Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 54.88 | 54.88 | 54.71 | 54.72 | 635,576 | -0.12(-0.21%) |
Aug 30, 2006 | 54.90 | 54.99 | 54.72 | 54.84 | 1,106,819 | -0.02(-0.04%) |
Aug 29, 2006 | 54.88 | 54.91 | 54.55 | 54.86 | 957,590 | +0.01(+0.01%) |
Aug 28, 2006 | 54.58 | 54.94 | 54.52 | 54.85 | 1,706,231 | +0.19(+0.34%) |
Aug 25, 2006 | 54.63 | 54.76 | 54.55 | 54.66 | 731,736 | +0.07(+0.13%) |
Aug 24, 2006 | 54.72 | 54.72 | 54.50 | 54.59 | 921,564 | +0.11(+0.20%) |
Aug 23, 2006 | 54.76 | 54.82 | 54.33 | 54.48 | 1,053,750 | -0.23(-0.42%) |
Aug 22, 2006 | 54.60 | 54.78 | 54.51 | 54.71 | 3,682,932 | +0.06(+0.12%) |
Aug 21, 2006 | 54.63 | 54.69 | 54.53 | 54.65 | 1,489,107 | -0.01(-0.03%) |
Aug 18, 2006 | 54.57 | 54.71 | 54.37 | 54.66 | 737,556 | +0.21(+0.38%) |
Aug 17, 2006 | 54.38 | 54.58 | 54.32 | 54.45 | 1,184,828 | +0.01(+0.01%) |
Aug 16, 2006 | 54.49 | 54.50 | 54.30 | 54.45 | 1,664,386 | +0.36(+0.67%) |
Aug 15, 2006 | 54.16 | 54.29 | 53.90 | 54.08 | 1,806,410 | +0.48(+0.89%) |
Aug 14, 2006 | 53.98 | 54.00 | 53.53 | 53.61 | 2,113,321 | +0.01(+0.01%) |
Aug 11, 2006 | 53.73 | 53.77 | 53.42 | 53.60 | 1,031,858 | -0.23(-0.43%) |
Aug 10, 2006 | 53.55 | 53.85 | 53.40 | 53.83 | 947,475 | +0.13(+0.24%) |
Aug 09, 2006 | 54.08 | 54.36 | 53.53 | 53.70 | 1,369,668 | -0.23(-0.43%) |
Aug 08, 2006 | 54.27 | 54.36 | 53.80 | 53.93 | 833,024 | -0.20(-0.37%) |
Aug 07, 2006 | 54.15 | 54.18 | 53.94 | 54.14 | 632,250 | -0.04(-0.08%) |
Aug 04, 2006 | 54.52 | 54.66 | 53.99 | 54.18 | 1,771,908 | +0.01(+0.01%) |
Aug 03, 2006 | 53.86 | 54.27 | 53.79 | 54.17 | 1,538,573 | +0.06(+0.11%) |
Aug 02, 2006 | 54.06 | 54.29 | 53.93 | 54.11 | 1,623,510 | +0.29(+0.54%) |
Aug 01, 2006 | 53.80 | 53.88 | 53.54 | 53.83 | 1,007,748 | -0.08(-0.15%) |
Jul 31, 2006 | 53.91 | 53.99 | 53.74 | 53.90 | 1,009,827 | -0.10(-0.19%) |
Jul 28, 2006 | 53.61 | 54.08 | 53.50 | 54.01 | 763,190 | +0.60(+1.12%) |
Jul 27, 2006 | 53.80 | 53.95 | 53.28 | 53.41 | 2,477,873 | -0.14(-0.27%) |
Jul 26, 2006 | 53.33 | 53.79 | 53.24 | 53.55 | 1,265,193 | +0.17(+0.32%) |
Jul 25, 2006 | 53.05 | 53.57 | 52.95 | 53.38 | 1,370,084 | +0.39(+0.74%) |
Jul 24, 2006 | 52.50 | 53.12 | 52.37 | 52.99 | 1,756,112 | +0.77(+1.46%) |
Jul 21, 2006 | 52.66 | 52.66 | 52.11 | 52.22 | 795,474 | -0.23(-0.44%) |
Jul 20, 2006 | 52.92 | 52.97 | 52.45 | 52.45 | 1,348,745 | -0.43(-0.82%) |
Jul 19, 2006 | 52.11 | 52.92 | 52.09 | 52.89 | 902,304 | +0.99(+1.91%) |
Jul 18, 2006 | 51.93 | 51.99 | 51.42 | 51.90 | 829,837 | +0.34(+0.66%) |
Jul 17, 2006 | 51.88 | 51.92 | 51.56 | 51.56 | 1,397,380 | -0.25(-0.47%) |
Jul 14, 2006 | 51.96 | 52.07 | 51.48 | 51.80 | 824,987 | -0.13(-0.25%) |
Jul 13, 2006 | 52.62 | 52.63 | 51.93 | 51.93 | 964,518 | -0.74(-1.41%) |
Jul 12, 2006 | 53.23 | 53.25 | 52.61 | 52.68 | 927,661 | -0.47(-0.88%) |
Jul 11, 2006 | 52.99 | 53.22 | 52.68 | 53.15 | 1,095,734 | +0.07(+0.14%) |
Jul 10, 2006 | 53.05 | 53.23 | 52.89 | 53.07 | 758,617 | +0.24(+0.45%) |
Jul 07, 2006 | 53.02 | 53.23 | 52.73 | 52.84 | 1,682,676 | -0.22(-0.42%) |
Jul 06, 2006 | 52.92 | 53.18 | 52.92 | 53.06 | 1,065,251 | +0.22(+0.42%) |
Jul 05, 2006 | 52.92 | 53.00 | 52.60 | 52.84 | 1,651,222 | -0.26(-0.49%) |
Jul 03, 2006 | 52.87 | 53.15 | 52.76 | 53.10 | 813,625 | +0.32(+0.62%) |
Jun 30, 2006 | 52.81 | 52.89 | 52.14 | 52.77 | 1,025,346 | +0.11(+0.21%) |
Jun 29, 2006 | 51.96 | 52.69 | 51.94 | 52.66 | 1,094,071 | +0.97(+1.87%) |
Jun 28, 2006 | 51.47 | 51.70 | 51.31 | 51.70 | 3,979,451 | +0.35(+0.69%) |
Jun 27, 2006 | 51.67 | 51.75 | 51.24 | 51.34 | 2,914,338 | -0.25(-0.48%) |
Jun 26, 2006 | 51.35 | 51.64 | 51.31 | 51.59 | 573,085 | +0.28(+0.55%) |
Jun 23, 2006 | 51.30 | 51.58 | 51.10 | 51.31 | 1,943,446 | +0.00(+0.00%) |
Jun 22, 2006 | 51.38 | 51.45 | 51.10 | 51.31 | 561,723 | -0.38(-0.73%) |
Jun 21, 2006 | 51.37 | 51.98 | 51.30 | 51.68 | 927,799 | +0.38(+0.75%) |
Jun 20, 2006 | 51.17 | 51.62 | 51.17 | 51.30 | 442,145 | +0.15(+0.30%) |
Jun 19, 2006 | 51.94 | 51.95 | 51.11 | 51.15 | 1,289,441 | -0.60(-1.16%) |
Jun 16, 2006 | 51.84 | 51.96 | 51.50 | 51.75 | 1,444,075 | -0.23(-0.44%) |
Jun 15, 2006 | 51.04 | 52.09 | 51.01 | 51.98 | 1,422,321 | +1.17(+2.30%) |
Jun 14, 2006 | 50.79 | 50.90 | 50.32 | 50.81 | 896,346 | +0.13(+0.26%) |
Jun 13, 2006 | 51.24 | 51.67 | 50.61 | 50.68 | 1,024,514 | -0.71(-1.39%) |
Jun 12, 2006 | 52.20 | 52.20 | 51.39 | 51.39 | 1,438,532 | -0.53(-1.03%) |
Jun 09, 2006 | 52.29 | 52.44 | 51.88 | 51.93 | 492,166 | -0.15(-0.29%) |
Jun 08, 2006 | 52.04 | 52.32 | 51.25 | 52.08 | 928,076 | -0.04(-0.07%) |
Jun 07, 2006 | 52.50 | 52.80 | 52.11 | 52.11 | 928,908 | -0.35(-0.66%) |
Jun 06, 2006 | 52.75 | 52.79 | 52.04 | 52.46 | 941,932 | -0.19(-0.36%) |
Jun 05, 2006 | 53.41 | 53.41 | 52.51 | 52.65 | 1,027,147 | -0.79(-1.49%) |
Jun 02, 2006 | 53.37 | 53.51 | 53.07 | 53.44 | 978,235 | +0.25(+0.47%) |
Jun 01, 2006 | 52.58 | 53.24 | 52.54 | 53.19 | 1,273,923 | +0.53(+1.01%) |
May 31, 2006 | 52.29 | 52.66 | 52.10 | 52.66 | 860,043 | +0.62(+1.19%) |
May 30, 2006 | 52.69 | 52.76 | 52.04 | 52.04 | 810,023 | -0.79(-1.50%) |
May 26, 2006 | 52.65 | 52.92 | 52.53 | 52.83 | 856,302 | +0.25(+0.48%) |
May 25, 2006 | 52.11 | 52.58 | 52.06 | 52.58 | 871,405 | +0.69(+1.34%) |
May 24, 2006 | 51.87 | 52.22 | 51.36 | 51.88 | 751,689 | +0.21(+0.41%) |
May 23, 2006 | 52.43 | 52.64 | 51.65 | 51.67 | 882,490 | -0.39(-0.75%) |
May 22, 2006 | 52.18 | 52.45 | 51.69 | 52.06 | 943,595 | -0.21(-0.40%) |
May 19, 2006 | 52.25 | 52.55 | 51.87 | 52.27 | 668,137 | +0.25(+0.47%) |
May 18, 2006 | 52.50 | 52.63 | 51.90 | 52.03 | 700,145 | -0.24(-0.46%) |
May 17, 2006 | 53.15 | 53.22 | 52.22 | 52.27 | 899,256 | -1.05(-1.98%) |
May 16, 2006 | 53.51 | 53.59 | 53.14 | 53.32 | 527,498 | -0.07(-0.14%) |
May 15, 2006 | 53.15 | 53.50 | 53.02 | 53.39 | 1,912,686 | +0.05(+0.09%) |
May 12, 2006 | 53.94 | 53.95 | 53.29 | 53.34 | 893,436 | -0.71(-1.32%) |
May 11, 2006 | 54.78 | 54.78 | 53.93 | 54.06 | 618,810 | -0.58(-1.07%) |
May 10, 2006 | 54.60 | 54.75 | 54.45 | 54.64 | 643,889 | +0.01(+0.01%) |
May 09, 2006 | 54.55 | 54.70 | 54.49 | 54.63 | 387,968 | +0.14(+0.27%) |
May 08, 2006 | 54.56 | 54.65 | 54.46 | 54.49 | 504,082 | -0.04(-0.07%) |
May 05, 2006 | 54.29 | 54.68 | 54.27 | 54.52 | 554,656 | +0.47(+0.87%) |
May 04, 2006 | 54.06 | 54.21 | 53.91 | 54.06 | 524,173 | +0.16(+0.29%) |
May 03, 2006 | 54.10 | 54.16 | 53.74 | 53.90 | 581,814 | -0.16(-0.29%) |
May 02, 2006 | 53.91 | 54.13 | 53.80 | 54.06 | 732,152 | +0.38(+0.71%) |
May 01, 2006 | 54.17 | 54.25 | 53.64 | 53.67 | 792,703 | -0.30(-0.55%) |
Apr 28, 2006 | 53.72 | 54.06 | 53.70 | 53.97 | 670,216 | +0.35(+0.65%) |
Apr 27, 2006 | 53.07 | 53.85 | 52.94 | 53.62 | 1,100,999 | +0.29(+0.54%) |
Apr 26, 2006 | 53.42 | 53.65 | 53.28 | 53.33 | 694,879 | +0.07(+0.14%) |
Apr 25, 2006 | 53.67 | 53.70 | 53.12 | 53.26 | 1,001,098 | -0.32(-0.59%) |
Apr 24, 2006 | 53.52 | 53.67 | 53.35 | 53.58 | 648,877 | -0.12(-0.23%) |
Apr 21, 2006 | 53.76 | 53.83 | 53.50 | 53.70 | 958,282 | +0.09(+0.16%) |
Apr 20, 2006 | 53.62 | 53.86 | 53.38 | 53.62 | 1,213,649 | +0.01(+0.03%) |
Apr 19, 2006 | 53.54 | 53.62 | 53.29 | 53.60 | 995,555 | +0.15(+0.28%) |
Apr 18, 2006 | 52.70 | 53.55 | 52.57 | 53.45 | 1,051,949 | +0.90(+1.70%) |
Apr 17, 2006 | 52.53 | 52.69 | 52.32 | 52.55 | 856,995 | +0.04(+0.08%) |
Apr 13, 2006 | 52.51 | 52.61 | 52.25 | 52.51 | 911,172 | +0.00(+0.00%) |
Apr 12, 2006 | 52.56 | 52.81 | 52.37 | 52.51 | 484,406 | +0.15(+0.29%) |
Apr 11, 2006 | 52.94 | 53.05 | 52.29 | 52.36 | 1,600,648 | -0.49(-0.93%) |
Apr 10, 2006 | 52.83 | 53.03 | 52.69 | 52.85 | 534,981 | +0.08(+0.15%) |
Apr 07, 2006 | 53.38 | 53.50 | 52.66 | 52.77 | 787,576 | -0.50(-0.93%) |
Apr 06, 2006 | 53.41 | 53.42 | 53.04 | 53.27 | 1,670,898 | -0.21(-0.39%) |
Apr 05, 2006 | 53.30 | 53.53 | 53.16 | 53.48 | 896,762 | +0.28(+0.53%) |
Apr 04, 2006 | 52.77 | 53.26 | 52.64 | 53.20 | 2,064,963 | +0.41(+0.78%) |
Apr 03, 2006 | 52.80 | 53.20 | 52.71 | 52.79 | 644,443 | +0.04(+0.08%) |
Mar 31, 2006 | 52.83 | 52.92 | 52.55 | 52.74 | 647,076 | -0.01(-0.03%) |
Mar 30, 2006 | 52.88 | 53.24 | 52.70 | 52.76 | 594,285 | -0.20(-0.38%) |
Mar 29, 2006 | 52.82 | 53.10 | 52.61 | 52.96 | 849,790 | +0.36(+0.69%) |
Mar 28, 2006 | 52.94 | 53.15 | 52.52 | 52.60 | 983,916 | -0.36(-0.68%) |
Mar 27, 2006 | 52.92 | 53.02 | 52.79 | 52.96 | 436,326 | +0.04(+0.08%) |
Mar 24, 2006 | 52.94 | 53.10 | 51.69 | 52.92 | 729,658 | -0.22(-0.42%) |
Mar 23, 2006 | 53.22 | 53.24 | 53.01 | 53.14 | 1,491,739 | -0.12(-0.23%) |
Mar 22, 2006 | 52.92 | 53.28 | 52.88 | 53.26 | 1,125,109 | +0.36(+0.68%) |
Mar 21, 2006 | 53.21 | 53.38 | 52.79 | 52.90 | 687,258 | -0.35(-0.65%) |
Mar 20, 2006 | 53.35 | 53.46 | 53.12 | 53.25 | 1,329,485 | -0.09(-0.16%) |
Mar 17, 2006 | 53.46 | 53.54 | 53.30 | 53.33 | 1,069,131 | -0.08(-0.15%) |
Mar 16, 2006 | 53.26 | 53.51 | 53.23 | 53.41 | 564,356 | +0.30(+0.56%) |
Mar 15, 2006 | 52.90 | 53.23 | 52.81 | 53.12 | 878,056 | +0.25(+0.48%) |
Mar 14, 2006 | 52.36 | 52.93 | 52.30 | 52.87 | 706,103 | +0.53(+1.01%) |
Mar 13, 2006 | 52.35 | 52.58 | 52.26 | 52.34 | 1,069,408 | +0.17(+0.32%) |
Mar 10, 2006 | 51.83 | 52.27 | 51.73 | 52.17 | 691,692 | +0.38(+0.74%) |
Mar 09, 2006 | 52.05 | 52.21 | 51.79 | 51.79 | 2,385,730 | -0.19(-0.36%) |
Mar 08, 2006 | 51.91 | 52.09 | 51.62 | 51.98 | 1,274,754 | -0.03(-0.06%) |
Mar 07, 2006 | 52.04 | 52.06 | 51.70 | 52.01 | 1,731,449 | -0.07(-0.14%) |
Mar 06, 2006 | 52.50 | 52.57 | 51.97 | 52.08 | 515,998 | -0.33(-0.63%) |
Mar 03, 2006 | 52.38 | 52.79 | 52.24 | 52.41 | 1,017,309 | -0.08(-0.15%) |
Mar 02, 2006 | 52.43 | 52.68 | 52.25 | 52.49 | 1,247,181 | -0.10(-0.19%) |
Mar 01, 2006 | 52.33 | 52.62 | 52.22 | 52.59 | 1,868,623 | +0.39(+0.75%) |
Feb 28, 2006 | 52.66 | 52.56 | 52.11 | 52.20 | 1,095,180 | -0.45(-0.86%) |
Feb 27, 2006 | 52.68 | 52.83 | 52.61 | 52.66 | 791,733 | +0.02(+0.04%) |
Feb 24, 2006 | 52.54 | 52.72 | 52.49 | 52.63 | 854,501 | +0.14(+0.27%) |
Feb 23, 2006 | 52.61 | 52.71 | 52.39 | 52.49 | 578,212 | -0.12(-0.23%) |
Feb 22, 2006 | 52.40 | 52.74 | 52.35 | 52.61 | 683,794 | +0.33(+0.64%) |
Feb 21, 2006 | 52.42 | 52.58 | 52.19 | 52.28 | 1,003,314 | -0.08(-0.15%) |
Feb 17, 2006 | 52.37 | 52.42 | 52.00 | 52.36 | 762,635 | +0.11(+0.21%) |
Feb 16, 2006 | 51.88 | 52.36 | 51.88 | 52.25 | 765,406 | +0.36(+0.70%) |
Feb 15, 2006 | 51.74 | 51.91 | 51.51 | 51.89 | 654,143 | +0.19(+0.38%) |
Feb 14, 2006 | 51.24 | 51.80 | 51.06 | 51.70 | 847,850 | +0.45(+0.89%) |
Feb 13, 2006 | 51.28 | 51.31 | 51.02 | 51.24 | 754,599 | -0.14(-0.27%) |
Feb 10, 2006 | 51.19 | 51.44 | 50.88 | 51.38 | 1,056,522 | +0.09(+0.17%) |
Feb 09, 2006 | 51.44 | 51.67 | 51.22 | 51.29 | 1,568,225 | -0.05(-0.10%) |
Feb 08, 2006 | 51.15 | 51.37 | 50.89 | 51.34 | 732,845 | +0.35(+0.69%) |
Feb 07, 2006 | 51.36 | 51.40 | 50.92 | 50.99 | 1,162,936 | -0.38(-0.73%) |
Feb 06, 2006 | 51.24 | 51.47 | 51.24 | 51.36 | 937,637 | +0.26(+0.51%) |
Feb 03, 2006 | 51.31 | 51.53 | 51.05 | 51.10 | 763,190 | -0.37(-0.72%) |
Feb 02, 2006 | 51.86 | 51.89 | 51.34 | 51.47 | 1,109,313 | -0.53(-1.01%) |
Feb 01, 2006 | 51.88 | 52.01 | 51.78 | 52.00 | 2,022,702 | +0.32(+0.63%) |
Jan 31, 2006 | 51.89 | 52.09 | 51.67 | 51.67 | 1,493,264 | -0.37(-0.71%) |
Jan 30, 2006 | 52.00 | 52.11 | 51.90 | 52.04 | 1,444,768 | +0.14(+0.28%) |
Jan 27, 2006 | 51.63 | 52.01 | 51.49 | 51.90 | 1,105,433 | +0.44(+0.86%) |
Jan 26, 2006 | 51.42 | 51.67 | 51.28 | 51.46 | 2,285,967 | +0.25(+0.49%) |
Jan 25, 2006 | 51.34 | 51.41 | 50.86 | 51.21 | 1,599,262 | -0.01(-0.03%) |
Jan 24, 2006 | 51.21 | 51.39 | 51.08 | 51.22 | 1,255,079 | +0.22(+0.44%) |
Jan 23, 2006 | 50.95 | 51.20 | 50.87 | 51.00 | 1,494,926 | +0.12(+0.23%) |
Jan 20, 2006 | 51.67 | 51.67 | 50.81 | 50.88 | 2,132,027 | -0.76(-1.47%) |
Jan 19, 2006 | 51.54 | 51.74 | 51.41 | 51.64 | 1,549,519 | +0.22(+0.42%) |
Jan 18, 2006 | 51.39 | 51.58 | 51.13 | 51.42 | 1,283,345 | -0.13(-0.25%) |
Jan 17, 2006 | 51.43 | 51.59 | 51.32 | 51.55 | 2,317,974 | -0.15(-0.29%) |
Jan 13, 2006 | 51.56 | 51.70 | 51.46 | 51.70 | 1,417,333 | +0.19(+0.38%) |
Jan 12, 2006 | 51.78 | 51.82 | 51.47 | 51.51 | 1,323,666 | -0.33(-0.64%) |
Jan 11, 2006 | 51.73 | 51.87 | 51.58 | 51.84 | 1,055,275 | +0.17(+0.34%) |
Jan 10, 2006 | 51.46 | 51.67 | 51.35 | 51.67 | 1,818,187 | +0.06(+0.13%) |
Jan 09, 2006 | 51.44 | 51.62 | 51.42 | 51.60 | 2,383,652 | +0.19(+0.37%) |
Jan 06, 2006 | 51.34 | 51.52 | 51.05 | 51.41 | 1,634,872 | +0.38(+0.74%) |
Jan 05, 2006 | 51.02 | 51.10 | 50.79 | 51.04 | 1,032,828 | +0.01(+0.03%) |
Jan 04, 2006 | 50.73 | 51.06 | 50.73 | 51.02 | 1,702,767 | +0.23(+0.45%) |
Jan 03, 2006 | 50.23 | 50.87 | 49.95 | 50.79 | 1,443,798 | +0.97(+1.96%) |
Dec 30, 2005 | 49.98 | 50.09 | 49.82 | 49.82 | 1,955,916 | -0.21(-0.42%) |
Dec 29, 2005 | 50.26 | 50.36 | 50.02 | 50.03 | 2,513,206 | -0.21(-0.42%) |
Dec 28, 2005 | 50.30 | 50.35 | 50.16 | 50.24 | 3,503,080 | +0.10(+0.20%) |
Dec 27, 2005 | 50.70 | 50.70 | 50.14 | 50.14 | 1,269,073 | -0.49(-0.97%) |
Dec 23, 2005 | 50.67 | 50.69 | 50.51 | 50.63 | 3,258,106 | -0.01(-0.01%) |
Dec 22, 2005 | 50.59 | 50.63 | 50.41 | 50.63 | 3,391,124 | -0.05(-0.10%) |
Dec 21, 2005 | 50.84 | 51.03 | 50.61 | 50.69 | 1,466,383 | +0.08(+0.16%) |
Dec 20, 2005 | 50.71 | 50.77 | 50.48 | 50.61 | 2,379,634 | -0.03(-0.06%) |
Dec 19, 2005 | 50.82 | 51.05 | 50.56 | 50.63 | 1,558,110 | -0.17(-0.34%) |
Dec 16, 2005 | 51.02 | 51.12 | 50.76 | 50.81 | 1,703,875 | -0.12(-0.23%) |
Dec 15, 2005 | 51.10 | 51.15 | 50.84 | 50.92 | 1,364,541 | -0.17(-0.34%) |
Dec 14, 2005 | 50.85 | 51.19 | 50.78 | 51.10 | 1,574,876 | +0.22(+0.43%) |
Dec 13, 2005 | 50.42 | 50.97 | 50.39 | 50.88 | 1,679,073 | +0.45(+0.90%) |
Dec 12, 2005 | 50.61 | 50.61 | 50.19 | 50.43 | 1,008,995 | +0.01(+0.03%) |
Dec 09, 2005 | 50.35 | 50.61 | 50.23 | 50.41 | 1,194,251 | +0.07(+0.14%) |
Dec 08, 2005 | 50.34 | 50.60 | 50.15 | 50.34 | 1,177,346 | +0.00(+0.00%) |
Dec 07, 2005 | 50.63 | 50.66 | 50.12 | 50.34 | 2,038,637 | -0.27(-0.53%) |
Dec 06, 2005 | 50.76 | 50.95 | 50.55 | 50.61 | 1,602,172 | +0.09(+0.17%) |
Dec 05, 2005 | 50.56 | 50.61 | 50.32 | 50.52 | 1,013,291 | -0.07(-0.14%) |
Dec 02, 2005 | 50.62 | 50.65 | 50.43 | 50.59 | 1,748,769 | +0.04(+0.09%) |
Dec 01, 2005 | 50.34 | 50.66 | 50.23 | 50.55 | 2,287,075 | +0.48(+0.95%) |
Nov 30, 2005 | 50.42 | 50.52 | 49.97 | 50.07 | 2,004,967 | -0.40(-0.79%) |
Nov 29, 2005 | 50.60 | 50.71 | 50.36 | 50.47 | 1,197,853 | +0.03(+0.06%) |
Nov 28, 2005 | 50.92 | 50.92 | 50.31 | 50.44 | 1,083,264 | -0.33(-0.65%) |
Nov 25, 2005 | 50.84 | 50.85 | 50.71 | 50.77 | 384,643 | +0.01(+0.01%) |
Nov 23, 2005 | 50.32 | 50.91 | 50.32 | 50.76 | 988,489 | +0.30(+0.60%) |
Nov 22, 2005 | 50.12 | 50.51 | 50.01 | 50.46 | 1,149,496 | +0.30(+0.59%) |
Nov 21, 2005 | 49.96 | 50.22 | 49.80 | 50.17 | 1,112,361 | +0.27(+0.54%) |
Nov 18, 2005 | 49.82 | 49.91 | 49.49 | 49.90 | 1,046,407 | +0.38(+0.77%) |
Nov 17, 2005 | 49.31 | 49.64 | 49.19 | 49.52 | 1,129,959 | +0.35(+0.70%) |
Nov 16, 2005 | 49.24 | 49.29 | 49.02 | 49.17 | 739,219 | +0.09(+0.18%) |
Nov 15, 2005 | 49.47 | 49.55 | 49.02 | 49.08 | 540,107 | -0.29(-0.58%) |
Nov 14, 2005 | 49.47 | 49.52 | 49.29 | 49.37 | 749,611 | -0.07(-0.15%) |
Nov 11, 2005 | 49.27 | 49.50 | 49.21 | 49.44 | 440,067 | +0.27(+0.54%) |
Nov 10, 2005 | 48.97 | 49.33 | 48.63 | 49.18 | 638,624 | +0.25(+0.50%) |
Nov 09, 2005 | 48.85 | 49.18 | 48.74 | 48.93 | 772,334 | +0.06(+0.12%) |
Nov 08, 2005 | 48.76 | 48.91 | 48.69 | 48.87 | 1,098,921 | +0.00(+0.00%) |
Nov 07, 2005 | 49.04 | 49.04 | 48.70 | 48.87 | 621,997 | -0.01(-0.01%) |
Nov 04, 2005 | 49.10 | 49.10 | 48.62 | 48.88 | 559,644 | -0.03(-0.06%) |
Nov 03, 2005 | 49.08 | 49.13 | 48.79 | 48.91 | 1,808,073 | +0.05(+0.10%) |
Nov 02, 2005 | 48.35 | 48.86 | 48.33 | 48.86 | 1,349,300 | +0.45(+0.92%) |
Nov 01, 2005 | 48.41 | 48.52 | 48.23 | 48.41 | 766,238 | +0.18(+0.37%) |
Oct 31, 2005 | 48.43 | 48.64 | 48.23 | 48.23 | 1,459,455 | +0.16(+0.33%) |
Oct 28, 2005 | 47.35 | 48.12 | 47.32 | 48.07 | 980,591 | +0.71(+1.51%) |
Oct 27, 2005 | 47.69 | 47.79 | 47.24 | 47.36 | 539,553 | -0.43(-0.91%) |
Oct 26, 2005 | 47.94 | 48.25 | 47.70 | 47.79 | 764,714 | -0.12(-0.26%) |
Oct 25, 2005 | 47.88 | 48.13 | 47.60 | 47.91 | 1,323,804 | +0.01(+0.03%) |
Oct 24, 2005 | 47.09 | 47.97 | 47.08 | 47.90 | 974,494 | +0.82(+1.75%) |
Oct 21, 2005 | 47.09 | 47.32 | 46.85 | 47.08 | 1,584,575 | +0.30(+0.65%) |
Oct 20, 2005 | 47.56 | 47.73 | 46.65 | 46.77 | 733,122 | -1.03(-2.16%) |
Oct 19, 2005 | 46.99 | 47.81 | 46.80 | 47.81 | 1,021,466 | +0.62(+1.32%) |
Oct 18, 2005 | 47.72 | 47.73 | 47.08 | 47.19 | 1,006,640 | -0.60(-1.25%) |
Oct 17, 2005 | 47.58 | 47.83 | 47.55 | 47.78 | 1,691,128 | +0.21(+0.44%) |
Oct 14, 2005 | 47.34 | 47.60 | 47.04 | 47.58 | 500,064 | +0.47(+1.00%) |
Oct 13, 2005 | 47.22 | 47.32 | 46.73 | 47.11 | 712,338 | -0.14(-0.29%) |
Oct 12, 2005 | 47.68 | 47.97 | 47.19 | 47.24 | 1,196,329 | -0.47(-0.98%) |
Oct 11, 2005 | 47.99 | 48.05 | 47.66 | 47.71 | 981,976 | -0.01(-0.02%) |
Oct 10, 2005 | 48.29 | 48.34 | 47.72 | 47.72 | 1,165,569 | -0.51(-1.06%) |
Oct 07, 2005 | 48.28 | 48.37 | 48.03 | 48.23 | 820,415 | +0.15(+0.32%) |
Oct 06, 2005 | 48.32 | 48.46 | 47.63 | 48.08 | 664,673 | -0.19(-0.39%) |
Oct 05, 2005 | 49.03 | 49.03 | 48.27 | 48.27 | 661,763 | -0.71(-1.46%) |
Oct 04, 2005 | 49.77 | 49.78 | 48.98 | 48.98 | 1,471,648 | -0.70(-1.41%) |
Oct 03, 2005 | 49.80 | 49.90 | 49.53 | 49.68 | 827,620 | +0.00(+0.00%) |
Sep 30, 2005 | 49.73 | 49.81 | 49.62 | 49.68 | 2,092,537 | +0.01(+0.01%) |
Sep 29, 2005 | 49.31 | 49.80 | 49.07 | 49.68 | 1,793,385 | +0.27(+0.56%) |
Sep 28, 2005 | 49.36 | 49.42 | 49.09 | 49.40 | 1,036,707 | +0.15(+0.31%) |
Sep 27, 2005 | 49.25 | 49.34 | 48.98 | 49.25 | 2,742,107 | +0.06(+0.13%) |
Sep 26, 2005 | 49.22 | 49.43 | 49.08 | 49.18 | 750,581 | +0.07(+0.15%) |
Sep 23, 2005 | 49.11 | 49.22 | 48.87 | 49.11 | 555,765 | -0.32(-0.66%) |
Sep 22, 2005 | 49.39 | 49.52 | 49.07 | 49.44 | 768,178 | +0.06(+0.12%) |
Sep 21, 2005 | 49.70 | 49.73 | 49.31 | 49.38 | 1,001,236 | -0.46(-0.93%) |
Sep 20, 2005 | 50.38 | 50.40 | 49.75 | 49.84 | 884,707 | -0.38(-0.76%) |
Sep 19, 2005 | 50.31 | 50.33 | 50.07 | 50.22 | 378,823 | -0.12(-0.23%) |
Sep 16, 2005 | 50.01 | 50.41 | 49.99 | 50.34 | 612,990 | +0.53(+1.07%) |
Sep 15, 2005 | 50.00 | 50.00 | 49.75 | 49.80 | 4,295 | +0.01(+0.03%) |
Sep 14, 2005 | 49.92 | 50.03 | 49.75 | 49.79 | 848,404 | -0.10(-0.20%) |
Sep 13, 2005 | 50.12 | 50.15 | 49.80 | 49.89 | 605,231 | -0.33(-0.66%) |
Sep 12, 2005 | 50.31 | 50.34 | 50.16 | 50.22 | 557,982 | -0.02(-0.04%) |
Sep 09, 2005 | 50.00 | 50.35 | 49.96 | 50.25 | 642,226 | +0.40(+0.80%) |
Sep 08, 2005 | 49.89 | 49.95 | 49.73 | 49.85 | 504,497 | -0.14(-0.27%) |
Sep 07, 2005 | 49.91 | 50.03 | 49.80 | 49.99 | 726,332 | +0.11(+0.22%) |
Sep 06, 2005 | 49.62 | 49.94 | 49.55 | 49.88 | 492,304 | +0.51(+1.04%) |
Sep 02, 2005 | 49.73 | 49.73 | 49.34 | 49.36 | 511,010 | -0.25(-0.49%) |