Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 71.85 | 71.85 | 71.80 | 71.85 | 9,448 | -0.10(-0.14%) |
Sep 28, 2006 | 71.95 | 72.25 | 71.95 | 71.95 | 7,084 | -0.65(-0.90%) |
Sep 27, 2006 | 72.60 | 73.00 | 72.25 | 72.60 | 2,796 | +0.85(+1.18%) |
Sep 26, 2006 | 71.25 | 71.95 | 71.50 | 71.75 | 7,369 | +0.50(+0.70%) |
Sep 25, 2006 | 71.25 | 71.50 | 71.25 | 71.25 | 12,157 | -0.25(-0.35%) |
Sep 22, 2006 | 71.50 | 71.80 | 71.45 | 71.50 | 3,228 | -0.20(-0.28%) |
Sep 21, 2006 | 71.70 | 72.50 | 71.50 | 71.70 | 9,681 | +0.95(+1.34%) |
Sep 20, 2006 | 70.75 | 70.85 | 70.10 | 70.75 | 4,930 | +1.15(+1.65%) |
Sep 19, 2006 | 69.60 | 70.00 | 69.60 | 69.60 | 3,824 | -0.70(-1.00%) |
Sep 18, 2006 | 70.30 | 70.40 | 70.15 | 70.30 | 9,573 | +0.50(+0.72%) |
Sep 15, 2006 | 69.80 | 70.05 | 69.65 | 69.80 | 8,579 | +0.70(+1.01%) |
Sep 14, 2006 | 69.10 | 70.03 | 69.05 | 69.10 | 7,704 | +0.70(+1.02%) |
Sep 13, 2006 | 68.40 | 68.75 | 68.10 | 68.40 | 10,207 | +1.50(+2.24%) |
Sep 12, 2006 | 66.90 | 66.90 | 66.35 | 66.90 | 7,026 | +1.05(+1.59%) |
Sep 11, 2006 | 65.85 | 66.40 | 65.70 | 65.85 | 6,779 | -0.55(-0.83%) |
Sep 08, 2006 | 66.40 | 66.50 | 66.40 | 66.40 | 2,833 | -0.15(-0.23%) |
Sep 07, 2006 | 66.55 | 66.60 | 66.50 | 66.55 | 5,834 | -0.25(-0.37%) |
Sep 06, 2006 | 66.80 | 68.80 | 66.80 | 66.80 | 4,495 | -1.60(-2.34%) |
Sep 05, 2006 | 68.40 | 68.40 | 68.05 | 68.40 | 22,312 | -0.60(-0.87%) |
Sep 01, 2006 | 69.00 | 69.50 | 68.20 | 69.00 | 20,311 | +1.75(+2.60%) |
Aug 31, 2006 | 67.25 | 67.45 | 67.25 | 67.25 | 38,570 | -0.40(-0.59%) |
Aug 30, 2006 | 67.65 | 67.70 | 67.50 | 67.65 | 18,048 | +0.95(+1.42%) |
Aug 29, 2006 | 66.70 | 67.00 | 66.70 | 66.70 | 8,929 | -0.05(-0.07%) |
Aug 28, 2006 | 66.75 | 66.85 | 66.75 | 66.75 | 10,161 | +0.15(+0.23%) |
Aug 25, 2006 | 66.60 | 66.60 | 66.35 | 66.60 | 14,869 | -0.10(-0.15%) |
Aug 24, 2006 | 66.70 | 66.80 | 66.65 | 66.70 | 5,186 | +0.20(+0.30%) |
Aug 23, 2006 | 66.50 | 67.40 | 66.42 | 66.50 | 10,805 | -0.25(-0.37%) |
Aug 22, 2006 | 66.75 | 66.75 | 66.40 | 66.75 | 7,465 | +0.10(+0.15%) |
Aug 21, 2006 | 66.65 | 67.85 | 66.65 | 66.65 | 5,705 | +0.15(+0.23%) |
Aug 18, 2006 | 66.50 | 67.00 | 66.50 | 66.50 | 3,812 | +0.30(+0.45%) |
Aug 17, 2006 | 66.20 | 66.80 | 66.20 | 66.20 | 9,409 | +0.30(+0.46%) |
Aug 16, 2006 | 65.90 | 66.55 | 65.85 | 65.90 | 68,622 | +1.20(+1.85%) |
Aug 15, 2006 | 64.70 | 64.90 | 64.70 | 64.70 | 6,990 | +0.20(+0.31%) |
Aug 14, 2006 | 64.50 | 64.55 | 64.50 | 64.50 | 3,877 | -0.05(-0.08%) |
Aug 11, 2006 | 64.55 | 64.65 | 64.55 | 64.55 | 7,245 | +0.10(+0.16%) |
Aug 10, 2006 | 64.45 | 65.00 | 64.45 | 64.45 | 10,499 | -0.90(-1.38%) |
Aug 09, 2006 | 65.35 | 66.60 | 65.35 | 65.35 | 3,605 | -0.10(-0.15%) |
Aug 08, 2006 | 65.45 | 65.60 | 65.40 | 65.45 | 9,473 | -0.55(-0.83%) |
Aug 07, 2006 | 66.00 | 66.05 | 66.00 | 66.00 | 3,701 | -0.10(-0.15%) |
Aug 04, 2006 | 66.10 | 66.10 | 65.90 | 66.10 | 4,060 | +0.80(+1.23%) |
Aug 03, 2006 | 65.30 | 65.85 | 65.30 | 65.30 | 11,458 | -1.70(-2.54%) |
Aug 02, 2006 | 67.00 | 68.00 | 66.95 | 67.00 | 3,974 | +0.90(+1.36%) |
Aug 01, 2006 | 66.10 | 66.62 | 66.00 | 66.10 | 4,338 | -0.30(-0.45%) |
Jul 31, 2006 | 66.40 | 67.20 | 66.40 | 66.40 | 5,072 | -0.05(-0.08%) |
Jul 28, 2006 | 66.45 | 66.60 | 66.25 | 66.45 | 2,346 | +0.20(+0.30%) |
Jul 27, 2006 | 66.25 | 66.45 | 66.00 | 66.25 | 4,296 | +1.00(+1.53%) |
Jul 26, 2006 | 65.25 | 65.35 | 65.05 | 65.25 | 16,587 | +0.50(+0.77%) |
Jul 25, 2006 | 64.75 | 65.00 | 64.65 | 64.75 | 26,255 | +0.30(+0.47%) |
Jul 24, 2006 | 64.45 | 64.75 | 64.45 | 64.45 | 2,343 | +0.55(+0.86%) |
Jul 21, 2006 | 63.90 | 64.45 | 63.85 | 63.90 | 4,164 | -0.40(-0.62%) |
Jul 20, 2006 | 64.30 | 64.65 | 63.40 | 64.30 | 7,534 | +0.75(+1.18%) |
Jul 19, 2006 | 63.55 | 64.05 | 63.00 | 63.55 | 4,585 | +1.35(+2.17%) |
Jul 18, 2006 | 62.20 | 63.00 | 62.20 | 62.20 | 8,739 | +0.65(+1.06%) |
Jul 17, 2006 | 61.55 | 61.70 | 61.35 | 61.55 | 9,608 | -0.75(-1.20%) |
Jul 14, 2006 | 62.30 | 62.72 | 62.30 | 62.30 | 9,058 | -0.70(-1.11%) |
Jul 13, 2006 | 63.00 | 63.20 | 63.00 | 63.00 | 3,429 | -0.55(-0.87%) |
Jul 12, 2006 | 63.55 | 64.80 | 63.55 | 63.55 | 6,915 | -0.85(-1.32%) |
Jul 11, 2006 | 63.85 | 65.05 | 64.25 | 64.40 | 11,767 | +0.55(+0.86%) |
Jul 10, 2006 | 63.85 | 64.95 | 63.85 | 63.85 | 15,075 | -0.15(-0.23%) |
Jul 07, 2006 | 64.00 | 64.70 | 64.00 | 64.00 | 9,594 | -0.60(-0.93%) |
Jul 06, 2006 | 64.60 | 64.60 | 64.35 | 64.60 | 55,353 | +0.25(+0.39%) |
Jul 05, 2006 | 64.35 | 65.45 | 64.35 | 64.35 | 27,453 | -0.20(-0.31%) |
Jul 03, 2006 | 64.55 | 65.25 | 64.55 | 64.55 | 4,034 | -0.15(-0.23%) |
Jun 30, 2006 | 64.70 | 65.40 | 64.70 | 64.70 | 10,999 | -0.30(-0.46%) |
Jun 29, 2006 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | +2.45(+3.92%) |
Jun 28, 2006 | 62.55 | 63.40 | 62.55 | 62.55 | 10,123 | +0.00(+0.00%) |
Jun 27, 2006 | 62.55 | 63.05 | 62.50 | 62.55 | 38,744 | +1.05(+1.71%) |
Jun 23, 2006 | 61.50 | 61.50 | 61.40 | 61.50 | 9,604 | +0.10(+0.16%) |
Jun 22, 2006 | 61.40 | 62.90 | 61.40 | 61.40 | 54,003 | -0.95(-1.52%) |
Jun 21, 2006 | 62.35 | 62.50 | 62.10 | 62.35 | 22,498 | -0.05(-0.08%) |
Jun 20, 2006 | 62.40 | 63.00 | 62.38 | 62.40 | 23,431 | -0.60(-0.95%) |
Jun 19, 2006 | 63.00 | 63.80 | 63.00 | 63.00 | 12,436 | -0.20(-0.32%) |
Jun 16, 2006 | 63.20 | 64.00 | 63.15 | 63.20 | 16,108 | +1.70(+2.76%) |
Jun 15, 2006 | 61.50 | 61.60 | 60.70 | 61.50 | 14,285 | +1.00(+1.65%) |
Jun 14, 2006 | 60.50 | 60.95 | 60.10 | 60.50 | 13,715 | +1.35(+2.28%) |
Jun 13, 2006 | 59.15 | 59.90 | 59.15 | 59.15 | 14,603 | -0.75(-1.25%) |
Jun 12, 2006 | 59.90 | 61.20 | 59.90 | 59.90 | 16,877 | -0.40(-0.66%) |
Jun 09, 2006 | 60.30 | 60.75 | 60.25 | 60.30 | 24,930 | +1.10(+1.86%) |
Jun 08, 2006 | 59.20 | 61.00 | 59.20 | 59.20 | 8,626 | -1.25(-2.07%) |
Jun 07, 2006 | 60.45 | 60.90 | 60.45 | 60.45 | 7,729 | +0.25(+0.42%) |
Jun 06, 2006 | 60.20 | 61.90 | 60.20 | 60.20 | 14,046 | -1.15(-1.87%) |
Jun 05, 2006 | 61.35 | 62.65 | 61.35 | 61.35 | 8,587 | -1.40(-2.23%) |
Jun 02, 2006 | 62.75 | 64.00 | 62.75 | 62.75 | 12,465 | +1.35(+2.20%) |
Jun 01, 2006 | 61.40 | 61.50 | 61.30 | 61.40 | 19,483 | +0.85(+1.40%) |
May 31, 2006 | 60.55 | 61.35 | 60.50 | 60.55 | 17,251 | -0.70(-1.14%) |
May 30, 2006 | 61.25 | 61.90 | 61.25 | 61.25 | 15,618 | -0.05(-0.08%) |
May 26, 2006 | 61.30 | 61.95 | 61.00 | 61.30 | 25,902 | +0.25(+0.41%) |
May 25, 2006 | 61.05 | 61.55 | 61.05 | 61.05 | 18,259 | +0.70(+1.16%) |
May 24, 2006 | 60.35 | 61.10 | 60.00 | 60.35 | 11,848 | -1.15(-1.87%) |
May 23, 2006 | 61.50 | 62.90 | 61.50 | 61.50 | 14,347 | -3.30(-5.09%) |
May 22, 2006 | 64.80 | 65.00 | 63.85 | 64.80 | 15,894 | +0.30(+0.47%) |
May 19, 2006 | 64.50 | 65.25 | 64.00 | 64.50 | 34,117 | -1.00(-1.53%) |
May 18, 2006 | 65.50 | 66.00 | 65.10 | 65.50 | 7,968 | -0.30(-0.46%) |
May 17, 2006 | 67.05 | 67.70 | 65.80 | 65.80 | 7,033 | -1.25(-1.86%) |
May 16, 2006 | 67.05 | 67.90 | 67.05 | 67.05 | 14,250 | -0.05(-0.07%) |
May 15, 2006 | 67.10 | 67.25 | 67.10 | 67.10 | 6,225 | -1.25(-1.83%) |
May 12, 2006 | 68.35 | 68.55 | 68.35 | 68.35 | 10,369 | -0.35(-0.51%) |
May 11, 2006 | 68.70 | 69.15 | 68.70 | 68.70 | 23,457 | -1.55(-2.21%) |
May 10, 2006 | 70.25 | 70.85 | 70.25 | 70.25 | 13,465 | +0.65(+0.93%) |
May 09, 2006 | 69.60 | 69.85 | 69.55 | 69.60 | 25,650 | +0.85(+1.24%) |
May 08, 2006 | 68.75 | 68.90 | 68.75 | 68.75 | 8,036 | +0.10(+0.15%) |
May 05, 2006 | 68.65 | 68.75 | 68.65 | 68.65 | 3,587 | +2.25(+3.39%) |
May 04, 2006 | 66.40 | 66.70 | 66.10 | 66.40 | 96,759 | +0.90(+1.37%) |
May 03, 2006 | 65.50 | 66.40 | 65.50 | 65.50 | 15,737 | +0.60(+0.92%) |
May 02, 2006 | 64.90 | 65.25 | 64.80 | 64.90 | 23,269 | +1.30(+2.04%) |
May 01, 2006 | 63.60 | 64.35 | 63.60 | 63.60 | 16,106 | -0.90(-1.40%) |
Apr 28, 2006 | 64.50 | 64.50 | 64.50 | 64.50 | 0 | +1.00(+1.57%) |
Apr 27, 2006 | 63.50 | 63.85 | 63.20 | 63.50 | 23,879 | +0.10(+0.16%) |
Apr 26, 2006 | 63.40 | 63.65 | 63.40 | 63.40 | 13,600 | +0.40(+0.63%) |
Apr 25, 2006 | 63.00 | 63.65 | 63.05 | 63.00 | 22,193 | +0.00(+0.00%) |
Apr 24, 2006 | 63.00 | 63.75 | 63.30 | 63.00 | 12,576 | +0.00(+0.00%) |
Apr 21, 2006 | 62.90 | 63.40 | 63.00 | 63.00 | 13,863 | +0.10(+0.16%) |
Apr 20, 2006 | 63.15 | 63.30 | 62.90 | 62.90 | 14,444 | -0.25(-0.40%) |
Apr 19, 2006 | 62.25 | 63.50 | 63.00 | 63.15 | 14,654 | +0.90(+1.45%) |
Apr 18, 2006 | 62.25 | 63.00 | 62.20 | 62.25 | 41,395 | +0.45(+0.73%) |
Apr 17, 2006 | 61.80 | 62.00 | 61.80 | 61.80 | 15,409 | +0.30(+0.49%) |
Apr 13, 2006 | 61.75 | 62.00 | 61.50 | 61.50 | 22,163 | -0.25(-0.40%) |
Apr 12, 2006 | 61.20 | 62.20 | 61.65 | 61.75 | 17,438 | +0.55(+0.90%) |
Apr 11, 2006 | 61.20 | 61.85 | 61.10 | 61.20 | 17,941 | +2.50(+4.26%) |
Apr 10, 2006 | 58.70 | 59.40 | 58.70 | 58.70 | 7,643 | +0.05(+0.09%) |
Apr 07, 2006 | 58.65 | 59.15 | 58.65 | 58.65 | 10,863 | -0.20(-0.34%) |
Apr 06, 2006 | 58.85 | 59.65 | 58.85 | 58.85 | 14,150 | +0.10(+0.17%) |
Apr 05, 2006 | 58.75 | 59.20 | 58.65 | 58.75 | 14,256 | -0.20(-0.34%) |
Apr 04, 2006 | 58.95 | 59.25 | 58.80 | 58.95 | 21,502 | +1.20(+2.08%) |
Apr 03, 2006 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 57.75 | 58.10 | 57.75 | 57.75 | 11,650 | -0.05(-0.09%) |
Mar 30, 2006 | 57.80 | 58.20 | 57.60 | 57.80 | 14,166 | +0.00(+0.00%) |
Mar 29, 2006 | 57.80 | 58.15 | 57.80 | 57.80 | 16,516 | +0.85(+1.49%) |
Mar 28, 2006 | 58.65 | 58.15 | 56.95 | 56.95 | 18,905 | -1.70(-2.90%) |
Mar 27, 2006 | 58.65 | 59.20 | 58.65 | 58.65 | 29,902 | -0.65(-1.10%) |
Mar 24, 2006 | 57.10 | 59.75 | 59.10 | 59.30 | 39,592 | +0.80(+1.37%) |
Mar 21, 2006 | 58.50 | 59.00 | 58.35 | 58.50 | 9,990 | -1.40(-2.34%) |
Mar 20, 2006 | 59.90 | 60.40 | 59.90 | 59.90 | 14,178 | -0.45(-0.75%) |
Mar 17, 2006 | 60.35 | 60.50 | 60.35 | 60.35 | 12,664 | +0.65(+1.09%) |
Mar 16, 2006 | 59.70 | 59.70 | 59.60 | 59.70 | 18,516 | -0.20(-0.33%) |
Mar 15, 2006 | 59.45 | 60.15 | 59.55 | 59.90 | 16,167 | +0.45(+0.76%) |
Mar 14, 2006 | 57.25 | 59.65 | 58.35 | 59.45 | 16,780 | +2.20(+3.84%) |
Mar 13, 2006 | 57.25 | 57.50 | 57.05 | 57.25 | 14,682 | +1.45(+2.60%) |
Mar 10, 2006 | 55.80 | 56.15 | 55.55 | 55.80 | 31,962 | +0.75(+1.36%) |
Mar 09, 2006 | 55.05 | 55.13 | 55.05 | 55.05 | 11,339 | +0.85(+1.57%) |
Mar 08, 2006 | 54.20 | 54.75 | 54.20 | 54.20 | 7,810 | -0.65(-1.19%) |
Mar 07, 2006 | 54.85 | 55.50 | 54.85 | 54.85 | 10,035 | -0.75(-1.35%) |
Mar 06, 2006 | 55.60 | 55.60 | 55.60 | 55.60 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 55.60 | 55.90 | 54.55 | 55.60 | 9,727 | +1.10(+2.02%) |
Mar 02, 2006 | 54.50 | 54.75 | 54.50 | 54.50 | 12,409 | +0.10(+0.18%) |
Mar 01, 2006 | 54.40 | 55.00 | 54.40 | 54.40 | 11,664 | -0.10(-0.18%) |
Feb 28, 2006 | 53.65 | 54.50 | 54.05 | 54.50 | 9,793 | +0.85(+1.58%) |
Feb 27, 2006 | 53.65 | 53.75 | 53.60 | 53.65 | 4,909 | -0.05(-0.09%) |
Feb 24, 2006 | 53.70 | 54.00 | 53.70 | 53.70 | 23,417 | +0.35(+0.66%) |
Feb 23, 2006 | 53.35 | 53.75 | 53.00 | 53.35 | 33,666 | +0.95(+1.81%) |
Feb 22, 2006 | 52.40 | 52.60 | 52.15 | 52.40 | 26,917 | -0.10(-0.19%) |
Feb 21, 2006 | 52.50 | 53.45 | 52.50 | 52.50 | 8,441 | -0.35(-0.66%) |
Feb 17, 2006 | 52.85 | 53.45 | 52.85 | 52.85 | 14,522 | -0.65(-1.21%) |
Feb 16, 2006 | 53.50 | 54.00 | 53.40 | 53.50 | 57,507 | -0.40(-0.74%) |
Feb 15, 2006 | 53.90 | 54.35 | 53.90 | 53.90 | 14,719 | +0.15(+0.28%) |
Feb 14, 2006 | 53.75 | 54.20 | 53.60 | 53.75 | 15,748 | -0.40(-0.74%) |
Feb 13, 2006 | 54.15 | 54.15 | 53.70 | 54.15 | 16,511 | +0.60(+1.12%) |
Feb 10, 2006 | 53.55 | 53.75 | 53.50 | 53.55 | 21,112 | +0.30(+0.56%) |
Feb 09, 2006 | 53.25 | 53.66 | 53.25 | 53.25 | 15,406 | +0.30(+0.57%) |
Feb 08, 2006 | 52.95 | 53.30 | 52.50 | 52.95 | 19,095 | +1.45(+2.82%) |
Feb 07, 2006 | 52.10 | 51.75 | 51.50 | 51.50 | 23,573 | -0.60(-1.15%) |
Feb 06, 2006 | 52.10 | 52.50 | 52.10 | 52.10 | 16,150 | -0.40(-0.76%) |
Feb 03, 2006 | 52.50 | 52.65 | 52.30 | 52.50 | 17,122 | +0.85(+1.65%) |
Feb 02, 2006 | 51.65 | 52.30 | 51.65 | 51.65 | 14,588 | -0.70(-1.34%) |
Feb 01, 2006 | 52.35 | 52.60 | 52.10 | 52.35 | 19,376 | +0.80(+1.55%) |
Jan 31, 2006 | 51.55 | 51.75 | 51.55 | 51.55 | 12,279 | +0.25(+0.49%) |
Jan 30, 2006 | 51.30 | 52.25 | 51.30 | 51.30 | 7,417 | -0.55(-1.06%) |
Jan 27, 2006 | 51.85 | 52.30 | 51.85 | 51.85 | 17,221 | -0.10(-0.19%) |
Jan 26, 2006 | 51.95 | 52.25 | 51.95 | 51.95 | 16,108 | +0.10(+0.19%) |
Jan 25, 2006 | 51.85 | 52.00 | 51.60 | 51.85 | 11,208 | +0.60(+1.17%) |
Jan 24, 2006 | 51.25 | 51.30 | 51.20 | 51.25 | 16,246 | -0.35(-0.68%) |
Jan 23, 2006 | 51.60 | 51.80 | 51.60 | 51.60 | 18,272 | +0.10(+0.19%) |
Jan 20, 2006 | 51.50 | 52.01 | 51.50 | 51.50 | 27,698 | -0.20(-0.39%) |
Jan 19, 2006 | 51.70 | 52.00 | 51.40 | 51.70 | 20,714 | +0.50(+0.98%) |
Jan 18, 2006 | 51.20 | 51.50 | 51.07 | 51.20 | 47,967 | -0.25(-0.49%) |
Jan 17, 2006 | 51.45 | 51.50 | 51.10 | 51.45 | 23,497 | +0.25(+0.49%) |
Jan 13, 2006 | 51.20 | 51.30 | 51.05 | 51.20 | 19,368 | -0.10(-0.19%) |
Jan 12, 2006 | 51.30 | 51.30 | 51.30 | 51.30 | 0 | -0.70(-1.35%) |
Jan 11, 2006 | 52.00 | 52.20 | 52.00 | 52.00 | 16,156 | +0.10(+0.19%) |
Jan 10, 2006 | 51.90 | 52.45 | 51.90 | 51.90 | 11,083 | -1.20(-2.26%) |
Jan 09, 2006 | 53.10 | 53.25 | 52.95 | 53.10 | 27,522 | +0.25(+0.47%) |
Jan 06, 2006 | 52.85 | 53.05 | 52.60 | 52.85 | 28,925 | +0.55(+1.05%) |
Jan 05, 2006 | 52.30 | 52.55 | 51.75 | 52.30 | 28,997 | -0.35(-0.66%) |
Jan 04, 2006 | 51.40 | 52.75 | 52.45 | 52.65 | 1,794,388 | +1.25(+2.43%) |
Jan 03, 2006 | 51.40 | 51.75 | 51.40 | 51.40 | 21,209 | -0.55(-1.06%) |
Dec 30, 2005 | 51.95 | 52.10 | 51.80 | 51.95 | 12,436 | -0.55(-1.05%) |
Dec 29, 2005 | 52.50 | 52.65 | 52.50 | 52.50 | 16,135 | +0.75(+1.45%) |
Dec 28, 2005 | 51.75 | 52.65 | 51.65 | 51.75 | 51,961 | +0.10(+0.19%) |
Dec 23, 2005 | 51.65 | 51.75 | 51.40 | 51.65 | 36,820 | +0.25(+0.49%) |
Dec 22, 2005 | 50.60 | 51.40 | 51.15 | 51.40 | 31,566 | +0.80(+1.58%) |
Dec 21, 2005 | 51.10 | 51.15 | 50.60 | 50.60 | 32,864 | -0.50(-0.98%) |
Dec 20, 2005 | 51.10 | 51.55 | 51.05 | 51.10 | 35,853 | -0.35(-0.68%) |
Dec 19, 2005 | 51.45 | 51.75 | 51.43 | 51.45 | 19,681 | -0.10(-0.19%) |
Dec 16, 2005 | 51.55 | 52.15 | 51.52 | 51.55 | 46,381 | +0.20(+0.39%) |
Dec 15, 2005 | 51.35 | 51.70 | 51.25 | 51.35 | 41,830 | -0.02(-0.04%) |
Dec 14, 2005 | 51.37 | 51.65 | 51.30 | 51.37 | 36,990 | +0.92(+1.82%) |
Dec 13, 2005 | 50.45 | 50.70 | 50.45 | 50.45 | 33,773 | -0.90(-1.75%) |
Dec 12, 2005 | 51.35 | 51.72 | 50.95 | 51.35 | 40,131 | +1.15(+2.29%) |
Dec 09, 2005 | 50.20 | 50.45 | 50.15 | 50.20 | 16,442 | +0.95(+1.93%) |
Dec 08, 2005 | 49.25 | 49.50 | 48.85 | 49.25 | 35,903 | +2.15(+4.56%) |
Dec 07, 2005 | 47.10 | 47.35 | 47.00 | 47.10 | 26,921 | -0.90(-1.87%) |
Dec 06, 2005 | 48.00 | 48.05 | 47.85 | 48.00 | 14,214 | +0.15(+0.31%) |
Dec 05, 2005 | 47.85 | 47.90 | 47.70 | 47.85 | 25,344 | +0.55(+1.16%) |
Dec 02, 2005 | 47.30 | 47.45 | 47.30 | 47.30 | 16,814 | +0.10(+0.21%) |
Dec 01, 2005 | 46.90 | 47.40 | 47.05 | 47.20 | 29,143 | +0.30(+0.64%) |
Nov 30, 2005 | 46.90 | 47.25 | 46.55 | 46.90 | 39,529 | -0.35(-0.74%) |
Nov 29, 2005 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 47.25 | 47.50 | 47.05 | 47.25 | 21,175 | +0.40(+0.85%) |
Nov 25, 2005 | 46.85 | 47.30 | 46.80 | 46.85 | 33,358 | +0.20(+0.43%) |
Nov 23, 2005 | 46.65 | 47.00 | 46.65 | 46.65 | 17,915 | +0.40(+0.86%) |
Nov 22, 2005 | 46.25 | 46.65 | 46.05 | 46.25 | 34,265 | +0.60(+1.31%) |
Nov 21, 2005 | 45.65 | 45.95 | 45.65 | 45.65 | 21,928 | +0.25(+0.55%) |
Nov 18, 2005 | 45.40 | 45.95 | 45.20 | 45.40 | 46,202 | +0.05(+0.11%) |
Nov 17, 2005 | 45.35 | 45.80 | 45.15 | 45.35 | 21,398 | +0.05(+0.11%) |
Nov 16, 2005 | 45.30 | 45.40 | 45.00 | 45.30 | 22,043 | -0.80(-1.74%) |
Nov 15, 2005 | 46.10 | 46.60 | 46.10 | 46.10 | 19,561 | +0.10(+0.22%) |
Nov 14, 2005 | 46.00 | 46.25 | 45.95 | 46.00 | 43,607 | +0.05(+0.11%) |
Nov 11, 2005 | 45.95 | 46.15 | 45.80 | 45.95 | 13,927 | +0.03(+0.07%) |
Nov 10, 2005 | 45.92 | 46.15 | 45.85 | 45.92 | 37,805 | -0.13(-0.28%) |
Nov 09, 2005 | 46.05 | 46.75 | 45.30 | 46.05 | 17,956 | +1.00(+2.22%) |
Nov 08, 2005 | 45.35 | 45.50 | 45.05 | 45.05 | 16,554 | -0.30(-0.66%) |
Nov 07, 2005 | 45.35 | 45.75 | 45.26 | 45.35 | 4,998 | +0.05(+0.11%) |
Nov 04, 2005 | 45.30 | 45.80 | 45.30 | 45.30 | 25,870 | -0.15(-0.33%) |
Nov 03, 2005 | 45.45 | 45.55 | 44.85 | 45.45 | 15,165 | +1.10(+2.48%) |
Nov 02, 2005 | 44.35 | 44.50 | 43.95 | 44.35 | 27,493 | +0.80(+1.84%) |
Nov 01, 2005 | 43.55 | 44.00 | 43.50 | 43.55 | 21,288 | -0.55(-1.25%) |
Oct 31, 2005 | 44.05 | 44.70 | 44.05 | 44.10 | 724,813 | +0.05(+0.11%) |
Oct 28, 2005 | 44.05 | 44.43 | 43.95 | 44.05 | 24,491 | +0.15(+0.34%) |
Oct 27, 2005 | 43.90 | 44.45 | 43.81 | 43.90 | 73,196 | +0.10(+0.23%) |
Oct 26, 2005 | 43.80 | 44.30 | 43.50 | 43.80 | 14,958 | -0.40(-0.90%) |
Oct 25, 2005 | 44.20 | 44.75 | 43.65 | 44.20 | 18,977 | +1.85(+4.37%) |
Oct 24, 2005 | 42.35 | 42.60 | 42.30 | 42.35 | 9,226 | -0.15(-0.35%) |
Oct 21, 2005 | 42.50 | 42.60 | 42.00 | 42.50 | 9,288 | +0.25(+0.59%) |
Oct 20, 2005 | 42.25 | 42.80 | 42.25 | 42.25 | 10,410 | +0.35(+0.84%) |
Oct 19, 2005 | 41.90 | 42.20 | 41.15 | 41.90 | 29,228 | +0.70(+1.70%) |
Oct 18, 2005 | 41.20 | 41.35 | 41.20 | 41.20 | 17,014 | -0.40(-0.96%) |
Oct 17, 2005 | 41.60 | 42.30 | 41.60 | 41.60 | 33,426 | -0.55(-1.30%) |
Oct 14, 2005 | 42.15 | 42.35 | 41.90 | 42.15 | 15,506 | +0.75(+1.81%) |
Oct 13, 2005 | 41.25 | 41.60 | 41.20 | 41.40 | 12,342 | +0.15(+0.36%) |
Oct 12, 2005 | 41.25 | 41.65 | 41.25 | 41.25 | 15,462 | -0.20(-0.48%) |
Oct 11, 2005 | 41.45 | 41.90 | 41.45 | 41.45 | 7,524 | +1.20(+2.98%) |
Oct 10, 2005 | 39.40 | 40.45 | 39.85 | 40.25 | 17,411 | +0.85(+2.16%) |
Oct 07, 2005 | 39.40 | 39.85 | 39.40 | 39.40 | 6,517 | -0.30(-0.76%) |
Oct 06, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | -0.40(-1.00%) |
Oct 05, 2005 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.45(+1.13%) |
Oct 04, 2005 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) |