Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.46 | 55.26 | 51.24 | 54.13 | 372,035 | +3.02(+5.91%) |
Aug 30, 2006 | 50.45 | 51.53 | 50.35 | 51.11 | 167,489 | +0.55(+1.09%) |
Aug 29, 2006 | 50.41 | 51.02 | 50.12 | 50.56 | 172,511 | +0.37(+0.74%) |
Aug 28, 2006 | 48.88 | 50.58 | 48.79 | 50.18 | 86,609 | +1.43(+2.93%) |
Aug 25, 2006 | 49.10 | 49.51 | 48.34 | 48.76 | 98,962 | -0.53(-1.08%) |
Aug 24, 2006 | 49.28 | 49.95 | 48.90 | 49.29 | 119,864 | -0.06(-0.12%) |
Aug 23, 2006 | 49.53 | 50.15 | 49.29 | 49.35 | 98,846 | -0.11(-0.23%) |
Aug 22, 2006 | 49.10 | 49.53 | 48.93 | 49.46 | 129,808 | +0.12(+0.25%) |
Aug 21, 2006 | 49.54 | 49.58 | 49.12 | 49.34 | 150,971 | +0.30(+0.62%) |
Aug 18, 2006 | 48.60 | 49.05 | 48.15 | 49.03 | 117,041 | +0.67(+1.38%) |
Aug 17, 2006 | 47.50 | 48.67 | 47.50 | 48.37 | 232,321 | +0.89(+1.87%) |
Aug 16, 2006 | 46.57 | 47.62 | 46.49 | 47.48 | 121,195 | +1.29(+2.78%) |
Aug 15, 2006 | 45.87 | 46.29 | 45.22 | 46.19 | 32,152 | +0.87(+1.91%) |
Aug 14, 2006 | 45.47 | 46.52 | 45.07 | 45.33 | 88,194 | +0.24(+0.53%) |
Aug 11, 2006 | 46.17 | 46.17 | 44.76 | 45.09 | 114,536 | -1.01(-2.19%) |
Aug 10, 2006 | 45.03 | 46.69 | 45.03 | 46.10 | 365,297 | +2.44(+5.58%) |
Aug 09, 2006 | 43.81 | 44.85 | 43.32 | 43.66 | 131,389 | +0.20(+0.46%) |
Aug 08, 2006 | 43.61 | 44.40 | 43.36 | 43.46 | 97,156 | -0.09(-0.20%) |
Aug 07, 2006 | 44.17 | 44.17 | 43.40 | 43.55 | 84,370 | -0.70(-1.59%) |
Aug 04, 2006 | 44.11 | 44.56 | 43.79 | 44.25 | 135,524 | +0.41(+0.93%) |
Aug 03, 2006 | 42.90 | 44.03 | 42.69 | 43.84 | 76,896 | +0.64(+1.48%) |
Aug 02, 2006 | 42.67 | 44.01 | 42.56 | 43.20 | 184,457 | +0.76(+1.80%) |
Aug 01, 2006 | 43.31 | 43.38 | 42.17 | 42.44 | 69,738 | -1.12(-2.58%) |
Jul 31, 2006 | 43.19 | 43.69 | 42.77 | 43.57 | 100,775 | -0.06(-0.13%) |
Jul 28, 2006 | 42.94 | 44.16 | 42.78 | 43.62 | 183,913 | +0.78(+1.82%) |
Jul 27, 2006 | 43.43 | 43.85 | 42.80 | 42.84 | 97,581 | -0.50(-1.14%) |
Jul 26, 2006 | 43.87 | 43.97 | 43.04 | 43.34 | 114,147 | -0.81(-1.83%) |
Jul 25, 2006 | 44.59 | 44.65 | 43.28 | 44.15 | 137,342 | -0.53(-1.19%) |
Jul 24, 2006 | 43.75 | 44.82 | 44.05 | 44.68 | 94,945 | +0.93(+2.13%) |
Jul 21, 2006 | 43.40 | 44.17 | 42.32 | 43.75 | 182,099 | +0.13(+0.31%) |
Jul 20, 2006 | 44.68 | 45.50 | 43.43 | 43.61 | 161,198 | -1.10(-2.47%) |
Jul 19, 2006 | 42.37 | 45.04 | 42.31 | 44.72 | 185,575 | +2.34(+5.53%) |
Jul 18, 2006 | 42.25 | 42.63 | 41.91 | 42.37 | 124,376 | +0.26(+0.61%) |
Jul 17, 2006 | 42.15 | 42.42 | 41.97 | 42.12 | 176,715 | -0.12(-0.29%) |
Jul 14, 2006 | 42.55 | 42.55 | 42.15 | 42.24 | 183,733 | -0.26(-0.60%) |
Jul 13, 2006 | 42.37 | 42.75 | 42.29 | 42.50 | 139,740 | -0.04(-0.09%) |
Jul 12, 2006 | 42.87 | 43.19 | 42.39 | 42.54 | 86,353 | -0.55(-1.28%) |
Jul 11, 2006 | 42.57 | 43.17 | 42.45 | 43.09 | 69,571 | +0.52(+1.23%) |
Jul 10, 2006 | 42.32 | 42.90 | 42.17 | 42.57 | 127,982 | +0.22(+0.52%) |
Jul 07, 2006 | 43.02 | 43.53 | 41.91 | 42.35 | 161,913 | -0.83(-1.92%) |
Jul 06, 2006 | 43.32 | 43.62 | 43.05 | 43.17 | 97,469 | -0.04(-0.09%) |
Jul 05, 2006 | 44.47 | 44.47 | 42.33 | 43.21 | 169,991 | -0.94(-2.14%) |
Jul 03, 2006 | 44.57 | 44.57 | 43.89 | 44.16 | 53,126 | -0.24(-0.54%) |
Jun 30, 2006 | 43.81 | 44.65 | 43.34 | 44.39 | 286,547 | +0.72(+1.66%) |
Jun 29, 2006 | 42.32 | 43.74 | 42.30 | 43.67 | 146,149 | +1.52(+3.62%) |
Jun 28, 2006 | 42.69 | 42.69 | 41.70 | 42.15 | 99,040 | -0.26(-0.61%) |
Jun 27, 2006 | 42.84 | 42.89 | 42.26 | 42.40 | 166,889 | -0.55(-1.29%) |
Jun 26, 2006 | 43.49 | 43.62 | 42.80 | 42.96 | 112,761 | -0.24(-0.55%) |
Jun 23, 2006 | 42.86 | 43.49 | 42.83 | 43.19 | 135,544 | +0.24(+0.55%) |
Jun 22, 2006 | 42.86 | 43.36 | 42.75 | 42.96 | 167,122 | -0.12(-0.29%) |
Jun 21, 2006 | 43.06 | 43.77 | 43.05 | 43.08 | 132,748 | +0.02(+0.04%) |
Jun 20, 2006 | 43.24 | 43.40 | 43.05 | 43.06 | 157,021 | -0.27(-0.62%) |
Jun 19, 2006 | 44.15 | 44.45 | 43.16 | 43.33 | 210,360 | -0.78(-1.77%) |
Jun 16, 2006 | 45.18 | 45.24 | 43.95 | 44.11 | 425,216 | -1.15(-2.55%) |
Jun 15, 2006 | 43.56 | 45.42 | 43.49 | 45.26 | 187,771 | +1.87(+4.30%) |
Jun 14, 2006 | 44.53 | 44.62 | 42.48 | 43.39 | 185,268 | -1.23(-2.75%) |
Jun 13, 2006 | 46.18 | 46.68 | 44.11 | 44.62 | 268,105 | -1.56(-3.38%) |
Jun 12, 2006 | 47.42 | 47.58 | 45.74 | 46.18 | 226,461 | -1.14(-2.42%) |
Jun 09, 2006 | 47.61 | 48.02 | 46.66 | 47.33 | 292,432 | +0.42(+0.89%) |
Jun 08, 2006 | 47.24 | 47.61 | 45.48 | 46.91 | 236,407 | -0.33(-0.71%) |
Jun 07, 2006 | 46.31 | 48.58 | 45.77 | 47.24 | 1,047,275 | -5.33(-10.15%) |
Jun 06, 2006 | 52.55 | 53.05 | 51.63 | 52.58 | 109,362 | +0.41(+0.79%) |
Jun 05, 2006 | 53.99 | 54.29 | 51.50 | 52.17 | 207,384 | -2.15(-3.96%) |
Jun 02, 2006 | 54.71 | 55.26 | 53.98 | 54.32 | 160,566 | -0.55(-1.01%) |
Jun 01, 2006 | 54.41 | 55.10 | 53.39 | 54.87 | 211,691 | +0.46(+0.84%) |
May 31, 2006 | 54.30 | 55.39 | 52.92 | 54.41 | 220,742 | +0.35(+0.65%) |
May 30, 2006 | 55.46 | 56.26 | 53.98 | 54.06 | 57,623 | -1.68(-3.01%) |
May 26, 2006 | 55.18 | 56.32 | 54.79 | 55.74 | 91,009 | +0.27(+0.48%) |
May 25, 2006 | 56.29 | 56.29 | 54.65 | 55.47 | 80,527 | -0.15(-0.27%) |
May 24, 2006 | 55.54 | 56.13 | 54.38 | 55.62 | 138,400 | -0.10(-0.19%) |
May 23, 2006 | 55.96 | 56.65 | 55.27 | 55.73 | 80,049 | -0.36(-0.65%) |
May 22, 2006 | 56.10 | 56.74 | 55.60 | 56.09 | 93,168 | -0.41(-0.72%) |
May 19, 2006 | 55.51 | 57.10 | 55.37 | 56.50 | 59,109 | +0.63(+1.13%) |
May 18, 2006 | 56.71 | 57.15 | 55.79 | 55.87 | 73,948 | -0.76(-1.35%) |
May 17, 2006 | 55.42 | 56.85 | 54.49 | 56.63 | 108,752 | +0.56(+1.00%) |
May 16, 2006 | 56.46 | 57.12 | 55.80 | 56.07 | 44,048 | -0.45(-0.79%) |
May 15, 2006 | 56.19 | 56.87 | 55.25 | 56.52 | 53,641 | -0.06(-0.10%) |
May 12, 2006 | 57.68 | 57.84 | 56.25 | 56.58 | 105,365 | -1.49(-2.56%) |
May 11, 2006 | 59.71 | 59.71 | 57.57 | 58.06 | 79,686 | -1.48(-2.48%) |
May 10, 2006 | 60.50 | 60.55 | 59.33 | 59.54 | 55,799 | -0.93(-1.54%) |
May 09, 2006 | 60.80 | 60.90 | 60.17 | 60.47 | 85,920 | +0.00(+0.00%) |
May 08, 2006 | 60.48 | 60.90 | 59.92 | 60.47 | 85,053 | +0.18(+0.30%) |
May 05, 2006 | 59.26 | 62.00 | 58.60 | 60.29 | 209,292 | +1.28(+2.16%) |
May 04, 2006 | 58.25 | 59.48 | 57.96 | 59.01 | 71,326 | +0.59(+1.01%) |
May 03, 2006 | 58.12 | 58.73 | 57.47 | 58.42 | 69,624 | -0.04(-0.07%) |
May 02, 2006 | 57.37 | 58.52 | 57.09 | 58.46 | 97,397 | +1.05(+1.82%) |
May 01, 2006 | 59.76 | 60.40 | 57.40 | 57.41 | 150,523 | -2.68(-4.45%) |
Apr 28, 2006 | 59.59 | 60.63 | 59.59 | 60.09 | 41,366 | +0.17(+0.29%) |
Apr 27, 2006 | 59.48 | 61.76 | 59.36 | 59.92 | 57,723 | +0.14(+0.24%) |
Apr 26, 2006 | 59.28 | 60.23 | 59.28 | 59.78 | 111,029 | +0.39(+0.66%) |
Apr 25, 2006 | 59.86 | 60.16 | 59.21 | 59.39 | 102,206 | -0.50(-0.84%) |
Apr 24, 2006 | 60.23 | 60.86 | 59.44 | 59.89 | 112,336 | -0.52(-0.87%) |
Apr 21, 2006 | 61.44 | 61.47 | 60.41 | 60.41 | 54,409 | -0.50(-0.81%) |
Apr 20, 2006 | 60.88 | 61.34 | 60.45 | 60.91 | 59,055 | +0.03(+0.05%) |
Apr 19, 2006 | 61.26 | 61.26 | 60.64 | 60.88 | 74,663 | -0.08(-0.13%) |
Apr 18, 2006 | 60.30 | 61.24 | 60.20 | 60.96 | 100,524 | +0.75(+1.25%) |
Apr 17, 2006 | 61.95 | 62.29 | 59.77 | 60.20 | 106,190 | -1.01(-1.65%) |
Apr 13, 2006 | 61.59 | 61.69 | 60.53 | 61.21 | 92,062 | -0.03(-0.05%) |
Apr 12, 2006 | 61.80 | 61.80 | 61.05 | 61.24 | 35,182 | -0.56(-0.91%) |
Apr 11, 2006 | 62.48 | 62.64 | 61.05 | 61.80 | 223,381 | -0.65(-1.04%) |
Apr 10, 2006 | 62.87 | 62.98 | 62.42 | 62.45 | 128,213 | -0.27(-0.43%) |
Apr 07, 2006 | 63.62 | 63.63 | 62.45 | 62.72 | 67,567 | -0.86(-1.35%) |
Apr 06, 2006 | 63.63 | 64.27 | 63.17 | 63.58 | 45,138 | -0.19(-0.30%) |
Apr 05, 2006 | 63.80 | 63.80 | 63.46 | 63.77 | 68,004 | +0.05(+0.07%) |
Apr 04, 2006 | 63.76 | 63.77 | 63.20 | 63.72 | 115,824 | +0.73(+1.16%) |
Apr 03, 2006 | 63.54 | 63.54 | 62.49 | 62.99 | 70,803 | -0.07(-0.11%) |
Mar 31, 2006 | 62.47 | 63.05 | 62.38 | 63.05 | 95,836 | +0.57(+0.91%) |
Mar 30, 2006 | 63.16 | 63.53 | 62.39 | 62.48 | 121,413 | -1.33(-2.09%) |
Mar 29, 2006 | 63.01 | 63.98 | 62.79 | 63.81 | 145,481 | +0.78(+1.24%) |
Mar 28, 2006 | 62.69 | 63.20 | 62.34 | 63.03 | 63,636 | +0.34(+0.55%) |
Mar 27, 2006 | 63.10 | 63.33 | 62.34 | 62.69 | 52,642 | -0.39(-0.62%) |
Mar 24, 2006 | 63.33 | 63.42 | 62.79 | 63.08 | 59,275 | +0.19(+0.30%) |
Mar 23, 2006 | 62.67 | 63.24 | 62.49 | 62.89 | 94,492 | -0.02(-0.03%) |
Mar 22, 2006 | 62.90 | 63.65 | 62.46 | 62.91 | 402,224 | +0.90(+1.46%) |
Mar 21, 2006 | 60.96 | 62.38 | 60.87 | 62.00 | 215,266 | +1.09(+1.78%) |
Mar 20, 2006 | 60.65 | 61.42 | 60.49 | 60.92 | 139,694 | +0.11(+0.19%) |
Mar 17, 2006 | 60.74 | 61.13 | 60.16 | 60.80 | 217,122 | +0.28(+0.46%) |
Mar 16, 2006 | 61.88 | 61.88 | 60.47 | 60.53 | 133,243 | -1.26(-2.03%) |
Mar 15, 2006 | 61.61 | 61.86 | 61.30 | 61.79 | 258,158 | +0.17(+0.28%) |
Mar 14, 2006 | 62.15 | 62.15 | 60.96 | 61.61 | 415,271 | -0.53(-0.86%) |
Mar 13, 2006 | 60.59 | 62.39 | 60.37 | 62.15 | 301,914 | +1.67(+2.76%) |
Mar 10, 2006 | 59.52 | 60.94 | 58.72 | 60.48 | 371,870 | +1.09(+1.83%) |
Mar 09, 2006 | 54.02 | 60.85 | 54.02 | 59.39 | 554,346 | +7.86(+15.25%) |
Mar 08, 2006 | 50.98 | 52.24 | 50.95 | 51.54 | 64,046 | +0.17(+0.33%) |
Mar 07, 2006 | 51.37 | 51.86 | 50.98 | 51.37 | 61,569 | -0.10(-0.19%) |
Mar 06, 2006 | 51.41 | 51.78 | 51.13 | 51.46 | 99,356 | -0.06(-0.11%) |
Mar 03, 2006 | 51.30 | 51.68 | 51.30 | 51.52 | 142,936 | -0.06(-0.11%) |
Mar 02, 2006 | 51.77 | 52.16 | 51.53 | 51.58 | 60,268 | -0.12(-0.24%) |
Mar 01, 2006 | 51.55 | 52.07 | 50.58 | 51.70 | 91,539 | +0.31(+0.61%) |
Feb 28, 2006 | 54.22 | 54.03 | 51.04 | 51.38 | 98,806 | -2.84(-5.23%) |
Feb 27, 2006 | 53.31 | 54.39 | 53.18 | 54.22 | 40,425 | +0.77(+1.44%) |
Feb 24, 2006 | 52.27 | 53.64 | 52.27 | 53.45 | 50,484 | +0.97(+1.85%) |
Feb 23, 2006 | 52.66 | 54.59 | 51.84 | 52.48 | 90,974 | -0.45(-0.85%) |
Feb 22, 2006 | 52.30 | 53.05 | 51.96 | 52.93 | 48,516 | +0.73(+1.41%) |
Feb 21, 2006 | 52.40 | 52.48 | 51.56 | 52.19 | 45,326 | -0.57(-1.08%) |
Feb 17, 2006 | 53.69 | 53.69 | 52.47 | 52.77 | 31,326 | -0.62(-1.16%) |
Feb 16, 2006 | 53.48 | 53.75 | 53.13 | 53.38 | 54,595 | -0.16(-0.30%) |
Feb 15, 2006 | 51.96 | 54.14 | 51.77 | 53.55 | 121,366 | +1.76(+3.40%) |
Feb 14, 2006 | 50.77 | 51.78 | 50.48 | 51.78 | 447,711 | +1.30(+2.58%) |
Feb 13, 2006 | 50.45 | 51.12 | 50.45 | 50.48 | 66,971 | -0.19(-0.38%) |
Feb 10, 2006 | 50.57 | 50.80 | 50.24 | 50.67 | 169,905 | -0.02(-0.04%) |
Feb 09, 2006 | 51.58 | 51.58 | 50.64 | 50.69 | 61,372 | -0.54(-1.06%) |
Feb 08, 2006 | 51.91 | 51.91 | 50.62 | 51.23 | 46,475 | -0.48(-0.92%) |
Feb 07, 2006 | 52.64 | 52.66 | 51.38 | 51.71 | 73,413 | -1.08(-2.04%) |
Feb 06, 2006 | 52.67 | 52.83 | 50.96 | 52.78 | 133,447 | +0.18(+0.34%) |
Feb 03, 2006 | 52.38 | 53.60 | 52.38 | 52.60 | 83,511 | +0.12(+0.24%) |
Feb 02, 2006 | 53.78 | 53.78 | 52.43 | 52.48 | 99,173 | -1.09(-2.03%) |
Feb 01, 2006 | 53.01 | 53.85 | 52.58 | 53.57 | 32,415 | +0.70(+1.33%) |
Jan 31, 2006 | 53.29 | 53.68 | 52.18 | 52.86 | 248,551 | -0.46(-0.86%) |
Jan 30, 2006 | 54.03 | 54.03 | 52.96 | 53.32 | 119,512 | -0.63(-1.17%) |
Jan 27, 2006 | 53.40 | 53.98 | 52.83 | 53.95 | 125,647 | +0.54(+1.02%) |
Jan 26, 2006 | 54.05 | 54.06 | 53.10 | 53.40 | 91,714 | -0.13(-0.25%) |
Jan 25, 2006 | 53.47 | 53.71 | 53.11 | 53.54 | 128,347 | -0.26(-0.48%) |
Jan 24, 2006 | 52.83 | 53.79 | 52.63 | 53.79 | 144,226 | +1.22(+2.32%) |
Jan 23, 2006 | 52.60 | 52.60 | 52.10 | 52.58 | 154,712 | +0.38(+0.73%) |
Jan 20, 2006 | 51.43 | 52.86 | 51.22 | 52.19 | 162,626 | +0.79(+1.54%) |
Jan 19, 2006 | 50.95 | 51.67 | 50.95 | 51.40 | 97,608 | +0.30(+0.60%) |
Jan 18, 2006 | 49.23 | 51.42 | 49.23 | 51.10 | 211,294 | +1.62(+3.27%) |
Jan 17, 2006 | 49.53 | 50.27 | 49.36 | 49.48 | 128,845 | -0.40(-0.80%) |
Jan 13, 2006 | 49.15 | 50.21 | 49.15 | 49.88 | 150,096 | +0.73(+1.49%) |
Jan 12, 2006 | 49.53 | 49.53 | 48.90 | 49.15 | 174,181 | -0.31(-0.64%) |
Jan 11, 2006 | 49.53 | 49.53 | 48.93 | 49.46 | 201,926 | +0.27(+0.54%) |
Jan 10, 2006 | 48.78 | 49.53 | 48.38 | 49.19 | 114,607 | +0.46(+0.94%) |
Jan 09, 2006 | 47.44 | 48.74 | 47.44 | 48.74 | 153,786 | +1.06(+2.22%) |
Jan 06, 2006 | 47.46 | 47.93 | 46.74 | 47.68 | 110,731 | +0.57(+1.21%) |
Jan 05, 2006 | 46.17 | 47.46 | 46.03 | 47.11 | 118,527 | +1.30(+2.83%) |
Jan 04, 2006 | 45.72 | 46.28 | 45.57 | 45.81 | 60,578 | -0.22(-0.48%) |
Jan 03, 2006 | 45.49 | 46.17 | 44.77 | 46.03 | 100,385 | +0.46(+1.00%) |
Dec 30, 2005 | 45.77 | 45.94 | 45.25 | 45.57 | 50,686 | -0.47(-1.01%) |
Dec 29, 2005 | 46.26 | 47.01 | 45.94 | 46.04 | 63,086 | -0.48(-1.02%) |
Dec 28, 2005 | 46.39 | 46.82 | 45.21 | 46.52 | 78,114 | +0.61(+1.33%) |
Dec 27, 2005 | 46.87 | 47.16 | 45.91 | 45.91 | 53,126 | -0.92(-1.97%) |
Dec 23, 2005 | 46.96 | 47.13 | 46.19 | 46.83 | 56,957 | +0.17(+0.37%) |
Dec 22, 2005 | 46.17 | 46.72 | 45.83 | 46.66 | 77,428 | +0.77(+1.68%) |
Dec 21, 2005 | 45.63 | 46.19 | 45.14 | 45.89 | 159,284 | -0.01(-0.02%) |
Dec 20, 2005 | 45.61 | 46.07 | 45.41 | 45.90 | 167,245 | +0.44(+0.96%) |
Dec 19, 2005 | 45.34 | 46.18 | 45.03 | 45.46 | 134,392 | -0.02(-0.04%) |
Dec 16, 2005 | 45.97 | 46.31 | 45.47 | 45.48 | 189,799 | -0.50(-1.08%) |
Dec 15, 2005 | 46.13 | 46.41 | 45.24 | 45.97 | 89,961 | -0.33(-0.72%) |
Dec 14, 2005 | 46.76 | 46.76 | 45.61 | 46.31 | 65,273 | -0.02(-0.04%) |
Dec 13, 2005 | 45.81 | 46.57 | 45.25 | 46.33 | 58,057 | +0.16(+0.35%) |
Dec 12, 2005 | 46.58 | 46.86 | 45.62 | 46.17 | 161,228 | -0.12(-0.27%) |
Dec 09, 2005 | 44.53 | 46.53 | 44.37 | 46.29 | 107,638 | +1.30(+2.88%) |
Dec 08, 2005 | 43.55 | 45.71 | 43.10 | 44.99 | 203,756 | -1.65(-3.53%) |
Dec 07, 2005 | 46.74 | 46.74 | 45.72 | 46.64 | 72,759 | +0.24(+0.51%) |
Dec 06, 2005 | 46.77 | 47.05 | 45.88 | 46.40 | 62,241 | -0.29(-0.61%) |
Dec 05, 2005 | 46.73 | 47.32 | 45.83 | 46.69 | 58,211 | -0.37(-0.79%) |
Dec 02, 2005 | 47.58 | 47.58 | 45.68 | 47.06 | 94,883 | -0.05(-0.10%) |
Dec 01, 2005 | 46.31 | 47.48 | 45.03 | 47.11 | 54,488 | +1.43(+3.13%) |
Nov 30, 2005 | 44.97 | 46.11 | 44.78 | 45.68 | 65,669 | +0.73(+1.63%) |
Nov 29, 2005 | 45.68 | 45.68 | 44.95 | 44.95 | 65,089 | -0.22(-0.49%) |
Nov 28, 2005 | 46.77 | 46.77 | 45.01 | 45.17 | 99,325 | -1.12(-2.43%) |
Nov 25, 2005 | 47.62 | 47.62 | 45.66 | 46.29 | 80,584 | -1.05(-2.21%) |
Nov 23, 2005 | 46.57 | 47.76 | 45.96 | 47.34 | 69,988 | +1.05(+2.26%) |
Nov 22, 2005 | 46.17 | 46.83 | 45.56 | 46.29 | 87,445 | +0.80(+1.76%) |
Nov 21, 2005 | 44.98 | 45.72 | 43.81 | 45.49 | 67,443 | +0.80(+1.79%) |
Nov 18, 2005 | 44.53 | 45.15 | 43.44 | 44.69 | 100,333 | +0.71(+1.62%) |
Nov 17, 2005 | 44.71 | 44.71 | 43.57 | 43.97 | 72,093 | +0.01(+0.02%) |
Nov 16, 2005 | 44.56 | 44.56 | 43.46 | 43.97 | 64,173 | -0.56(-1.26%) |
Nov 15, 2005 | 45.95 | 45.95 | 44.48 | 44.53 | 54,731 | -1.41(-3.07%) |
Nov 14, 2005 | 45.89 | 46.42 | 45.20 | 45.94 | 53,426 | +0.11(+0.25%) |
Nov 11, 2005 | 46.34 | 46.92 | 45.48 | 45.82 | 83,576 | -0.57(-1.23%) |
Nov 10, 2005 | 44.67 | 46.50 | 44.01 | 46.39 | 89,648 | +1.75(+3.93%) |
Nov 09, 2005 | 44.50 | 44.87 | 44.40 | 44.64 | 107,590 | -0.24(-0.53%) |
Nov 08, 2005 | 45.12 | 45.17 | 44.05 | 44.88 | 117,664 | -0.83(-1.81%) |
Nov 07, 2005 | 45.22 | 46.14 | 44.23 | 45.71 | 74,522 | +0.68(+1.50%) |
Nov 04, 2005 | 45.10 | 45.49 | 44.19 | 45.03 | 64,309 | -0.10(-0.23%) |
Nov 03, 2005 | 45.72 | 46.34 | 45.05 | 45.14 | 112,204 | -0.69(-1.50%) |
Nov 02, 2005 | 44.38 | 45.91 | 44.38 | 45.82 | 92,280 | +1.37(+3.09%) |
Nov 01, 2005 | 44.31 | 44.76 | 42.81 | 44.45 | 76,044 | -0.12(-0.28%) |
Oct 31, 2005 | 45.08 | 45.68 | 44.37 | 44.57 | 82,046 | -0.55(-1.22%) |
Oct 28, 2005 | 44.52 | 45.65 | 43.81 | 45.13 | 64,343 | +0.84(+1.89%) |
Oct 27, 2005 | 45.05 | 45.34 | 44.29 | 44.29 | 50,948 | -0.76(-1.69%) |
Oct 26, 2005 | 46.17 | 46.35 | 44.71 | 45.05 | 69,527 | -0.90(-1.95%) |
Oct 25, 2005 | 46.58 | 46.59 | 45.28 | 45.95 | 70,123 | -0.80(-1.71%) |
Oct 24, 2005 | 47.43 | 47.58 | 45.93 | 46.75 | 113,890 | -0.55(-1.17%) |
Oct 21, 2005 | 47.12 | 48.26 | 46.50 | 47.30 | 124,512 | -0.16(-0.34%) |
Oct 20, 2005 | 49.53 | 49.53 | 46.73 | 47.46 | 91,856 | -2.28(-4.58%) |
Oct 19, 2005 | 48.59 | 49.88 | 47.77 | 49.74 | 89,125 | +0.90(+1.85%) |
Oct 18, 2005 | 48.76 | 49.24 | 47.96 | 48.83 | 52,093 | +0.01(+0.02%) |
Oct 17, 2005 | 49.62 | 49.62 | 48.19 | 48.82 | 78,670 | -0.92(-1.86%) |
Oct 14, 2005 | 49.02 | 49.85 | 47.91 | 49.75 | 77,665 | +0.74(+1.52%) |
Oct 13, 2005 | 48.36 | 49.52 | 48.15 | 49.00 | 75,138 | +0.40(+0.82%) |
Oct 12, 2005 | 48.11 | 48.98 | 47.72 | 48.60 | 62,583 | +0.29(+0.59%) |
Oct 11, 2005 | 49.30 | 49.53 | 47.78 | 48.32 | 89,753 | -0.88(-1.78%) |
Oct 10, 2005 | 49.56 | 49.56 | 47.78 | 49.19 | 79,599 | +0.06(+0.12%) |
Oct 07, 2005 | 48.79 | 49.79 | 48.31 | 49.14 | 70,259 | +0.19(+0.39%) |
Oct 06, 2005 | 48.59 | 49.19 | 48.57 | 48.95 | 118,957 | +0.61(+1.26%) |
Oct 05, 2005 | 48.49 | 49.21 | 47.73 | 48.34 | 66,612 | -0.38(-0.78%) |
Oct 04, 2005 | 48.68 | 49.18 | 48.38 | 48.72 | 34,706 | +0.10(+0.22%) |
Oct 03, 2005 | 47.63 | 49.15 | 47.62 | 48.61 | 69,333 | +0.60(+1.25%) |
Sep 30, 2005 | 48.99 | 48.99 | 47.62 | 48.01 | 121,024 | -0.71(-1.47%) |
Sep 29, 2005 | 47.65 | 48.73 | 46.17 | 48.73 | 132,952 | +1.05(+2.20%) |
Sep 28, 2005 | 47.62 | 48.58 | 47.20 | 47.68 | 141,107 | +0.25(+0.52%) |
Sep 27, 2005 | 48.34 | 48.34 | 47.01 | 47.43 | 119,805 | -1.02(-2.10%) |
Sep 26, 2005 | 46.34 | 49.62 | 45.76 | 48.45 | 159,246 | +2.25(+4.86%) |
Sep 23, 2005 | 46.20 | 47.06 | 45.34 | 46.20 | 69,522 | +0.41(+0.89%) |
Sep 22, 2005 | 45.79 | 46.22 | 45.43 | 45.79 | 62,588 | +0.11(+0.25%) |
Sep 21, 2005 | 45.93 | 46.75 | 45.24 | 45.68 | 57,687 | -0.55(-1.19%) |
Sep 20, 2005 | 46.75 | 47.71 | 45.75 | 46.23 | 77,822 | -0.68(-1.44%) |
Sep 19, 2005 | 47.75 | 47.93 | 46.73 | 46.91 | 34,917 | -1.18(-2.46%) |
Sep 16, 2005 | 47.73 | 48.09 | 46.89 | 48.09 | 219,450 | +0.60(+1.26%) |
Sep 15, 2005 | 47.22 | 47.80 | 46.74 | 47.49 | 41,035 | +0.17(+0.36%) |
Sep 14, 2005 | 48.21 | 48.35 | 46.97 | 47.32 | 36,012 | -0.90(-1.86%) |
Sep 13, 2005 | 48.22 | 48.53 | 47.94 | 48.21 | 40,431 | -0.38(-0.78%) |
Sep 12, 2005 | 48.58 | 48.77 | 48.12 | 48.59 | 45,751 | +0.08(+0.16%) |
Sep 09, 2005 | 48.38 | 49.00 | 47.76 | 48.52 | 35,182 | +0.12(+0.26%) |
Sep 08, 2005 | 48.58 | 48.95 | 47.61 | 48.39 | 61,628 | -0.59(-1.21%) |
Sep 07, 2005 | 48.60 | 48.98 | 48.52 | 48.98 | 29,375 | +0.30(+0.63%) |
Sep 06, 2005 | 47.83 | 48.91 | 47.72 | 48.68 | 53,844 | +1.08(+2.26%) |
Sep 02, 2005 | 47.53 | 48.09 | 47.40 | 47.60 | 64,486 | +0.09(+0.18%) |