
Jun 12, 2006 | 37.37 | 37.42 | 36.11 | 36.23 | 2,539,756 | -1.19(-3.17%) |
Jun 09, 2006 | 38.05 | 38.39 | 37.37 | 37.42 | 3,395,668 | -0.13(-0.33%) |
Jun 08, 2006 | 37.72 | 38.11 | 36.64 | 37.54 | 4,766,347 | -0.46(-1.21%) |
Jun 07, 2006 | 38.83 | 39.32 | 37.85 | 38.00 | 3,783,567 | -0.32(-0.83%) |
Jun 06, 2006 | 40.64 | 40.79 | 38.02 | 38.32 | 8,115,381 | -2.74(-6.68%) |
Jun 05, 2006 | 42.15 | 42.20 | 41.02 | 41.06 | 3,044,718 | -1.67(-3.91%) |
Jun 02, 2006 | 43.96 | 44.03 | 42.30 | 42.73 | 2,925,622 | -0.80(-1.84%) |
Jun 01, 2006 | 42.65 | 43.60 | 42.48 | 43.54 | 2,261,148 | +0.72(+1.68%) |
May 31, 2006 | 43.26 | 43.35 | 42.15 | 42.82 | 2,981,224 | -0.33(-0.76%) |
May 30, 2006 | 43.74 | 44.26 | 43.14 | 43.14 | 1,672,604 | -1.28(-2.88%) |
May 26, 2006 | 44.20 | 45.20 | 44.16 | 44.42 | 1,642,471 | +0.33(+0.76%) |
May 25, 2006 | 44.32 | 44.63 | 43.52 | 44.09 | 2,321,652 | -0.09(-0.21%) |
May 24, 2006 | 44.16 | 45.66 | 43.25 | 44.18 | 4,319,737 | -0.18(-0.41%) |
May 23, 2006 | 45.16 | 45.73 | 44.37 | 44.37 | 2,676,190 | +0.34(+0.78%) |
May 22, 2006 | 44.72 | 44.77 | 43.25 | 44.02 | 3,335,881 | -0.96(-2.14%) |
May 19, 2006 | 45.48 | 45.82 | 44.54 | 44.98 | 3,099,243 | -0.49(-1.08%) |
May 18, 2006 | 45.79 | 46.76 | 45.29 | 45.48 | 3,275,974 | +0.02(+0.04%) |
May 17, 2006 | 45.91 | 46.77 | 45.28 | 45.46 | 3,831,037 | -1.33(-2.84%) |
May 16, 2006 | 46.98 | 47.66 | 46.62 | 46.79 | 3,105,461 | -0.49(-1.04%) |
May 15, 2006 | 48.05 | 48.55 | 46.41 | 47.28 | 3,032,401 | -1.05(-2.18%) |
May 12, 2006 | 49.34 | 49.41 | 48.08 | 48.34 | 2,748,652 | -1.37(-2.76%) |
May 11, 2006 | 50.74 | 50.74 | 49.57 | 49.71 | 2,315,076 | -1.20(-2.37%) |
May 10, 2006 | 50.74 | 51.74 | 49.98 | 50.91 | 2,597,988 | +1.20(+2.42%) |
May 09, 2006 | 49.97 | 50.48 | 49.64 | 49.71 | 1,500,656 | -0.88(-1.74%) |
May 08, 2006 | 51.01 | 51.86 | 50.37 | 50.59 | 1,761,447 | -0.75(-1.47%) |
May 05, 2006 | 50.39 | 51.96 | 49.80 | 51.34 | 3,042,565 | +2.17(+4.42%) |
May 04, 2006 | 49.94 | 50.39 | 49.05 | 49.17 | 1,398,659 | -0.76(-1.52%) |
May 03, 2006 | 49.55 | 50.55 | 49.47 | 49.93 | 2,658,134 | +0.17(+0.34%) |
May 02, 2006 | 49.85 | 49.97 | 48.86 | 49.76 | 3,449,955 | -0.97(-1.91%) |
May 01, 2006 | 51.02 | 51.83 | 50.30 | 50.73 | 2,218,460 | -0.76(-1.48%) |
Apr 28, 2006 | 51.22 | 52.50 | 51.06 | 51.49 | 2,118,854 | -0.37(-0.71%) |
Apr 27, 2006 | 51.76 | 52.24 | 50.42 | 51.86 | 3,465,738 | -1.04(-1.96%) |
Apr 26, 2006 | 52.75 | 54.57 | 52.70 | 52.90 | 2,485,469 | +0.42(+0.80%) |
Apr 25, 2006 | 53.44 | 53.72 | 52.00 | 52.48 | 2,382,276 | -0.96(-1.80%) |
Apr 24, 2006 | 54.74 | 54.74 | 53.36 | 53.44 | 1,483,198 | -1.38(-2.52%) |
Apr 21, 2006 | 55.70 | 55.70 | 54.47 | 54.82 | 2,094,940 | -0.39(-0.71%) |
Apr 20, 2006 | 54.78 | 55.92 | 53.98 | 55.21 | 2,535,331 | -0.32(-0.57%) |
Apr 19, 2006 | 55.54 | 56.41 | 54.44 | 55.53 | 2,354,655 | -0.76(-1.35%) |
Apr 18, 2006 | 52.65 | 56.42 | 52.65 | 56.29 | 4,155,562 | +2.81(+5.25%) |
Apr 17, 2006 | 53.94 | 54.44 | 53.02 | 53.48 | 1,564,150 | -0.59(-1.10%) |
Apr 13, 2006 | 54.61 | 54.12 | 53.31 | 54.08 | 1,877,315 | -0.54(-0.98%) |
Apr 12, 2006 | 55.40 | 55.78 | 54.49 | 54.61 | 1,831,039 | -1.54(-2.74%) |
Apr 11, 2006 | 57.12 | 57.65 | 55.78 | 56.15 | 2,186,055 | -0.47(-0.83%) |
Apr 10, 2006 | 56.63 | 57.06 | 56.22 | 56.62 | 1,900,632 | +0.00(+0.00%) |
Apr 07, 2006 | 56.29 | 57.29 | 55.76 | 56.62 | 1,802,581 | -0.04(-0.07%) |
Apr 06, 2006 | 56.03 | 56.76 | 55.57 | 56.66 | 2,148,868 | +0.08(+0.15%) |
Apr 05, 2006 | 54.53 | 56.66 | 54.53 | 56.58 | 2,932,557 | +2.23(+4.11%) |
Apr 04, 2006 | 54.21 | 54.77 | 53.89 | 54.34 | 1,843,475 | +0.17(+0.31%) |
Apr 03, 2006 | 54.02 | 54.21 | 53.57 | 54.18 | 2,346,643 | -0.17(-0.31%) |
Mar 31, 2006 | 54.61 | 54.83 | 53.96 | 54.34 | 1,901,229 | -0.50(-0.91%) |
Mar 30, 2006 | 55.71 | 55.86 | 53.98 | 54.84 | 2,110,843 | -0.97(-1.74%) |
Mar 29, 2006 | 56.02 | 56.45 | 55.20 | 55.81 | 1,447,804 | -0.19(-0.34%) |
Mar 28, 2006 | 57.17 | 57.35 | 55.50 | 56.01 | 2,403,082 | -0.86(-1.51%) |
Mar 27, 2006 | 56.66 | 57.54 | 56.65 | 56.87 | 1,614,490 | -0.17(-0.29%) |
Mar 24, 2006 | 56.52 | 57.79 | 55.33 | 57.04 | 4,072,817 | +0.32(+0.56%) |
Mar 23, 2006 | 54.78 | 57.29 | 54.28 | 56.72 | 4,878,388 | +2.70(+5.00%) |
Mar 22, 2006 | 54.11 | 55.11 | 53.49 | 54.02 | 2,376,537 | +0.28(+0.53%) |
Mar 21, 2006 | 54.28 | 54.62 | 53.46 | 53.73 | 2,370,439 | -1.05(-1.92%) |
Mar 20, 2006 | 56.16 | 56.28 | 54.59 | 54.79 | 2,097,212 | -1.48(-2.63%) |
Mar 17, 2006 | 56.66 | 57.33 | 56.12 | 56.27 | 2,545,495 | +0.45(+0.81%) |
Mar 16, 2006 | 55.26 | 56.49 | 54.75 | 55.81 | 2,459,880 | +1.35(+2.49%) |
Mar 15, 2006 | 55.22 | 55.77 | 54.20 | 54.46 | 2,319,380 | -1.11(-2.00%) |
Mar 14, 2006 | 52.90 | 55.57 | 52.90 | 55.57 | 3,110,364 | +2.60(+4.91%) |
Mar 13, 2006 | 53.10 | 53.82 | 52.90 | 52.97 | 1,267,367 | +0.08(+0.16%) |
Mar 10, 2006 | 51.85 | 53.52 | 51.67 | 52.89 | 2,004,183 | +0.89(+1.70%) |
Mar 09, 2006 | 53.06 | 53.49 | 51.92 | 52.00 | 1,660,885 | -0.98(-1.85%) |
Mar 08, 2006 | 51.98 | 53.11 | 51.68 | 52.98 | 2,661,841 | +0.65(+1.25%) |
Mar 07, 2006 | 53.11 | 53.11 | 51.49 | 52.33 | 4,415,277 | -1.17(-2.19%) |
Mar 06, 2006 | 54.57 | 54.65 | 53.36 | 53.50 | 3,373,427 | -1.25(-2.29%) |
Mar 03, 2006 | 55.61 | 55.70 | 54.49 | 54.75 | 2,277,888 | -1.22(-2.18%) |
Mar 02, 2006 | 55.65 | 56.70 | 55.39 | 55.97 | 1,750,566 | +0.33(+0.59%) |
Mar 01, 2006 | 56.06 | 56.22 | 55.58 | 55.65 | 1,400,333 | -0.41(-0.73%) |
Feb 28, 2006 | 56.91 | 56.94 | 55.90 | 56.06 | 1,841,323 | -0.85(-1.50%) |
Feb 27, 2006 | 57.71 | 57.77 | 56.56 | 56.91 | 1,891,544 | -1.01(-1.75%) |
Feb 24, 2006 | 58.53 | 58.62 | 57.75 | 57.92 | 1,586,151 | -0.61(-1.04%) |
Feb 23, 2006 | 58.52 | 59.61 | 57.96 | 58.53 | 2,936,503 | -0.11(-0.19%) |
Feb 22, 2006 | 56.69 | 59.01 | 56.32 | 58.64 | 2,688,865 | +1.84(+3.24%) |
Feb 21, 2006 | 56.87 | 57.07 | 55.76 | 56.80 | 2,457,608 | +0.34(+0.61%) |
Feb 17, 2006 | 57.20 | 57.45 | 56.35 | 56.46 | 1,690,779 | -0.65(-1.14%) |
Feb 16, 2006 | 56.66 | 57.17 | 55.80 | 57.11 | 2,373,787 | +0.87(+1.55%) |
Feb 15, 2006 | 55.98 | 57.30 | 55.76 | 56.24 | 2,080,471 | +0.19(+0.34%) |
Feb 14, 2006 | 55.04 | 56.22 | 54.19 | 56.05 | 3,267,484 | +0.89(+1.62%) |
Feb 13, 2006 | 56.12 | 56.18 | 54.82 | 55.15 | 3,069,828 | -1.06(-1.89%) |
Feb 10, 2006 | 56.95 | 57.00 | 55.89 | 56.22 | 2,894,054 | -1.51(-2.62%) |
Feb 09, 2006 | 57.37 | 58.36 | 57.29 | 57.73 | 2,640,437 | +0.19(+0.33%) |
Feb 08, 2006 | 56.45 | 57.65 | 55.19 | 57.54 | 6,838,807 | +1.09(+1.93%) |
Feb 07, 2006 | 57.12 | 58.09 | 56.25 | 56.45 | 3,574,431 | -2.42(-4.11%) |
Feb 06, 2006 | 60.00 | 60.28 | 58.62 | 58.87 | 1,629,078 | -1.22(-2.03%) |
Feb 03, 2006 | 59.50 | 60.82 | 58.46 | 60.09 | 3,302,041 | -0.08(-0.13%) |
Feb 02, 2006 | 61.76 | 61.79 | 59.70 | 60.16 | 2,653,710 | -1.69(-2.73%) |
Feb 01, 2006 | 63.14 | 63.30 | 61.50 | 61.85 | 2,391,005 | -1.87(-2.94%) |
Jan 31, 2006 | 64.44 | 64.49 | 63.27 | 63.73 | 2,372,591 | -1.10(-1.69%) |
Jan 30, 2006 | 63.81 | 65.11 | 63.19 | 64.82 | 2,525,048 | +1.01(+1.59%) |
Jan 27, 2006 | 62.89 | 64.65 | 62.56 | 63.81 | 2,073,058 | +0.92(+1.46%) |
Jan 26, 2006 | 63.30 | 63.43 | 61.81 | 62.89 | 1,892,261 | +0.39(+0.63%) |
Jan 25, 2006 | 63.24 | 63.24 | 61.43 | 62.50 | 2,739,445 | -0.74(-1.18%) |
Jan 24, 2006 | 63.02 | 64.06 | 62.76 | 63.24 | 1,850,889 | +0.54(+0.85%) |
Jan 23, 2006 | 62.78 | 63.37 | 62.30 | 62.71 | 2,088,841 | -1.46(-2.28%) |
Jan 20, 2006 | 65.40 | 65.42 | 63.45 | 64.17 | 1,971,659 | -0.96(-1.48%) |
Jan 19, 2006 | 65.98 | 66.00 | 64.62 | 65.13 | 1,533,300 | -0.74(-1.13%) |
Jan 18, 2006 | 65.48 | 66.19 | 64.56 | 65.88 | 2,030,011 | +0.33(+0.51%) |
Jan 17, 2006 | 66.03 | 66.24 | 65.18 | 65.54 | 1,939,254 | -0.84(-1.27%) |
Jan 13, 2006 | 65.73 | 67.10 | 65.73 | 66.39 | 1,542,507 | -0.38(-0.58%) |
Jan 12, 2006 | 67.74 | 67.91 | 66.51 | 66.77 | 2,136,312 | -1.52(-2.23%) |
Jan 11, 2006 | 68.02 | 68.57 | 66.95 | 68.29 | 2,337,556 | +0.37(+0.54%) |
Jan 10, 2006 | 66.49 | 68.49 | 66.16 | 67.92 | 3,688,027 | +1.11(+1.66%) |
Jan 09, 2006 | 63.22 | 67.02 | 63.20 | 66.81 | 3,697,593 | +3.47(+5.48%) |
Jan 06, 2006 | 62.56 | 63.61 | 62.32 | 63.34 | 1,907,567 | +0.02(+0.03%) |
Jan 05, 2006 | 62.81 | 64.32 | 62.31 | 63.32 | 2,444,335 | +0.50(+0.80%) |
Jan 04, 2006 | 62.93 | 63.14 | 62.43 | 62.82 | 2,066,720 | -0.45(-0.71%) |
Jan 03, 2006 | 61.05 | 63.51 | 60.39 | 63.27 | 2,966,875 | +2.51(+4.13%) |
Dec 30, 2005 | 61.01 | 61.05 | 60.41 | 60.77 | 1,329,904 | -0.38(-0.63%) |
Dec 29, 2005 | 60.81 | 61.85 | 60.63 | 61.15 | 1,762,165 | +0.13(+0.22%) |
Dec 28, 2005 | 62.10 | 62.12 | 61.02 | 61.02 | 1,620,110 | -1.08(-1.74%) |
Dec 27, 2005 | 62.72 | 63.06 | 62.10 | 62.10 | 1,340,666 | -0.21(-0.34%) |
Dec 23, 2005 | 63.14 | 63.68 | 62.20 | 62.30 | 1,849,334 | -0.88(-1.39%) |
Dec 22, 2005 | 62.01 | 63.38 | 61.78 | 63.18 | 2,353,698 | +1.37(+2.22%) |
Dec 21, 2005 | 61.84 | 62.25 | 61.20 | 61.81 | 1,467,892 | -0.03(-0.05%) |
Dec 20, 2005 | 61.72 | 62.31 | 60.72 | 61.84 | 1,762,404 | +0.59(+0.97%) |
Dec 19, 2005 | 62.72 | 62.89 | 61.15 | 61.25 | 1,728,086 | -1.41(-2.24%) |
Dec 16, 2005 | 63.48 | 63.48 | 61.99 | 62.66 | 4,966,395 | +0.82(+1.33%) |
Dec 15, 2005 | 62.22 | 62.87 | 60.70 | 61.84 | 3,404,397 | +0.08(+0.12%) |
Dec 14, 2005 | 59.00 | 61.92 | 58.80 | 61.76 | 3,664,710 | +2.81(+4.77%) |
Dec 13, 2005 | 57.87 | 59.16 | 57.46 | 58.95 | 2,359,916 | +0.87(+1.50%) |
Dec 12, 2005 | 58.16 | 58.78 | 57.84 | 58.08 | 1,401,050 | +0.17(+0.29%) |
Dec 09, 2005 | 57.79 | 58.02 | 56.72 | 57.91 | 1,581,010 | +0.19(+0.33%) |
Dec 08, 2005 | 56.89 | 58.48 | 56.25 | 57.72 | 2,965,320 | +0.63(+1.10%) |
Dec 07, 2005 | 59.08 | 59.13 | 56.81 | 57.09 | 2,488,698 | -1.99(-3.37%) |
Dec 06, 2005 | 59.88 | 60.30 | 59.00 | 59.08 | 2,013,270 | -0.35(-0.59%) |
Dec 05, 2005 | 58.62 | 59.44 | 58.62 | 59.44 | 1,212,960 | -0.11(-0.18%) |
Dec 02, 2005 | 59.13 | 59.90 | 58.92 | 59.54 | 1,181,871 | +0.39(+0.66%) |
Dec 01, 2005 | 58.67 | 59.23 | 58.60 | 59.15 | 1,329,665 | +0.80(+1.38%) |
Nov 30, 2005 | 58.74 | 59.14 | 58.04 | 58.35 | 1,797,917 | +0.11(+0.19%) |
Nov 29, 2005 | 58.44 | 60.63 | 57.57 | 58.24 | 3,338,153 | +0.01(+0.01%) |
Nov 28, 2005 | 59.34 | 59.63 | 58.15 | 58.23 | 2,210,090 | -1.90(-3.16%) |
Nov 25, 2005 | 60.00 | 60.26 | 59.62 | 60.13 | 661,245 | +0.26(+0.43%) |
Nov 23, 2005 | 59.54 | 60.99 | 59.51 | 59.87 | 2,314,837 | -0.09(-0.15%) |
Nov 22, 2005 | 57.91 | 60.09 | 57.31 | 59.96 | 4,948,100 | +1.81(+3.12%) |
Nov 21, 2005 | 56.24 | 58.29 | 56.08 | 58.15 | 2,355,970 | +2.18(+3.90%) |
Nov 18, 2005 | 57.33 | 57.33 | 55.61 | 55.97 | 2,259,235 | -0.50(-0.89%) |
Nov 17, 2005 | 54.53 | 56.93 | 54.19 | 56.47 | 3,597,987 | +1.65(+3.01%) |
Nov 16, 2005 | 54.53 | 54.84 | 53.21 | 54.82 | 2,285,421 | +0.89(+1.66%) |
Nov 15, 2005 | 54.36 | 54.84 | 53.62 | 53.92 | 2,541,310 | -1.15(-2.08%) |
Nov 14, 2005 | 54.53 | 55.51 | 54.38 | 55.07 | 1,638,405 | +0.14(+0.26%) |
Nov 11, 2005 | 54.53 | 55.74 | 54.45 | 54.93 | 2,420,899 | +0.47(+0.86%) |
Nov 10, 2005 | 52.94 | 54.53 | 52.39 | 54.46 | 2,243,212 | +1.92(+3.64%) |
Nov 09, 2005 | 53.11 | 53.72 | 52.27 | 52.54 | 3,381,797 | -0.76(-1.43%) |
Nov 08, 2005 | 53.23 | 53.88 | 52.70 | 53.31 | 4,374,263 | -3.10(-5.50%) |
Nov 07, 2005 | 55.53 | 56.68 | 54.74 | 56.41 | 2,643,427 | +0.88(+1.58%) |
Nov 04, 2005 | 56.03 | 56.63 | 54.62 | 55.53 | 2,573,834 | -0.57(-1.01%) |
Nov 03, 2005 | 58.50 | 58.75 | 55.67 | 56.10 | 3,758,336 | -1.22(-2.13%) |
Nov 02, 2005 | 54.78 | 57.66 | 54.61 | 57.32 | 4,866,431 | +2.63(+4.80%) |
Nov 01, 2005 | 54.51 | 55.10 | 53.78 | 54.69 | 3,139,659 | +0.04(+0.08%) |
Oct 31, 2005 | 53.00 | 54.87 | 52.90 | 54.65 | 3,168,357 | +1.86(+3.52%) |
Oct 28, 2005 | 51.60 | 52.80 | 51.32 | 52.80 | 3,058,708 | +1.47(+2.87%) |
Oct 27, 2005 | 53.82 | 53.95 | 51.15 | 51.32 | 4,643,783 | -2.64(-4.90%) |
Oct 26, 2005 | 54.72 | 55.03 | 53.04 | 53.97 | 3,322,369 | -0.75(-1.38%) |
Oct 25, 2005 | 55.59 | 56.02 | 54.19 | 54.72 | 2,415,159 | -1.30(-2.33%) |
Oct 24, 2005 | 53.84 | 56.02 | 53.84 | 56.02 | 3,964,363 | +2.27(+4.22%) |
Oct 21, 2005 | 54.78 | 54.80 | 53.18 | 53.76 | 2,963,766 | +0.43(+0.80%) |
Oct 20, 2005 | 54.28 | 54.95 | 52.90 | 53.33 | 4,358,599 | -1.27(-2.33%) |
Oct 19, 2005 | 51.43 | 54.60 | 50.86 | 54.60 | 4,996,527 | +2.47(+4.73%) |
Oct 18, 2005 | 53.51 | 53.55 | 51.67 | 52.13 | 4,757,857 | -1.75(-3.24%) |
Oct 17, 2005 | 53.47 | 54.54 | 53.05 | 53.88 | 2,793,253 | +0.33(+0.61%) |
Oct 14, 2005 | 55.53 | 55.53 | 53.19 | 53.56 | 4,855,669 | +0.33(+0.61%) |
Oct 13, 2005 | 53.36 | 53.69 | 51.62 | 53.23 | 4,258,994 | -0.38(-0.70%) |
Oct 12, 2005 | 53.73 | 54.71 | 52.80 | 53.61 | 5,139,060 | -0.33(-0.62%) |
Oct 11, 2005 | 54.74 | 55.79 | 53.31 | 53.94 | 4,577,659 | -0.07(-0.12%) |
Oct 10, 2005 | 55.98 | 56.02 | 53.61 | 54.01 | 3,192,153 | -1.98(-3.54%) |
Oct 07, 2005 | 55.57 | 56.27 | 54.78 | 55.99 | 2,469,805 | +0.54(+0.98%) |
Oct 06, 2005 | 56.32 | 56.40 | 54.49 | 55.45 | 5,157,713 | -0.94(-1.66%) |
Oct 05, 2005 | 58.54 | 58.54 | 55.36 | 56.38 | 6,712,058 | -2.50(-4.25%) |
Oct 04, 2005 | 60.84 | 61.22 | 58.88 | 58.88 | 2,629,078 | -2.38(-3.89%) |