Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.20 | 43.89 | 42.90 | 43.24 | 1,047,800 | +0.07(+0.16%) |
Aug 30, 2006 | 43.52 | 43.75 | 42.67 | 43.17 | 1,125,900 | -0.45(-1.03%) |
Aug 29, 2006 | 44.22 | 44.22 | 43.23 | 43.62 | 1,792,600 | -0.59(-1.33%) |
Aug 28, 2006 | 44.82 | 45.03 | 43.75 | 44.21 | 1,719,700 | -0.86(-1.91%) |
Aug 25, 2006 | 45.70 | 47.15 | 44.67 | 45.07 | 2,870,900 | +2.05(+4.77%) |
Aug 24, 2006 | 41.36 | 43.02 | 41.18 | 43.02 | 2,282,600 | +1.67(+4.04%) |
Aug 23, 2006 | 41.35 | 41.51 | 40.30 | 41.35 | 2,434,100 | -0.23(-0.55%) |
Aug 22, 2006 | 41.50 | 41.80 | 41.16 | 41.58 | 2,551,100 | +0.20(+0.48%) |
Aug 21, 2006 | 41.87 | 42.30 | 41.34 | 41.38 | 1,961,700 | -0.29(-0.70%) |
Aug 18, 2006 | 41.95 | 42.07 | 41.21 | 41.67 | 3,013,900 | -0.18(-0.43%) |
Aug 17, 2006 | 41.49 | 42.37 | 41.00 | 41.85 | 3,854,700 | -1.60(-3.68%) |
Aug 16, 2006 | 43.88 | 44.59 | 43.22 | 43.45 | 1,125,100 | -0.06(-0.14%) |
Aug 15, 2006 | 43.50 | 43.67 | 42.74 | 43.51 | 1,166,800 | +0.44(+1.02%) |
Aug 14, 2006 | 44.66 | 44.67 | 42.64 | 43.07 | 1,325,000 | -1.60(-3.58%) |
Aug 11, 2006 | 45.15 | 45.67 | 44.60 | 44.67 | 881,500 | -0.37(-0.82%) |
Aug 10, 2006 | 44.96 | 45.36 | 44.36 | 45.04 | 1,480,000 | +0.09(+0.20%) |
Aug 09, 2006 | 44.15 | 45.52 | 44.00 | 44.95 | 1,802,300 | +1.26(+2.88%) |
Aug 08, 2006 | 43.40 | 44.20 | 43.22 | 43.69 | 1,652,500 | +0.29(+0.67%) |
Aug 07, 2006 | 42.87 | 43.84 | 42.54 | 43.40 | 1,314,100 | +0.53(+1.24%) |
Aug 04, 2006 | 43.82 | 43.90 | 42.37 | 42.87 | 1,215,300 | -0.45(-1.04%) |
Aug 03, 2006 | 43.57 | 43.95 | 43.13 | 43.32 | 2,354,400 | -1.07(-2.41%) |
Aug 02, 2006 | 46.00 | 46.38 | 43.78 | 44.39 | 2,531,700 | -1.24(-2.72%) |
Aug 01, 2006 | 46.25 | 46.40 | 44.99 | 45.63 | 1,428,300 | -0.75(-1.62%) |
Jul 31, 2006 | 46.01 | 46.80 | 45.90 | 46.38 | 1,254,200 | +0.73(+1.60%) |
Jul 28, 2006 | 45.28 | 46.20 | 45.13 | 45.65 | 1,586,400 | +0.37(+0.82%) |
Jul 27, 2006 | 46.85 | 47.48 | 44.50 | 45.28 | 4,112,100 | -3.68(-7.52%) |
Jul 26, 2006 | 47.65 | 49.56 | 47.45 | 48.96 | 1,154,900 | +1.18(+2.47%) |
Jul 25, 2006 | 46.15 | 47.89 | 46.15 | 47.78 | 1,247,300 | +2.09(+4.57%) |
Jul 24, 2006 | 43.79 | 45.72 | 44.00 | 45.69 | 814,100 | +1.91(+4.36%) |
Jul 21, 2006 | 44.76 | 44.90 | 43.78 | 43.78 | 831,800 | -0.97(-2.17%) |
Jul 20, 2006 | 46.04 | 46.30 | 44.69 | 44.75 | 926,400 | -1.30(-2.82%) |
Jul 19, 2006 | 45.29 | 46.41 | 44.97 | 46.05 | 921,800 | +0.77(+1.70%) |
Jul 18, 2006 | 45.40 | 45.88 | 44.56 | 45.28 | 988,300 | +0.33(+0.73%) |
Jul 17, 2006 | 46.19 | 46.29 | 44.57 | 44.95 | 1,138,600 | -1.57(-3.37%) |
Jul 14, 2006 | 46.45 | 46.65 | 45.36 | 46.52 | 933,100 | +0.44(+0.95%) |
Jul 13, 2006 | 47.18 | 47.25 | 45.73 | 46.08 | 1,152,400 | -0.95(-2.02%) |
Jul 12, 2006 | 47.31 | 47.46 | 46.45 | 47.03 | 955,700 | -0.11(-0.23%) |
Jul 11, 2006 | 46.81 | 47.38 | 46.26 | 47.14 | 880,600 | +0.53(+1.14%) |
Jul 10, 2006 | 46.89 | 47.49 | 46.16 | 46.61 | 892,000 | -0.28(-0.60%) |
Jul 07, 2006 | 47.93 | 48.73 | 46.40 | 46.89 | 1,275,200 | -1.07(-2.23%) |
Jul 06, 2006 | 48.82 | 49.23 | 47.74 | 47.96 | 1,325,200 | -0.93(-1.90%) |
Jul 05, 2006 | 49.25 | 49.25 | 47.31 | 48.89 | 1,605,600 | -0.82(-1.65%) |
Jul 03, 2006 | 49.30 | 49.72 | 48.93 | 49.71 | 474,300 | +0.77(+1.57%) |
Jun 30, 2006 | 48.70 | 49.46 | 47.86 | 48.94 | 1,480,200 | +0.34(+0.70%) |
Jun 29, 2006 | 47.20 | 48.70 | 47.03 | 48.60 | 1,707,200 | +1.82(+3.89%) |
Jun 28, 2006 | 46.13 | 46.84 | 45.59 | 46.78 | 2,085,700 | +1.06(+2.32%) |
Jun 27, 2006 | 45.00 | 46.13 | 44.81 | 45.72 | 1,750,800 | +0.90(+2.01%) |
Jun 26, 2006 | 44.20 | 44.93 | 43.10 | 44.82 | 1,653,000 | +0.62(+1.40%) |
Jun 23, 2006 | 43.99 | 44.68 | 43.65 | 44.20 | 2,352,900 | +2.27(+5.41%) |
Jun 22, 2006 | 42.10 | 42.55 | 41.32 | 41.93 | 1,081,400 | -0.21(-0.50%) |
Jun 21, 2006 | 40.83 | 42.50 | 40.83 | 42.14 | 1,425,300 | +1.24(+3.03%) |
Jun 20, 2006 | 41.50 | 41.88 | 40.65 | 40.90 | 1,667,600 | -0.27(-0.66%) |
Jun 19, 2006 | 43.13 | 43.13 | 41.04 | 41.17 | 1,516,100 | -2.06(-4.77%) |
Jun 16, 2006 | 42.83 | 43.33 | 41.49 | 43.23 | 1,534,100 | +0.41(+0.96%) |
Jun 15, 2006 | 41.25 | 42.97 | 41.13 | 42.82 | 1,639,700 | +2.00(+4.90%) |
Jun 14, 2006 | 39.05 | 40.92 | 39.05 | 40.82 | 1,901,100 | +1.85(+4.75%) |
Jun 13, 2006 | 40.08 | 40.29 | 38.65 | 38.97 | 1,937,000 | -1.22(-3.04%) |
Jun 12, 2006 | 41.29 | 41.87 | 40.11 | 40.19 | 1,205,400 | -0.93(-2.26%) |
Jun 09, 2006 | 41.65 | 42.08 | 40.38 | 41.12 | 1,634,500 | -0.15(-0.36%) |
Jun 08, 2006 | 41.20 | 41.36 | 39.42 | 41.27 | 1,735,200 | +0.07(+0.17%) |
Jun 07, 2006 | 43.35 | 43.36 | 41.12 | 41.20 | 1,489,400 | -2.18(-5.03%) |
Jun 06, 2006 | 42.95 | 43.87 | 42.25 | 43.38 | 1,278,500 | +0.41(+0.95%) |
Jun 05, 2006 | 45.40 | 45.66 | 42.91 | 42.97 | 1,430,400 | -2.06(-4.57%) |
Jun 02, 2006 | 44.65 | 45.18 | 43.90 | 45.03 | 1,353,500 | +1.02(+2.32%) |
Jun 01, 2006 | 42.74 | 44.12 | 42.14 | 44.01 | 2,050,800 | +1.28(+3.00%) |
May 31, 2006 | 42.15 | 43.07 | 42.03 | 42.73 | 2,242,900 | +0.58(+1.38%) |
May 30, 2006 | 43.60 | 43.75 | 42.09 | 42.15 | 1,913,400 | -0.44(-1.03%) |
May 26, 2006 | 42.49 | 42.88 | 42.06 | 42.59 | 935,200 | +0.19(+0.45%) |
May 25, 2006 | 42.20 | 42.88 | 41.60 | 42.40 | 1,263,400 | +0.70(+1.68%) |
May 24, 2006 | 42.49 | 43.08 | 40.75 | 41.70 | 2,153,500 | -0.78(-1.84%) |
May 23, 2006 | 42.36 | 43.65 | 42.35 | 42.48 | 2,045,400 | +0.58(+1.38%) |
May 22, 2006 | 41.60 | 42.17 | 40.47 | 41.90 | 2,488,500 | -0.66(-1.55%) |
May 19, 2006 | 42.92 | 43.18 | 41.55 | 42.56 | 2,633,000 | -0.46(-1.07%) |
May 18, 2006 | 44.33 | 44.84 | 42.97 | 43.02 | 1,233,000 | -1.16(-2.63%) |
May 17, 2006 | 44.85 | 45.32 | 43.75 | 44.18 | 2,314,500 | -0.76(-1.69%) |
May 16, 2006 | 46.27 | 46.50 | 44.74 | 44.94 | 2,663,200 | -1.08(-2.35%) |
May 15, 2006 | 46.10 | 46.64 | 45.28 | 46.02 | 2,561,700 | -1.92(-4.01%) |
May 12, 2006 | 49.90 | 49.90 | 47.77 | 47.94 | 2,295,100 | -1.98(-3.97%) |
May 11, 2006 | 50.86 | 51.75 | 49.50 | 49.92 | 2,155,600 | -0.04(-0.08%) |
May 10, 2006 | 48.90 | 50.25 | 48.84 | 49.96 | 2,188,900 | +1.06(+2.17%) |
May 09, 2006 | 48.65 | 49.20 | 48.40 | 48.90 | 1,707,800 | +0.74(+1.54%) |
May 08, 2006 | 46.65 | 48.30 | 46.65 | 48.16 | 1,422,900 | +0.49(+1.03%) |
May 05, 2006 | 47.75 | 47.88 | 47.25 | 47.67 | 959,100 | +0.60(+1.27%) |
May 04, 2006 | 47.15 | 48.82 | 46.54 | 47.07 | 2,269,200 | -0.43(-0.91%) |
May 03, 2006 | 46.41 | 47.90 | 46.20 | 47.50 | 2,881,800 | +1.10(+2.37%) |
May 02, 2006 | 46.20 | 46.50 | 45.58 | 46.40 | 1,003,600 | +0.99(+2.18%) |
May 01, 2006 | 45.16 | 46.30 | 45.16 | 45.41 | 1,398,500 | +0.81(+1.82%) |
Apr 28, 2006 | 44.40 | 44.95 | 44.12 | 44.60 | 1,160,800 | +0.49(+1.11%) |
Apr 27, 2006 | 44.50 | 45.36 | 43.19 | 44.11 | 2,035,800 | -0.97(-2.15%) |
Apr 26, 2006 | 45.72 | 46.99 | 44.90 | 45.08 | 968,700 | -0.63(-1.38%) |
Apr 25, 2006 | 46.70 | 47.19 | 45.21 | 45.71 | 1,317,900 | -0.44(-0.95%) |
Apr 24, 2006 | 47.30 | 47.61 | 45.68 | 46.15 | 1,647,300 | -1.48(-3.11%) |
Apr 21, 2006 | 46.70 | 47.81 | 46.70 | 47.63 | 1,239,000 | +1.03(+2.21%) |
Apr 20, 2006 | 47.60 | 47.60 | 46.12 | 46.60 | 1,797,400 | -0.58(-1.23%) |
Apr 19, 2006 | 44.85 | 47.36 | 44.77 | 47.18 | 2,678,800 | +1.68(+3.69%) |
Apr 18, 2006 | 43.26 | 45.62 | 43.65 | 45.50 | 1,831,100 | +2.25(+5.20%) |
Apr 17, 2006 | 42.45 | 43.26 | 42.19 | 43.25 | 1,015,600 | +1.40(+3.35%) |
Apr 13, 2006 | 41.86 | 42.15 | 41.27 | 41.85 | 784,400 | -0.01(-0.02%) |
Apr 12, 2006 | 42.40 | 42.93 | 41.60 | 41.86 | 1,075,300 | -0.62(-1.46%) |
Apr 11, 2006 | 42.71 | 42.88 | 42.19 | 42.48 | 1,289,700 | +0.36(+0.85%) |
Apr 10, 2006 | 42.30 | 42.85 | 41.93 | 42.12 | 1,023,100 | +0.73(+1.76%) |
Apr 07, 2006 | 42.10 | 42.32 | 41.29 | 41.39 | 2,388,900 | -0.87(-2.06%) |
Apr 06, 2006 | 42.60 | 42.80 | 42.02 | 42.26 | 1,370,700 | +0.06(+0.14%) |
Apr 05, 2006 | 42.26 | 42.67 | 41.81 | 42.20 | 1,101,200 | -0.30(-0.71%) |
Apr 04, 2006 | 42.20 | 42.50 | 41.68 | 42.50 | 1,138,700 | +0.25(+0.59%) |
Apr 03, 2006 | 42.09 | 42.60 | 41.95 | 42.25 | 1,470,100 | +0.35(+0.84%) |
Mar 31, 2006 | 41.80 | 42.04 | 40.96 | 41.90 | 1,400,900 | +0.01(+0.02%) |
Mar 30, 2006 | 41.45 | 42.33 | 41.30 | 41.89 | 1,994,700 | +0.81(+1.97%) |
Mar 29, 2006 | 40.25 | 41.29 | 40.00 | 41.08 | 1,036,100 | +0.39(+0.96%) |
Mar 28, 2006 | 40.85 | 41.20 | 40.60 | 40.69 | 1,391,200 | +0.08(+0.20%) |
Mar 27, 2006 | 41.00 | 41.00 | 40.06 | 40.61 | 1,624,800 | -0.76(-1.84%) |
Mar 24, 2006 | 40.50 | 41.48 | 40.50 | 41.37 | 2,020,600 | +0.90(+2.22%) |
Mar 23, 2006 | 38.75 | 41.00 | 38.75 | 40.47 | 4,041,600 | +3.28(+8.82%) |
Mar 22, 2006 | 36.91 | 37.90 | 36.84 | 37.19 | 2,189,400 | +0.28(+0.76%) |
Mar 21, 2006 | 37.30 | 37.66 | 36.52 | 36.91 | 2,326,700 | -1.03(-2.71%) |
Mar 20, 2006 | 39.09 | 39.30 | 37.69 | 37.94 | 1,500,300 | -1.15(-2.94%) |
Mar 17, 2006 | 39.63 | 39.70 | 38.99 | 39.09 | 2,050,900 | -0.54(-1.36%) |
Mar 16, 2006 | 38.43 | 39.81 | 37.89 | 39.63 | 1,893,300 | +1.21(+3.15%) |
Mar 15, 2006 | 38.64 | 38.81 | 37.81 | 38.42 | 1,624,100 | -0.22(-0.57%) |
Mar 14, 2006 | 38.50 | 38.84 | 37.65 | 38.64 | 1,666,400 | +0.37(+0.97%) |
Mar 13, 2006 | 37.20 | 38.40 | 37.16 | 38.27 | 2,526,500 | +1.35(+3.66%) |
Mar 10, 2006 | 36.04 | 37.35 | 35.97 | 36.92 | 2,047,500 | +0.36(+0.98%) |
Mar 09, 2006 | 36.80 | 36.88 | 35.72 | 36.56 | 1,995,400 | +0.26(+0.72%) |
Mar 08, 2006 | 35.52 | 36.49 | 35.07 | 36.30 | 2,097,700 | -0.09(-0.25%) |
Mar 07, 2006 | 37.83 | 37.98 | 35.97 | 36.39 | 2,093,600 | -1.77(-4.64%) |
Mar 06, 2006 | 39.54 | 39.75 | 38.01 | 38.16 | 1,429,400 | -2.13(-5.29%) |
Mar 03, 2006 | 38.80 | 40.70 | 38.80 | 40.29 | 2,066,800 | +0.87(+2.21%) |
Mar 02, 2006 | 39.10 | 39.80 | 38.91 | 39.42 | 3,482,600 | +0.54(+1.39%) |
Mar 01, 2006 | 38.86 | 39.27 | 38.52 | 38.88 | 1,837,600 | +0.23(+0.60%) |
Feb 28, 2006 | 39.35 | 39.38 | 38.18 | 38.65 | 3,018,300 | -0.70(-1.78%) |
Feb 27, 2006 | 41.00 | 41.00 | 39.24 | 39.35 | 1,640,800 | -1.89(-4.58%) |
Feb 24, 2006 | 42.00 | 42.25 | 41.07 | 41.24 | 1,354,600 | +0.14(+0.34%) |
Feb 23, 2006 | 40.93 | 41.40 | 40.35 | 41.10 | 2,025,000 | +0.23(+0.56%) |
Feb 22, 2006 | 41.48 | 41.48 | 40.45 | 40.87 | 1,461,100 | -1.67(-3.93%) |
Feb 21, 2006 | 43.14 | 43.51 | 42.23 | 42.54 | 1,639,800 | -0.08(-0.19%) |
Feb 17, 2006 | 44.10 | 44.10 | 42.56 | 42.62 | 1,879,300 | +0.06(+0.14%) |
Feb 16, 2006 | 41.60 | 42.81 | 41.17 | 42.56 | 1,330,800 | +2.04(+5.03%) |
Feb 15, 2006 | 41.50 | 41.93 | 40.31 | 40.52 | 1,862,800 | -0.61(-1.48%) |
Feb 14, 2006 | 40.49 | 41.56 | 38.86 | 41.13 | 2,968,000 | +0.22(+0.54%) |
Feb 13, 2006 | 42.45 | 42.63 | 40.70 | 40.91 | 2,118,400 | -1.63(-3.83%) |
Feb 10, 2006 | 43.75 | 44.44 | 42.02 | 42.54 | 2,435,000 | -1.53(-3.47%) |
Feb 09, 2006 | 46.00 | 46.85 | 44.01 | 44.07 | 2,737,500 | -3.08(-6.53%) |
Feb 08, 2006 | 47.75 | 47.78 | 45.70 | 47.15 | 1,476,100 | -0.02(-0.04%) |
Feb 07, 2006 | 50.35 | 50.36 | 47.10 | 47.17 | 1,279,800 | -3.46(-6.83%) |
Feb 06, 2006 | 50.90 | 51.22 | 49.85 | 50.63 | 828,600 | +0.28(+0.56%) |
Feb 03, 2006 | 50.55 | 50.84 | 49.77 | 50.35 | 733,400 | -0.24(-0.47%) |
Feb 02, 2006 | 50.80 | 51.68 | 49.83 | 50.59 | 900,200 | -0.96(-1.86%) |
Feb 01, 2006 | 52.40 | 53.07 | 51.41 | 51.55 | 1,020,000 | -0.85(-1.62%) |
Jan 31, 2006 | 51.55 | 52.42 | 50.87 | 52.40 | 1,239,700 | +0.85(+1.65%) |
Jan 30, 2006 | 50.70 | 51.95 | 50.50 | 51.55 | 917,000 | +1.73(+3.47%) |
Jan 27, 2006 | 49.36 | 50.25 | 49.41 | 49.82 | 1,017,800 | +0.47(+0.95%) |
Jan 26, 2006 | 51.00 | 51.00 | 48.42 | 49.35 | 1,524,700 | -0.50(-1.00%) |
Jan 25, 2006 | 51.80 | 52.05 | 49.49 | 49.85 | 1,010,400 | -1.85(-3.58%) |
Jan 24, 2006 | 51.65 | 52.48 | 51.50 | 51.70 | 702,900 | -0.33(-0.63%) |
Jan 23, 2006 | 51.67 | 52.25 | 50.97 | 52.03 | 860,800 | +0.35(+0.68%) |
Jan 20, 2006 | 52.20 | 54.50 | 51.52 | 51.68 | 2,684,200 | -0.06(-0.12%) |
Jan 19, 2006 | 50.15 | 51.80 | 49.72 | 51.74 | 1,064,800 | +1.59(+3.17%) |
Jan 18, 2006 | 51.20 | 51.20 | 49.22 | 50.15 | 1,329,600 | -1.05(-2.05%) |
Jan 17, 2006 | 51.56 | 51.80 | 50.56 | 51.20 | 1,925,400 | +0.15(+0.29%) |
Jan 13, 2006 | 49.97 | 51.32 | 49.97 | 51.05 | 818,600 | +0.76(+1.51%) |
Jan 12, 2006 | 51.05 | 51.53 | 50.16 | 50.29 | 1,144,400 | -0.36(-0.71%) |
Jan 11, 2006 | 51.27 | 51.55 | 50.35 | 50.65 | 1,052,500 | -0.61(-1.19%) |
Jan 10, 2006 | 51.04 | 51.93 | 51.04 | 51.26 | 934,100 | +0.01(+0.02%) |
Jan 09, 2006 | 51.00 | 51.53 | 50.75 | 51.25 | 754,300 | +0.25(+0.49%) |
Jan 06, 2006 | 50.75 | 51.86 | 50.74 | 51.00 | 1,352,600 | +0.70(+1.39%) |
Jan 05, 2006 | 53.47 | 53.48 | 50.14 | 50.30 | 1,736,300 | -3.17(-5.93%) |
Jan 04, 2006 | 51.80 | 53.57 | 51.21 | 53.47 | 1,638,300 | +1.35(+2.59%) |
Jan 03, 2006 | 51.00 | 52.39 | 50.71 | 52.12 | 1,582,800 | +2.05(+4.09%) |
Dec 30, 2005 | 49.60 | 50.36 | 49.30 | 50.07 | 635,400 | +0.27(+0.54%) |
Dec 29, 2005 | 49.97 | 50.82 | 49.46 | 49.80 | 955,900 | -0.17(-0.34%) |
Dec 28, 2005 | 49.10 | 50.16 | 48.81 | 49.97 | 690,400 | +1.01(+2.06%) |
Dec 27, 2005 | 50.45 | 50.45 | 48.70 | 48.96 | 848,600 | -1.74(-3.43%) |
Dec 23, 2005 | 50.51 | 50.71 | 49.60 | 50.70 | 835,500 | +0.19(+0.38%) |
Dec 22, 2005 | 50.45 | 51.06 | 50.20 | 50.51 | 1,020,100 | +0.42(+0.84%) |
Dec 21, 2005 | 50.70 | 51.24 | 49.83 | 50.09 | 1,076,300 | -0.52(-1.03%) |
Dec 20, 2005 | 50.50 | 51.00 | 50.37 | 50.61 | 809,800 | +0.65(+1.30%) |
Dec 19, 2005 | 50.15 | 50.40 | 49.42 | 49.96 | 1,138,600 | -0.04(-0.08%) |
Dec 16, 2005 | 51.30 | 51.30 | 49.80 | 50.00 | 1,525,600 | -1.30(-2.53%) |
Dec 15, 2005 | 52.27 | 52.40 | 50.80 | 51.30 | 1,301,800 | -0.97(-1.86%) |
Dec 14, 2005 | 52.15 | 52.55 | 51.07 | 52.27 | 1,183,300 | +0.12(+0.23%) |
Dec 13, 2005 | 52.90 | 53.52 | 52.02 | 52.15 | 1,532,200 | +0.42(+0.81%) |
Dec 12, 2005 | 50.21 | 52.18 | 51.00 | 51.73 | 1,363,400 | +1.53(+3.05%) |
Dec 09, 2005 | 50.98 | 50.98 | 50.10 | 50.20 | 999,200 | -0.78(-1.53%) |
Dec 08, 2005 | 50.46 | 51.12 | 50.30 | 50.98 | 1,162,300 | +0.71(+1.41%) |
Dec 07, 2005 | 51.20 | 51.30 | 49.90 | 50.27 | 1,248,300 | -0.07(-0.14%) |
Dec 06, 2005 | 50.00 | 51.16 | 49.97 | 50.34 | 1,455,700 | +0.55(+1.10%) |
Dec 05, 2005 | 48.75 | 50.54 | 48.75 | 49.79 | 1,923,100 | +1.46(+3.02%) |
Dec 02, 2005 | 47.80 | 48.33 | 47.62 | 48.33 | 1,047,800 | +0.61(+1.28%) |
Dec 01, 2005 | 46.65 | 48.04 | 46.12 | 47.72 | 1,188,900 | +1.46(+3.16%) |
Nov 30, 2005 | 45.71 | 46.70 | 45.19 | 46.26 | 1,200,400 | +1.19(+2.64%) |
Nov 29, 2005 | 45.28 | 46.25 | 44.86 | 45.07 | 705,000 | -0.20(-0.44%) |
Nov 28, 2005 | 47.35 | 47.36 | 45.00 | 45.27 | 1,577,300 | -2.08(-4.39%) |
Nov 25, 2005 | 46.70 | 47.37 | 46.62 | 47.35 | 652,300 | +1.09(+2.36%) |
Nov 23, 2005 | 46.29 | 46.39 | 45.62 | 46.26 | 1,378,100 | -0.28(-0.60%) |
Nov 22, 2005 | 46.00 | 46.55 | 45.47 | 46.54 | 1,832,200 | +1.40(+3.10%) |
Nov 21, 2005 | 43.40 | 45.15 | 43.20 | 45.14 | 1,037,600 | +2.28(+5.32%) |
Nov 18, 2005 | 43.98 | 44.01 | 42.59 | 42.86 | 993,600 | -1.06(-2.41%) |
Nov 17, 2005 | 44.65 | 44.70 | 43.62 | 43.92 | 1,447,200 | +0.26(+0.60%) |
Nov 16, 2005 | 42.60 | 43.84 | 42.07 | 43.66 | 1,020,800 | +1.84(+4.40%) |
Nov 15, 2005 | 41.93 | 43.47 | 41.63 | 41.82 | 1,117,700 | -0.11(-0.26%) |
Nov 14, 2005 | 42.40 | 42.98 | 41.26 | 41.93 | 1,001,400 | -0.09(-0.21%) |
Nov 11, 2005 | 40.50 | 42.20 | 40.49 | 42.02 | 1,431,700 | +1.68(+4.16%) |
Nov 10, 2005 | 42.87 | 42.87 | 39.98 | 40.34 | 2,272,100 | -2.52(-5.88%) |
Nov 09, 2005 | 44.10 | 44.26 | 42.79 | 42.86 | 2,119,800 | -1.14(-2.59%) |
Nov 08, 2005 | 44.30 | 44.56 | 43.70 | 44.00 | 954,000 | -0.30(-0.68%) |
Nov 07, 2005 | 44.87 | 44.95 | 43.51 | 44.30 | 1,173,900 | -0.56(-1.25%) |
Nov 04, 2005 | 46.39 | 46.39 | 44.45 | 44.86 | 842,700 | -1.53(-3.30%) |
Nov 03, 2005 | 46.40 | 46.86 | 45.90 | 46.39 | 786,000 | +0.30(+0.65%) |
Nov 02, 2005 | 45.32 | 46.16 | 44.71 | 46.09 | 976,800 | +0.76(+1.68%) |
Nov 01, 2005 | 45.33 | 45.70 | 44.55 | 45.33 | 1,056,700 | +0.00(+0.00%) |
Oct 31, 2005 | 45.23 | 46.19 | 44.57 | 45.33 | 906,100 | +0.21(+0.47%) |
Oct 28, 2005 | 44.10 | 45.44 | 42.28 | 45.12 | 1,351,200 | +0.77(+1.74%) |
Oct 27, 2005 | 46.20 | 46.20 | 43.78 | 44.35 | 1,668,100 | -1.90(-4.11%) |
Oct 26, 2005 | 46.50 | 47.76 | 46.00 | 46.25 | 1,380,500 | -0.25(-0.54%) |
Oct 25, 2005 | 45.81 | 46.81 | 45.08 | 46.50 | 1,311,400 | +0.82(+1.80%) |
Oct 24, 2005 | 43.26 | 45.68 | 42.77 | 45.68 | 1,130,800 | +2.42(+5.59%) |
Oct 21, 2005 | 43.31 | 44.17 | 43.01 | 43.26 | 1,021,300 | -0.08(-0.18%) |
Oct 20, 2005 | 44.50 | 44.69 | 42.76 | 43.34 | 1,416,700 | -1.54(-3.43%) |
Oct 19, 2005 | 44.24 | 45.01 | 42.54 | 44.88 | 1,901,100 | +0.65(+1.47%) |
Oct 18, 2005 | 47.47 | 47.48 | 44.22 | 44.23 | 1,706,000 | -3.23(-6.81%) |
Oct 17, 2005 | 46.00 | 47.70 | 45.76 | 47.46 | 1,723,400 | +2.07(+4.56%) |
Oct 14, 2005 | 44.52 | 45.86 | 44.48 | 45.39 | 2,070,300 | +0.88(+1.98%) |
Oct 13, 2005 | 45.60 | 45.87 | 43.25 | 44.51 | 2,112,800 | -2.13(-4.57%) |
Oct 12, 2005 | 48.77 | 49.69 | 46.40 | 46.64 | 2,693,500 | -1.04(-2.18%) |
Oct 11, 2005 | 44.98 | 48.59 | 44.91 | 47.68 | 3,971,100 | +3.38(+7.63%) |
Oct 10, 2005 | 44.80 | 44.80 | 43.37 | 44.30 | 957,600 | -0.33(-0.74%) |
Oct 07, 2005 | 44.50 | 44.92 | 43.60 | 44.63 | 1,476,400 | +0.82(+1.87%) |
Oct 06, 2005 | 45.00 | 45.42 | 42.10 | 43.81 | 2,491,800 | -2.02(-4.41%) |
Oct 05, 2005 | 47.95 | 48.09 | 45.50 | 45.83 | 1,927,900 | -1.82(-3.82%) |
Oct 04, 2005 | 49.60 | 49.61 | 47.24 | 47.65 | 1,527,000 | -2.20(-4.41%) |
Oct 03, 2005 | 49.39 | 50.32 | 49.18 | 49.85 | 2,216,600 | +0.75(+1.53%) |
Sep 30, 2005 | 50.03 | 50.03 | 48.91 | 49.10 | 945,800 | -0.96(-1.92%) |
Sep 29, 2005 | 50.66 | 50.90 | 49.62 | 50.06 | 1,328,800 | -0.24(-0.48%) |
Sep 28, 2005 | 49.10 | 50.60 | 48.76 | 50.30 | 1,719,000 | +1.71(+3.52%) |
Sep 27, 2005 | 49.37 | 49.60 | 48.40 | 48.59 | 1,248,600 | -0.78(-1.58%) |
Sep 26, 2005 | 47.89 | 49.53 | 47.70 | 49.37 | 1,123,700 | +1.48(+3.09%) |
Sep 23, 2005 | 47.89 | 48.91 | 47.47 | 47.89 | 774,500 | -0.90(-1.84%) |
Sep 22, 2005 | 49.93 | 50.58 | 48.03 | 48.79 | 1,489,400 | -1.13(-2.26%) |
Sep 21, 2005 | 49.50 | 50.84 | 49.50 | 49.92 | 1,644,900 | +1.11(+2.27%) |
Sep 20, 2005 | 49.66 | 50.70 | 48.23 | 48.81 | 1,419,200 | -1.03(-2.07%) |
Sep 19, 2005 | 48.90 | 50.22 | 48.81 | 49.84 | 1,682,400 | +2.84(+6.04%) |
Sep 16, 2005 | 47.11 | 47.54 | 46.57 | 47.00 | 953,200 | +0.02(+0.04%) |
Sep 15, 2005 | 46.65 | 47.45 | 46.52 | 46.98 | 1,032,300 | +0.41(+0.88%) |
Sep 14, 2005 | 46.19 | 46.78 | 45.80 | 46.57 | 708,800 | +0.72(+1.57%) |
Sep 13, 2005 | 46.10 | 46.45 | 45.74 | 45.85 | 976,400 | -0.15(-0.33%) |
Sep 12, 2005 | 47.15 | 47.16 | 45.87 | 46.00 | 708,600 | -1.20(-2.54%) |
Sep 09, 2005 | 46.40 | 47.45 | 46.40 | 47.20 | 869,300 | +1.01(+2.19%) |
Sep 08, 2005 | 46.50 | 46.87 | 46.09 | 46.19 | 747,200 | -0.21(-0.45%) |
Sep 07, 2005 | 46.49 | 47.45 | 46.04 | 46.40 | 814,300 | +0.08(+0.17%) |
Sep 06, 2005 | 46.32 | 46.56 | 45.49 | 46.32 | 676,200 | +0.46(+1.00%) |
Sep 02, 2005 | 47.16 | 47.17 | 45.49 | 45.86 | 968,800 | -1.31(-2.78%) |