Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 50.69 | 51.78 | 50.29 | 51.77 | 3,897,659 | +0.86(+1.70%) |
Jul 28, 2006 | 50.17 | 51.06 | 50.17 | 50.90 | 3,469,139 | +0.92(+1.83%) |
Jul 27, 2006 | 50.51 | 51.13 | 49.80 | 49.99 | 4,335,088 | -0.52(-1.04%) |
Jul 26, 2006 | 51.10 | 51.24 | 50.29 | 50.51 | 3,350,650 | -0.59(-1.15%) |
Jul 25, 2006 | 51.97 | 51.97 | 50.08 | 51.10 | 7,293,745 | -1.09(-2.10%) |
Jul 24, 2006 | 51.43 | 52.40 | 51.02 | 52.19 | 4,336,870 | +1.46(+2.88%) |
Jul 21, 2006 | 51.97 | 52.08 | 50.73 | 50.74 | 4,703,918 | -1.23(-2.38%) |
Jul 20, 2006 | 53.40 | 53.40 | 51.75 | 51.97 | 4,059,802 | -0.90(-1.70%) |
Jul 19, 2006 | 51.97 | 52.98 | 51.65 | 52.87 | 5,258,053 | +1.12(+2.17%) |
Jul 18, 2006 | 52.18 | 52.47 | 51.30 | 51.74 | 3,208,107 | -0.05(-0.10%) |
Jul 17, 2006 | 51.90 | 52.50 | 51.41 | 51.80 | 2,872,240 | -0.30(-0.58%) |
Jul 14, 2006 | 52.29 | 52.92 | 51.20 | 52.10 | 4,088,310 | -0.19(-0.36%) |
Jul 13, 2006 | 52.73 | 53.29 | 51.90 | 52.29 | 5,461,177 | -0.85(-1.59%) |
Jul 12, 2006 | 53.88 | 54.28 | 52.97 | 53.14 | 4,343,106 | -0.81(-1.51%) |
Jul 11, 2006 | 54.72 | 54.72 | 53.44 | 53.95 | 6,389,488 | -0.88(-1.61%) |
Jul 10, 2006 | 55.61 | 56.35 | 54.45 | 54.83 | 5,522,649 | -0.74(-1.33%) |
Jul 07, 2006 | 56.21 | 57.12 | 55.48 | 55.57 | 4,850,915 | -0.64(-1.13%) |
Jul 06, 2006 | 56.46 | 56.63 | 55.96 | 56.21 | 3,440,631 | -0.21(-0.37%) |
Jul 05, 2006 | 54.98 | 56.96 | 54.92 | 56.42 | 7,018,459 | +0.65(+1.16%) |
Jul 03, 2006 | 55.24 | 56.07 | 55.06 | 55.77 | 1,870,876 | +0.64(+1.16%) |
Jun 30, 2006 | 54.66 | 55.50 | 53.88 | 55.13 | 4,613,937 | +0.39(+0.70%) |
Jun 29, 2006 | 53.32 | 54.89 | 53.18 | 54.74 | 6,850,971 | +1.71(+3.22%) |
Jun 28, 2006 | 53.74 | 53.74 | 52.15 | 53.04 | 6,290,599 | -0.12(-0.22%) |
Jun 27, 2006 | 54.36 | 54.51 | 53.15 | 53.15 | 4,432,195 | -1.21(-2.22%) |
Jun 26, 2006 | 53.88 | 54.59 | 53.49 | 54.36 | 3,584,064 | +0.73(+1.36%) |
Jun 23, 2006 | 52.85 | 53.88 | 52.81 | 53.63 | 6,156,965 | +0.79(+1.50%) |
Jun 22, 2006 | 53.15 | 53.57 | 52.78 | 52.84 | 7,424,707 | -0.82(-1.53%) |
Jun 21, 2006 | 50.51 | 53.80 | 50.40 | 53.66 | 11,964,700 | +3.15(+6.24%) |
Jun 20, 2006 | 49.92 | 50.89 | 49.89 | 50.50 | 4,511,485 | +0.58(+1.16%) |
Jun 19, 2006 | 51.69 | 51.75 | 49.73 | 49.92 | 6,385,034 | -1.07(-2.09%) |
Jun 16, 2006 | 50.34 | 50.99 | 50.12 | 50.99 | 4,582,756 | +0.65(+1.28%) |
Jun 15, 2006 | 49.67 | 50.68 | 49.61 | 50.34 | 7,217,128 | +0.88(+1.78%) |
Jun 14, 2006 | 50.28 | 50.52 | 48.74 | 49.46 | 7,492,414 | -0.05(-0.11%) |
Jun 13, 2006 | 49.95 | 51.07 | 49.28 | 49.51 | 8,137,421 | -0.55(-1.09%) |
Jun 12, 2006 | 50.86 | 51.08 | 49.84 | 50.06 | 4,838,443 | -0.82(-1.61%) |
Jun 09, 2006 | 50.93 | 51.51 | 50.29 | 50.88 | 6,176,565 | +0.37(+0.73%) |
Jun 08, 2006 | 49.63 | 50.58 | 48.20 | 50.51 | 9,426,545 | +0.56(+1.11%) |
Jun 07, 2006 | 49.69 | 50.36 | 48.83 | 49.95 | 5,625,993 | +0.51(+1.04%) |
Jun 06, 2006 | 50.06 | 50.40 | 48.89 | 49.44 | 5,208,163 | -0.40(-0.81%) |
Jun 05, 2006 | 51.05 | 51.39 | 49.81 | 49.84 | 5,354,270 | -1.32(-2.58%) |
Jun 02, 2006 | 51.51 | 51.84 | 50.68 | 51.16 | 6,362,761 | -0.04(-0.09%) |
Jun 01, 2006 | 49.16 | 51.24 | 48.39 | 51.21 | 7,377,489 | +1.67(+3.38%) |
May 31, 2006 | 49.50 | 49.86 | 49.11 | 49.53 | 4,185,418 | +0.49(+1.01%) |
May 30, 2006 | 50.24 | 50.24 | 48.86 | 49.04 | 4,168,491 | -1.31(-2.60%) |
May 26, 2006 | 50.33 | 50.35 | 49.16 | 50.35 | 3,853,114 | +0.51(+1.03%) |
May 25, 2006 | 49.14 | 49.94 | 48.68 | 49.83 | 5,786,353 | +1.21(+2.50%) |
May 24, 2006 | 48.97 | 49.61 | 46.91 | 48.62 | 9,047,915 | -0.43(-0.88%) |
May 23, 2006 | 49.39 | 50.86 | 48.85 | 49.05 | 6,366,325 | +0.15(+0.31%) |
May 22, 2006 | 50.06 | 50.14 | 47.93 | 48.90 | 9,204,712 | -1.57(-3.11%) |
May 19, 2006 | 50.01 | 50.57 | 49.10 | 50.47 | 7,870,153 | +0.74(+1.49%) |
May 18, 2006 | 49.93 | 50.74 | 49.54 | 49.73 | 5,624,211 | -0.19(-0.37%) |
May 17, 2006 | 51.49 | 51.58 | 49.47 | 49.91 | 9,001,588 | -1.77(-3.43%) |
May 16, 2006 | 51.49 | 52.30 | 51.19 | 51.69 | 4,784,989 | +0.41(+0.80%) |
May 15, 2006 | 51.69 | 51.91 | 50.21 | 51.28 | 5,553,830 | -0.53(-1.02%) |
May 12, 2006 | 51.75 | 52.47 | 51.07 | 51.80 | 6,277,236 | -0.14(-0.27%) |
May 11, 2006 | 54.10 | 54.42 | 51.94 | 51.94 | 6,366,325 | -1.93(-3.59%) |
May 10, 2006 | 54.01 | 54.31 | 53.33 | 53.88 | 3,682,063 | -0.13(-0.25%) |
May 09, 2006 | 54.05 | 54.78 | 53.76 | 54.01 | 5,187,673 | -0.26(-0.48%) |
May 08, 2006 | 54.55 | 54.80 | 53.70 | 54.27 | 4,347,560 | -0.28(-0.51%) |
May 05, 2006 | 54.22 | 54.55 | 53.37 | 54.55 | 9,065,733 | +0.99(+1.85%) |
May 04, 2006 | 51.47 | 53.63 | 51.18 | 53.56 | 12,901,920 | +2.93(+5.78%) |
May 03, 2006 | 51.86 | 51.86 | 50.24 | 50.63 | 8,276,401 | -1.12(-2.16%) |
May 02, 2006 | 51.68 | 51.79 | 50.67 | 51.75 | 8,728,975 | +0.84(+1.65%) |
May 01, 2006 | 51.52 | 51.52 | 50.40 | 50.91 | 8,206,911 | -0.50(-0.98%) |
Apr 28, 2006 | 52.48 | 52.76 | 51.24 | 51.41 | 5,867,425 | -1.07(-2.04%) |
Apr 27, 2006 | 52.31 | 52.92 | 51.74 | 52.48 | 4,930,205 | -0.14(-0.26%) |
Apr 26, 2006 | 53.54 | 53.69 | 52.20 | 52.62 | 5,537,794 | -0.73(-1.37%) |
Apr 25, 2006 | 52.32 | 53.77 | 52.19 | 53.35 | 13,488,128 | -2.05(-3.70%) |
Apr 24, 2006 | 56.20 | 56.57 | 55.17 | 55.39 | 6,019,767 | -0.74(-1.32%) |
Apr 21, 2006 | 55.89 | 56.17 | 55.41 | 56.14 | 4,913,278 | +0.58(+1.05%) |
Apr 20, 2006 | 55.95 | 56.07 | 54.99 | 55.55 | 3,494,975 | -0.39(-0.70%) |
Apr 19, 2006 | 55.79 | 56.24 | 55.34 | 55.94 | 4,421,504 | +0.35(+0.63%) |
Apr 18, 2006 | 55.26 | 56.07 | 55.12 | 55.59 | 6,228,237 | +0.34(+0.61%) |
Apr 17, 2006 | 55.34 | 56.03 | 54.80 | 55.26 | 5,566,303 | +0.24(+0.43%) |
Apr 13, 2006 | 54.99 | 55.34 | 54.27 | 55.02 | 3,785,406 | +0.03(+0.05%) |
Apr 12, 2006 | 53.96 | 55.23 | 53.96 | 54.99 | 4,045,547 | +0.83(+1.53%) |
Apr 11, 2006 | 54.33 | 54.66 | 53.63 | 54.16 | 6,805,536 | -0.19(-0.35%) |
Apr 10, 2006 | 53.94 | 55.61 | 53.37 | 54.35 | 12,582,090 | +0.42(+0.77%) |
Apr 07, 2006 | 52.31 | 54.41 | 52.17 | 53.93 | 14,821,796 | +2.82(+5.51%) |
Apr 06, 2006 | 49.80 | 51.16 | 49.64 | 51.12 | 6,189,037 | +1.30(+2.60%) |
Apr 05, 2006 | 49.94 | 50.24 | 49.57 | 49.82 | 2,727,916 | -0.12(-0.25%) |
Apr 04, 2006 | 49.31 | 49.95 | 49.07 | 49.94 | 5,035,330 | +0.71(+1.44%) |
Apr 03, 2006 | 50.23 | 50.39 | 49.08 | 49.24 | 5,242,908 | -0.99(-1.98%) |
Mar 31, 2006 | 50.51 | 50.65 | 49.74 | 50.23 | 4,459,813 | -0.05(-0.10%) |
Mar 30, 2006 | 50.54 | 51.35 | 50.06 | 50.28 | 4,580,083 | -0.01(-0.03%) |
Mar 29, 2006 | 50.33 | 50.45 | 49.74 | 50.30 | 4,836,661 | +0.42(+0.84%) |
Mar 28, 2006 | 50.22 | 50.49 | 49.52 | 49.88 | 6,398,397 | -0.34(-0.67%) |
Mar 27, 2006 | 48.94 | 50.57 | 48.83 | 50.22 | 6,847,408 | +1.36(+2.79%) |
Mar 24, 2006 | 48.18 | 48.90 | 48.01 | 48.86 | 4,322,615 | +0.62(+1.29%) |
Mar 23, 2006 | 47.93 | 48.27 | 47.56 | 48.23 | 3,486,066 | +0.46(+0.96%) |
Mar 22, 2006 | 47.34 | 47.84 | 46.82 | 47.77 | 3,936,858 | +0.43(+0.91%) |
Mar 21, 2006 | 47.99 | 48.14 | 47.10 | 47.34 | 4,800,134 | -0.81(-1.69%) |
Mar 20, 2006 | 47.59 | 48.25 | 47.37 | 48.16 | 3,102,982 | +0.51(+1.08%) |
Mar 17, 2006 | 48.15 | 48.24 | 47.43 | 47.64 | 3,803,224 | -0.39(-0.81%) |
Mar 16, 2006 | 48.74 | 48.81 | 48.01 | 48.03 | 3,655,336 | -0.52(-1.07%) |
Mar 15, 2006 | 48.37 | 48.72 | 48.21 | 48.55 | 3,716,808 | +0.23(+0.47%) |
Mar 14, 2006 | 47.44 | 48.49 | 47.31 | 48.32 | 3,096,746 | +0.74(+1.55%) |
Mar 13, 2006 | 48.09 | 48.24 | 47.35 | 47.58 | 2,970,239 | -0.51(-1.05%) |
Mar 10, 2006 | 46.67 | 48.35 | 46.35 | 48.09 | 4,573,847 | +1.32(+2.82%) |
Mar 09, 2006 | 47.26 | 47.80 | 46.69 | 46.77 | 3,810,351 | -0.35(-0.73%) |
Mar 08, 2006 | 47.04 | 47.48 | 46.26 | 47.11 | 7,054,986 | -0.37(-0.77%) |
Mar 07, 2006 | 47.96 | 47.96 | 46.75 | 47.48 | 5,329,325 | -0.64(-1.34%) |
Mar 06, 2006 | 48.95 | 49.25 | 47.72 | 48.12 | 3,896,768 | -0.62(-1.27%) |
Mar 03, 2006 | 48.57 | 49.26 | 48.49 | 48.74 | 4,013,475 | +0.09(+0.18%) |
Mar 02, 2006 | 48.25 | 49.38 | 48.09 | 48.66 | 7,350,762 | +0.23(+0.48%) |
Mar 01, 2006 | 47.77 | 48.56 | 47.26 | 48.42 | 5,762,299 | +0.65(+1.36%) |
Feb 28, 2006 | 48.83 | 49.16 | 47.67 | 47.77 | 6,708,428 | -1.06(-2.16%) |
Feb 27, 2006 | 47.49 | 49.25 | 47.40 | 48.83 | 7,030,932 | +1.39(+2.92%) |
Feb 24, 2006 | 47.00 | 47.96 | 46.76 | 47.44 | 3,079,819 | +0.62(+1.31%) |
Feb 23, 2006 | 47.43 | 47.47 | 46.81 | 46.83 | 3,169,799 | -0.61(-1.28%) |
Feb 22, 2006 | 46.26 | 47.47 | 46.24 | 47.43 | 3,852,223 | +1.17(+2.53%) |
Feb 21, 2006 | 46.55 | 46.62 | 46.03 | 46.26 | 2,705,643 | -0.21(-0.45%) |
Feb 17, 2006 | 46.58 | 46.86 | 46.26 | 46.47 | 3,085,164 | +0.34(+0.73%) |
Feb 16, 2006 | 46.50 | 46.50 | 45.74 | 46.13 | 2,333,250 | -0.11(-0.24%) |
Feb 15, 2006 | 46.18 | 46.53 | 45.62 | 46.25 | 3,149,308 | +0.04(+0.09%) |
Feb 14, 2006 | 45.11 | 46.33 | 45.11 | 46.21 | 4,633,537 | +0.98(+2.18%) |
Feb 13, 2006 | 44.93 | 45.34 | 44.56 | 45.22 | 4,285,198 | +0.30(+0.66%) |
Feb 10, 2006 | 44.53 | 45.20 | 43.78 | 44.93 | 5,106,602 | +0.18(+0.40%) |
Feb 09, 2006 | 45.57 | 46.02 | 44.43 | 44.75 | 4,207,690 | -0.59(-1.30%) |
Feb 08, 2006 | 44.90 | 45.46 | 44.03 | 45.34 | 4,684,318 | +0.44(+0.98%) |
Feb 07, 2006 | 46.88 | 46.88 | 44.68 | 44.90 | 8,712,048 | -2.00(-4.26%) |
Feb 06, 2006 | 46.88 | 47.03 | 46.26 | 46.90 | 2,679,807 | +0.20(+0.43%) |
Feb 03, 2006 | 46.56 | 47.57 | 46.19 | 46.70 | 5,431,778 | -0.02(-0.03%) |
Feb 02, 2006 | 46.63 | 47.04 | 45.46 | 46.71 | 6,914,225 | +0.23(+0.49%) |
Feb 01, 2006 | 47.12 | 47.20 | 46.19 | 46.49 | 5,617,084 | -1.02(-2.15%) |
Jan 31, 2006 | 46.58 | 47.76 | 45.59 | 47.51 | 11,798,103 | +2.16(+4.76%) |
Jan 30, 2006 | 45.22 | 46.18 | 45.21 | 45.35 | 4,653,137 | +0.26(+0.59%) |
Jan 27, 2006 | 46.13 | 46.15 | 45.02 | 45.08 | 4,474,067 | -0.79(-1.72%) |
Jan 26, 2006 | 45.37 | 46.43 | 45.24 | 45.87 | 7,520,032 | +0.72(+1.60%) |
Jan 25, 2006 | 46.02 | 46.02 | 44.62 | 45.15 | 6,291,490 | -0.69(-1.51%) |
Jan 24, 2006 | 43.16 | 45.93 | 43.15 | 45.84 | 10,028,789 | +2.69(+6.23%) |
Jan 23, 2006 | 42.62 | 43.38 | 42.55 | 43.16 | 3,925,277 | +0.88(+2.08%) |
Jan 20, 2006 | 42.88 | 43.38 | 41.84 | 42.28 | 5,915,533 | -0.60(-1.40%) |
Jan 19, 2006 | 42.57 | 42.95 | 42.51 | 42.88 | 4,637,992 | +0.61(+1.44%) |
Jan 18, 2006 | 42.85 | 42.85 | 42.05 | 42.27 | 2,516,774 | -0.61(-1.42%) |
Jan 17, 2006 | 43.02 | 43.05 | 42.35 | 42.88 | 2,596,954 | -0.03(-0.06%) |
Jan 13, 2006 | 42.77 | 43.14 | 42.72 | 42.91 | 1,698,934 | +0.23(+0.55%) |
Jan 12, 2006 | 43.24 | 43.65 | 42.58 | 42.67 | 3,708,789 | -0.66(-1.52%) |
Jan 11, 2006 | 42.71 | 43.66 | 42.71 | 43.33 | 3,861,132 | +0.73(+1.70%) |
Jan 10, 2006 | 42.60 | 43.05 | 42.22 | 42.60 | 2,664,662 | -0.16(-0.38%) |
Jan 09, 2006 | 42.12 | 43.26 | 42.09 | 42.77 | 6,405,524 | +0.68(+1.61%) |
Jan 06, 2006 | 41.19 | 42.49 | 41.08 | 42.09 | 7,272,364 | +1.23(+3.01%) |
Jan 05, 2006 | 39.96 | 40.93 | 39.87 | 40.86 | 4,172,945 | +0.70(+1.73%) |
Jan 04, 2006 | 40.52 | 40.73 | 39.79 | 40.16 | 6,471,450 | -0.59(-1.44%) |
Jan 03, 2006 | 41.39 | 41.56 | 40.30 | 40.75 | 7,662,575 | -0.50(-1.21%) |
Dec 30, 2005 | 40.87 | 41.70 | 40.53 | 41.25 | 2,917,676 | -0.06(-0.14%) |
Dec 29, 2005 | 41.98 | 42.20 | 41.27 | 41.31 | 2,318,105 | -0.67(-1.60%) |
Dec 28, 2005 | 42.51 | 42.57 | 41.73 | 41.98 | 1,982,238 | -0.53(-1.24%) |
Dec 27, 2005 | 42.88 | 43.02 | 42.27 | 42.51 | 3,158,217 | -0.12(-0.28%) |
Dec 23, 2005 | 42.34 | 42.63 | 42.13 | 42.63 | 1,708,733 | +0.40(+0.94%) |
Dec 22, 2005 | 42.32 | 42.56 | 41.99 | 42.23 | 3,213,453 | +0.24(+0.58%) |
Dec 21, 2005 | 42.08 | 42.43 | 41.63 | 41.99 | 3,711,462 | +0.26(+0.63%) |
Dec 20, 2005 | 41.31 | 42.00 | 40.72 | 41.72 | 6,106,184 | +0.51(+1.24%) |
Dec 19, 2005 | 41.42 | 42.30 | 41.00 | 41.21 | 7,813,136 | -0.21(-0.50%) |
Dec 16, 2005 | 41.21 | 41.53 | 40.89 | 41.42 | 4,175,618 | +0.10(+0.24%) |
Dec 15, 2005 | 41.49 | 41.64 | 40.98 | 41.32 | 3,565,356 | -0.14(-0.33%) |
Dec 14, 2005 | 41.76 | 42.03 | 41.19 | 41.46 | 5,427,323 | +0.01(+0.03%) |
Dec 13, 2005 | 41.14 | 41.72 | 40.97 | 41.45 | 5,677,664 | +0.21(+0.50%) |
Dec 12, 2005 | 40.63 | 41.35 | 40.53 | 41.24 | 5,523,540 | +0.84(+2.07%) |
Dec 09, 2005 | 40.32 | 40.63 | 39.54 | 40.40 | 6,365,434 | +0.21(+0.53%) |
Dec 08, 2005 | 38.82 | 40.24 | 38.61 | 40.19 | 9,395,363 | +1.24(+3.19%) |
Dec 07, 2005 | 40.24 | 40.35 | 38.75 | 38.95 | 10,400,291 | -1.43(-3.53%) |
Dec 06, 2005 | 41.08 | 41.42 | 40.23 | 40.38 | 7,855,899 | -0.26(-0.64%) |
Dec 05, 2005 | 41.40 | 41.40 | 40.47 | 40.63 | 8,851,918 | -0.88(-2.11%) |
Dec 02, 2005 | 41.36 | 42.37 | 40.55 | 41.51 | 8,153,458 | +0.15(+0.35%) |
Dec 01, 2005 | 40.20 | 41.53 | 40.13 | 41.36 | 8,884,881 | +1.61(+4.05%) |
Nov 30, 2005 | 40.89 | 42.09 | 39.75 | 39.75 | 14,567,000 | -1.79(-4.31%) |
Nov 29, 2005 | 41.85 | 42.69 | 40.20 | 41.54 | 17,602,274 | -0.13(-0.32%) |
Nov 28, 2005 | 43.67 | 43.77 | 41.61 | 41.68 | 11,311,675 | -2.87(-6.45%) |
Nov 25, 2005 | 43.40 | 44.55 | 43.40 | 44.55 | 2,695,844 | +1.15(+2.65%) |
Nov 23, 2005 | 42.54 | 44.11 | 42.43 | 43.40 | 5,142,237 | +0.53(+1.25%) |
Nov 22, 2005 | 43.04 | 43.22 | 42.32 | 42.87 | 4,068,710 | -0.17(-0.39%) |
Nov 21, 2005 | 42.18 | 43.13 | 41.77 | 43.04 | 5,068,293 | +0.84(+2.00%) |
Nov 18, 2005 | 42.49 | 42.65 | 41.92 | 42.19 | 5,177,873 | -0.26(-0.62%) |
Nov 17, 2005 | 42.54 | 42.88 | 42.25 | 42.46 | 7,020,241 | +0.03(+0.08%) |
Nov 16, 2005 | 42.64 | 42.96 | 42.22 | 42.42 | 9,047,915 | -1.01(-2.32%) |
Nov 15, 2005 | 43.22 | 43.91 | 42.90 | 43.43 | 4,899,023 | +0.31(+0.72%) |
Nov 14, 2005 | 43.66 | 43.78 | 43.07 | 43.12 | 6,018,877 | -0.30(-0.69%) |
Nov 11, 2005 | 44.23 | 44.32 | 43.19 | 43.42 | 6,223,782 | -0.56(-1.28%) |
Nov 10, 2005 | 42.83 | 44.06 | 42.32 | 43.98 | 6,592,612 | +1.26(+2.95%) |
Nov 09, 2005 | 43.55 | 43.74 | 42.70 | 42.72 | 6,967,678 | -0.83(-1.91%) |
Nov 08, 2005 | 43.55 | 43.82 | 42.89 | 43.55 | 5,275,871 | -0.02(-0.04%) |
Nov 07, 2005 | 42.93 | 43.77 | 42.60 | 43.57 | 5,654,501 | +0.70(+1.64%) |
Nov 04, 2005 | 42.20 | 42.94 | 41.93 | 42.87 | 6,396,615 | +0.89(+2.11%) |
Nov 03, 2005 | 41.81 | 42.65 | 41.64 | 41.98 | 6,304,853 | +0.14(+0.34%) |
Nov 02, 2005 | 40.41 | 41.98 | 40.24 | 41.84 | 8,757,484 | +1.43(+3.54%) |
Nov 01, 2005 | 40.77 | 40.94 | 40.26 | 40.41 | 7,266,128 | -0.58(-1.41%) |
Oct 31, 2005 | 40.86 | 41.31 | 40.66 | 40.99 | 7,847,881 | +0.30(+0.73%) |
Oct 28, 2005 | 39.85 | 40.74 | 39.18 | 40.69 | 7,744,537 | +1.04(+2.63%) |
Oct 27, 2005 | 40.71 | 40.75 | 39.40 | 39.65 | 6,965,006 | -0.95(-2.34%) |
Oct 26, 2005 | 40.56 | 40.93 | 39.96 | 40.60 | 10,707,650 | +0.30(+0.74%) |
Oct 25, 2005 | 38.98 | 40.34 | 37.84 | 40.30 | 16,413,823 | +0.41(+1.03%) |
Oct 24, 2005 | 39.12 | 40.17 | 39.01 | 39.89 | 11,034,607 | +0.82(+2.11%) |
Oct 21, 2005 | 37.94 | 39.26 | 37.39 | 39.06 | 9,708,067 | +1.57(+4.19%) |
Oct 20, 2005 | 37.40 | 38.16 | 37.05 | 37.49 | 6,789,499 | +0.09(+0.24%) |
Oct 19, 2005 | 37.10 | 37.46 | 36.42 | 37.40 | 8,361,927 | +0.25(+0.68%) |
Oct 18, 2005 | 36.21 | 37.46 | 36.08 | 37.15 | 9,899,609 | +0.94(+2.59%) |
Oct 17, 2005 | 36.03 | 36.78 | 35.53 | 36.21 | 10,157,968 | +0.61(+1.70%) |
Oct 14, 2005 | 35.19 | 35.67 | 33.50 | 35.60 | 20,670,512 | +0.76(+2.19%) |
Oct 13, 2005 | 35.81 | 35.81 | 32.01 | 34.84 | 32,098,894 | -0.97(-2.70%) |
Oct 12, 2005 | 39.84 | 37.37 | 35.36 | 35.81 | 10,190,931 | -1.43(-3.83%) |
Oct 11, 2005 | 37.03 | 37.49 | 36.82 | 37.23 | 4,031,293 | +0.20(+0.55%) |
Oct 10, 2005 | 37.88 | 37.89 | 36.65 | 37.03 | 5,809,517 | -0.63(-1.68%) |
Oct 07, 2005 | 37.71 | 38.05 | 37.57 | 37.66 | 3,948,440 | +0.04(+0.11%) |
Oct 06, 2005 | 37.71 | 37.77 | 36.82 | 37.62 | 8,451,907 | -0.09(-0.24%) |
Oct 05, 2005 | 38.39 | 38.47 | 37.38 | 37.71 | 5,318,634 | -0.52(-1.37%) |
Oct 04, 2005 | 38.72 | 38.89 | 38.14 | 38.24 | 3,723,935 | -0.30(-0.78%) |
Oct 03, 2005 | 38.06 | 38.89 | 37.61 | 38.54 | 11,437,291 | +0.68(+1.79%) |
Sep 30, 2005 | 37.38 | 38.16 | 37.32 | 37.86 | 5,108,383 | +0.48(+1.28%) |
Sep 29, 2005 | 36.48 | 37.77 | 36.48 | 37.38 | 7,152,093 | +0.87(+2.37%) |
Sep 28, 2005 | 36.96 | 37.35 | 35.81 | 36.52 | 7,872,826 | -0.36(-0.96%) |
Sep 27, 2005 | 37.38 | 37.68 | 36.65 | 36.87 | 5,564,521 | -0.57(-1.53%) |
Sep 26, 2005 | 36.79 | 37.63 | 36.78 | 37.45 | 6,840,280 | +0.79(+2.14%) |
Sep 23, 2005 | 36.48 | 37.18 | 36.50 | 36.66 | 6,826,917 | -0.49(-1.33%) |
Sep 22, 2005 | 36.09 | 37.29 | 35.82 | 37.15 | 9,167,295 | +1.22(+3.40%) |
Sep 21, 2005 | 35.92 | 36.79 | 35.58 | 35.93 | 9,610,960 | +0.14(+0.39%) |
Sep 20, 2005 | 34.35 | 36.82 | 34.35 | 35.80 | 17,565,748 | +1.45(+4.22%) |
Sep 19, 2005 | 34.57 | 34.76 | 34.03 | 34.35 | 7,410,452 | -0.51(-1.45%) |
Sep 16, 2005 | 34.20 | 34.99 | 34.05 | 34.85 | 8,081,295 | +1.12(+3.33%) |
Sep 15, 2005 | 33.79 | 33.96 | 33.65 | 33.73 | 1,973,329 | -0.09(-0.27%) |
Sep 14, 2005 | 33.81 | 34.09 | 33.76 | 33.82 | 3,426,376 | -0.07(-0.20%) |
Sep 13, 2005 | 33.67 | 34.52 | 33.62 | 33.89 | 4,776,080 | -0.20(-0.58%) |
Sep 12, 2005 | 34.24 | 34.60 | 33.81 | 34.08 | 5,520,867 | -0.06(-0.18%) |
Sep 09, 2005 | 33.80 | 34.34 | 33.79 | 34.15 | 4,180,072 | +0.05(+0.16%) |
Sep 08, 2005 | 33.47 | 34.40 | 33.37 | 34.09 | 6,408,197 | +0.41(+1.20%) |
Sep 07, 2005 | 33.56 | 33.78 | 33.45 | 33.69 | 4,794,789 | +0.25(+0.74%) |
Sep 06, 2005 | 33.08 | 33.81 | 32.78 | 33.44 | 8,294,219 | -0.09(-0.27%) |
Sep 02, 2005 | 33.56 | 34.21 | 33.11 | 33.53 | 9,119,186 | -0.27(-0.80%) |
Sep 01, 2005 | 31.33 | 33.89 | 31.32 | 33.80 | 16,973,304 | +2.64(+8.48%) |
Aug 31, 2005 | 30.64 | 31.16 | 30.42 | 31.16 | 7,845,208 | +0.52(+1.68%) |
Aug 30, 2005 | 30.19 | 30.67 | 30.02 | 30.64 | 3,793,424 | +0.44(+1.47%) |
Aug 29, 2005 | 30.20 | 30.53 | 29.86 | 30.20 | 3,415,685 | +0.01(+0.02%) |
Aug 26, 2005 | 30.32 | 30.57 | 30.14 | 30.19 | 3,912,804 | -0.20(-0.65%) |
Aug 25, 2005 | 30.99 | 31.09 | 30.31 | 30.39 | 4,305,688 | -0.48(-1.57%) |
Aug 24, 2005 | 30.72 | 31.15 | 30.65 | 30.88 | 2,906,985 | -0.05(-0.16%) |
Aug 23, 2005 | 30.64 | 31.28 | 30.64 | 30.93 | 4,980,095 | +0.20(+0.66%) |
Aug 22, 2005 | 30.68 | 30.93 | 30.32 | 30.72 | 5,768,535 | +0.02(+0.07%) |
Aug 19, 2005 | 30.08 | 30.70 | 29.90 | 30.70 | 7,987,751 | +0.76(+2.52%) |
Aug 18, 2005 | 29.81 | 30.14 | 29.65 | 29.94 | 7,992,206 | +0.10(+0.34%) |
Aug 17, 2005 | 29.80 | 30.52 | 29.77 | 29.84 | 16,295,334 | -0.91(-2.97%) |
Aug 16, 2005 | 30.86 | 31.20 | 29.97 | 30.76 | 24,605,588 | -0.02(-0.07%) |
Aug 15, 2005 | 33.20 | 33.60 | 30.38 | 30.78 | 22,030,016 | -2.13(-6.47%) |
Aug 12, 2005 | 32.61 | 33.22 | 32.36 | 32.91 | 4,752,917 | +0.30(+0.91%) |
Aug 11, 2005 | 32.52 | 32.74 | 32.17 | 32.61 | 6,320,889 | +0.10(+0.32%) |
Aug 10, 2005 | 33.11 | 33.62 | 32.51 | 32.51 | 7,611,794 | -0.39(-1.20%) |
Aug 09, 2005 | 32.44 | 32.94 | 32.06 | 32.90 | 6,555,194 | +0.33(+1.02%) |
Aug 08, 2005 | 33.27 | 33.56 | 32.47 | 32.57 | 3,521,702 | -0.68(-2.05%) |
Aug 05, 2005 | 33.85 | 34.09 | 32.90 | 33.25 | 4,847,352 | -0.63(-1.86%) |
Aug 04, 2005 | 34.22 | 34.22 | 33.62 | 33.88 | 4,237,089 | -0.37(-1.07%) |
Aug 03, 2005 | 34.52 | 34.63 | 34.06 | 34.24 | 4,466,940 | -0.43(-1.23%) |
Aug 02, 2005 | 33.94 | 34.79 | 33.59 | 34.67 | 6,469,669 | +0.62(+1.82%) |