Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 55.72 | 55.75 | 55.55 | 55.62 | 1,103,108 | -0.04(-0.08%) |
Sep 28, 2006 | 55.72 | 55.77 | 55.51 | 55.66 | 1,065,142 | -0.02(-0.04%) |
Sep 27, 2006 | 55.71 | 55.74 | 55.50 | 55.69 | 2,776,408 | +0.06(+0.12%) |
Sep 26, 2006 | 55.22 | 55.62 | 55.14 | 55.62 | 2,743,845 | +0.19(+0.35%) |
Sep 25, 2006 | 55.27 | 55.65 | 54.93 | 55.43 | 1,187,632 | +0.27(+0.50%) |
Sep 22, 2006 | 55.10 | 55.18 | 54.89 | 55.15 | 715,544 | -0.05(-0.09%) |
Sep 21, 2006 | 55.37 | 55.49 | 54.99 | 55.20 | 1,038,537 | -0.09(-0.17%) |
Sep 20, 2006 | 55.30 | 55.45 | 55.17 | 55.30 | 1,395,340 | +0.17(+0.31%) |
Sep 19, 2006 | 55.16 | 55.25 | 54.85 | 55.12 | 1,386,194 | -0.15(-0.27%) |
Sep 18, 2006 | 55.19 | 55.32 | 55.04 | 55.27 | 985,467 | +0.18(+0.33%) |
Sep 15, 2006 | 55.35 | 55.35 | 55.05 | 55.09 | 835,957 | -0.05(-0.09%) |
Sep 14, 2006 | 55.04 | 55.14 | 54.92 | 55.14 | 542,201 | -0.01(-0.03%) |
Sep 13, 2006 | 54.86 | 55.22 | 54.78 | 55.16 | 732,311 | +0.27(+0.49%) |
Sep 12, 2006 | 54.57 | 54.95 | 54.45 | 54.89 | 1,379,682 | +0.39(+0.72%) |
Sep 11, 2006 | 54.39 | 54.56 | 54.18 | 54.50 | 826,811 | -0.09(-0.16%) |
Sep 08, 2006 | 54.62 | 54.63 | 54.42 | 54.59 | 312,046 | +0.01(+0.03%) |
Sep 07, 2006 | 54.69 | 54.71 | 54.43 | 54.57 | 915,077 | -0.22(-0.40%) |
Sep 06, 2006 | 54.90 | 54.99 | 54.66 | 54.79 | 1,403,654 | -0.31(-0.56%) |
Sep 05, 2006 | 55.12 | 55.26 | 54.99 | 55.10 | 3,280,781 | +0.02(+0.04%) |
Sep 01, 2006 | 54.98 | 55.12 | 54.82 | 55.08 | 1,411,829 | +0.36(+0.66%) |
Aug 31, 2006 | 54.88 | 54.88 | 54.70 | 54.72 | 635,593 | -0.12(-0.21%) |
Aug 30, 2006 | 54.90 | 54.99 | 54.72 | 54.83 | 1,106,849 | -0.02(-0.04%) |
Aug 29, 2006 | 54.88 | 54.91 | 54.55 | 54.86 | 957,616 | +0.01(+0.01%) |
Aug 28, 2006 | 54.58 | 54.94 | 54.52 | 54.85 | 1,706,277 | +0.19(+0.34%) |
Aug 25, 2006 | 54.63 | 54.75 | 54.55 | 54.66 | 731,756 | +0.07(+0.13%) |
Aug 24, 2006 | 54.72 | 54.72 | 54.49 | 54.59 | 921,589 | +0.11(+0.20%) |
Aug 23, 2006 | 54.75 | 54.82 | 54.33 | 54.48 | 1,053,779 | -0.23(-0.42%) |
Aug 22, 2006 | 54.60 | 54.78 | 54.51 | 54.71 | 3,683,032 | +0.06(+0.12%) |
Aug 21, 2006 | 54.62 | 54.69 | 54.53 | 54.65 | 1,489,148 | -0.01(-0.03%) |
Aug 18, 2006 | 54.57 | 54.71 | 54.36 | 54.66 | 737,576 | +0.21(+0.38%) |
Aug 17, 2006 | 54.38 | 54.58 | 54.32 | 54.45 | 1,184,861 | +0.01(+0.01%) |
Aug 16, 2006 | 54.49 | 54.49 | 54.30 | 54.44 | 1,664,431 | +0.36(+0.67%) |
Aug 15, 2006 | 54.16 | 54.29 | 53.90 | 54.08 | 1,806,459 | +0.48(+0.89%) |
Aug 14, 2006 | 53.98 | 54.00 | 53.53 | 53.61 | 2,113,379 | +0.01(+0.01%) |
Aug 11, 2006 | 53.73 | 53.77 | 53.42 | 53.60 | 1,031,886 | -0.23(-0.43%) |
Aug 10, 2006 | 53.55 | 53.85 | 53.40 | 53.83 | 947,501 | +0.13(+0.24%) |
Aug 09, 2006 | 54.08 | 54.36 | 53.53 | 53.70 | 1,369,705 | -0.23(-0.43%) |
Aug 08, 2006 | 54.27 | 54.36 | 53.80 | 53.93 | 833,047 | -0.20(-0.37%) |
Aug 07, 2006 | 54.15 | 54.18 | 53.94 | 54.13 | 632,267 | -0.04(-0.08%) |
Aug 04, 2006 | 54.52 | 54.66 | 53.99 | 54.18 | 1,771,957 | +0.01(+0.01%) |
Aug 03, 2006 | 53.86 | 54.27 | 53.79 | 54.17 | 1,538,615 | +0.06(+0.11%) |
Aug 02, 2006 | 54.05 | 54.29 | 53.93 | 54.11 | 1,623,555 | +0.29(+0.54%) |
Aug 01, 2006 | 53.80 | 53.87 | 53.53 | 53.82 | 1,007,776 | -0.08(-0.15%) |
Jul 31, 2006 | 53.91 | 53.99 | 53.74 | 53.90 | 1,009,854 | -0.10(-0.19%) |
Jul 28, 2006 | 53.61 | 54.08 | 53.50 | 54.00 | 763,210 | +0.60(+1.12%) |
Jul 27, 2006 | 53.80 | 53.95 | 53.28 | 53.40 | 2,477,941 | -0.14(-0.27%) |
Jul 26, 2006 | 53.33 | 53.79 | 53.24 | 53.55 | 1,265,228 | +0.17(+0.32%) |
Jul 25, 2006 | 53.04 | 53.56 | 52.95 | 53.38 | 1,370,121 | +0.39(+0.74%) |
Jul 24, 2006 | 52.50 | 53.12 | 52.37 | 52.99 | 1,756,160 | +0.77(+1.46%) |
Jul 21, 2006 | 52.66 | 52.66 | 52.11 | 52.22 | 795,496 | -0.23(-0.44%) |
Jul 20, 2006 | 52.92 | 52.97 | 52.45 | 52.45 | 1,348,782 | -0.43(-0.82%) |
Jul 19, 2006 | 52.11 | 52.91 | 52.09 | 52.89 | 902,329 | +0.99(+1.91%) |
Jul 18, 2006 | 51.93 | 51.99 | 51.42 | 51.90 | 829,860 | +0.34(+0.66%) |
Jul 17, 2006 | 51.87 | 51.92 | 51.56 | 51.56 | 1,397,418 | -0.25(-0.47%) |
Jul 14, 2006 | 51.96 | 52.07 | 51.48 | 51.80 | 825,010 | -0.13(-0.25%) |
Jul 13, 2006 | 52.62 | 52.63 | 51.93 | 51.93 | 964,544 | -0.74(-1.41%) |
Jul 12, 2006 | 53.23 | 53.25 | 52.61 | 52.68 | 927,686 | -0.47(-0.88%) |
Jul 11, 2006 | 52.99 | 53.22 | 52.68 | 53.15 | 1,095,764 | +0.07(+0.14%) |
Jul 10, 2006 | 53.04 | 53.22 | 52.89 | 53.07 | 758,638 | +0.24(+0.45%) |
Jul 07, 2006 | 53.02 | 53.22 | 52.73 | 52.83 | 1,682,722 | -0.22(-0.42%) |
Jul 06, 2006 | 52.92 | 53.18 | 52.92 | 53.06 | 1,065,280 | +0.22(+0.42%) |
Jul 05, 2006 | 52.92 | 53.00 | 52.60 | 52.83 | 1,651,267 | -0.26(-0.49%) |
Jul 03, 2006 | 52.86 | 53.15 | 52.76 | 53.09 | 813,648 | +0.32(+0.62%) |
Jun 30, 2006 | 52.81 | 52.89 | 52.14 | 52.77 | 1,025,374 | +0.11(+0.21%) |
Jun 29, 2006 | 51.95 | 52.69 | 51.94 | 52.66 | 1,094,101 | +0.97(+1.87%) |
Jun 28, 2006 | 51.47 | 51.69 | 51.31 | 51.69 | 3,979,559 | +0.35(+0.69%) |
Jun 27, 2006 | 51.67 | 51.75 | 51.24 | 51.34 | 2,914,418 | -0.25(-0.48%) |
Jun 26, 2006 | 51.35 | 51.64 | 51.31 | 51.59 | 573,100 | +0.28(+0.55%) |
Jun 23, 2006 | 51.30 | 51.58 | 51.10 | 51.30 | 1,943,499 | +0.00(+0.00%) |
Jun 22, 2006 | 51.38 | 51.45 | 51.10 | 51.30 | 561,738 | -0.38(-0.73%) |
Jun 21, 2006 | 51.37 | 51.98 | 51.30 | 51.68 | 927,824 | +0.38(+0.75%) |
Jun 20, 2006 | 51.17 | 51.62 | 51.17 | 51.30 | 442,157 | +0.15(+0.30%) |
Jun 19, 2006 | 51.94 | 51.95 | 51.11 | 51.15 | 1,289,477 | -0.60(-1.16%) |
Jun 16, 2006 | 51.84 | 51.95 | 51.50 | 51.74 | 1,444,114 | -0.23(-0.44%) |
Jun 15, 2006 | 51.04 | 52.09 | 51.01 | 51.98 | 1,422,360 | +1.17(+2.30%) |
Jun 14, 2006 | 50.79 | 50.90 | 50.32 | 50.81 | 896,370 | +0.13(+0.26%) |
Jun 13, 2006 | 51.24 | 51.67 | 50.60 | 50.68 | 1,024,542 | -0.71(-1.39%) |
Jun 12, 2006 | 52.20 | 52.20 | 51.39 | 51.39 | 1,438,572 | -0.53(-1.03%) |
Jun 09, 2006 | 52.29 | 52.44 | 51.88 | 51.93 | 492,179 | -0.15(-0.29%) |
Jun 08, 2006 | 52.03 | 52.32 | 51.25 | 52.08 | 928,102 | -0.04(-0.07%) |
Jun 07, 2006 | 52.50 | 52.80 | 52.11 | 52.11 | 928,933 | -0.35(-0.66%) |
Jun 06, 2006 | 52.75 | 52.78 | 52.04 | 52.46 | 941,958 | -0.19(-0.36%) |
Jun 05, 2006 | 53.41 | 53.41 | 52.51 | 52.65 | 1,027,175 | -0.79(-1.49%) |
Jun 02, 2006 | 53.37 | 53.51 | 53.07 | 53.44 | 978,262 | +0.25(+0.47%) |
Jun 01, 2006 | 52.58 | 53.24 | 52.54 | 53.19 | 1,273,958 | +0.53(+1.01%) |
May 31, 2006 | 52.29 | 52.65 | 52.10 | 52.65 | 860,067 | +0.62(+1.19%) |
May 30, 2006 | 52.69 | 52.76 | 52.03 | 52.03 | 810,045 | -0.79(-1.50%) |
May 26, 2006 | 52.65 | 52.92 | 52.53 | 52.83 | 856,325 | +0.25(+0.48%) |
May 25, 2006 | 52.11 | 52.58 | 52.06 | 52.58 | 871,429 | +0.69(+1.34%) |
May 24, 2006 | 51.87 | 52.22 | 51.36 | 51.88 | 751,710 | +0.21(+0.41%) |
May 23, 2006 | 52.43 | 52.64 | 51.64 | 51.67 | 882,514 | -0.39(-0.75%) |
May 22, 2006 | 52.18 | 52.45 | 51.69 | 52.06 | 943,621 | -0.21(-0.40%) |
May 19, 2006 | 52.25 | 52.55 | 51.87 | 52.27 | 668,155 | +0.25(+0.47%) |
May 18, 2006 | 52.50 | 52.63 | 51.90 | 52.03 | 700,164 | -0.24(-0.46%) |
May 17, 2006 | 53.15 | 53.22 | 52.22 | 52.26 | 899,280 | -1.05(-1.98%) |
May 16, 2006 | 53.51 | 53.59 | 53.14 | 53.32 | 527,513 | -0.07(-0.14%) |
May 15, 2006 | 53.15 | 53.50 | 53.02 | 53.39 | 1,912,738 | +0.05(+0.09%) |
May 12, 2006 | 53.94 | 53.95 | 53.29 | 53.34 | 893,461 | -0.71(-1.32%) |
May 11, 2006 | 54.78 | 54.78 | 53.92 | 54.05 | 618,827 | -0.58(-1.07%) |
May 10, 2006 | 54.60 | 54.75 | 54.44 | 54.64 | 643,907 | +0.01(+0.01%) |
May 09, 2006 | 54.55 | 54.70 | 54.49 | 54.63 | 387,979 | +0.14(+0.27%) |
May 08, 2006 | 54.56 | 54.65 | 54.46 | 54.49 | 504,096 | -0.04(-0.07%) |
May 05, 2006 | 54.29 | 54.68 | 54.27 | 54.52 | 554,671 | +0.47(+0.87%) |
May 04, 2006 | 54.05 | 54.21 | 53.91 | 54.05 | 524,187 | +0.16(+0.29%) |
May 03, 2006 | 54.10 | 54.16 | 53.74 | 53.90 | 581,830 | -0.16(-0.29%) |
May 02, 2006 | 53.91 | 54.13 | 53.80 | 54.05 | 732,172 | +0.38(+0.71%) |
May 01, 2006 | 54.17 | 54.25 | 53.64 | 53.67 | 792,725 | -0.30(-0.55%) |
Apr 28, 2006 | 53.72 | 54.06 | 53.69 | 53.97 | 670,234 | +0.35(+0.65%) |
Apr 27, 2006 | 53.07 | 53.85 | 52.94 | 53.62 | 1,101,030 | +0.29(+0.54%) |
Apr 26, 2006 | 53.42 | 53.65 | 53.28 | 53.33 | 694,898 | +0.07(+0.14%) |
Apr 25, 2006 | 53.66 | 53.69 | 53.12 | 53.26 | 1,001,125 | -0.32(-0.59%) |
Apr 24, 2006 | 53.52 | 53.66 | 53.35 | 53.58 | 648,895 | -0.12(-0.23%) |
Apr 21, 2006 | 53.76 | 53.83 | 53.50 | 53.70 | 958,309 | +0.09(+0.16%) |
Apr 20, 2006 | 53.62 | 53.86 | 53.38 | 53.61 | 1,213,682 | +0.01(+0.03%) |
Apr 19, 2006 | 53.53 | 53.62 | 53.29 | 53.60 | 995,582 | +0.15(+0.28%) |
Apr 18, 2006 | 52.70 | 53.55 | 52.57 | 53.45 | 1,051,978 | +0.89(+1.70%) |
Apr 17, 2006 | 52.53 | 52.69 | 52.32 | 52.55 | 857,018 | +0.04(+0.08%) |
Apr 13, 2006 | 52.51 | 52.60 | 52.25 | 52.51 | 911,197 | +0.00(+0.00%) |
Apr 12, 2006 | 52.56 | 52.81 | 52.37 | 52.51 | 484,419 | +0.15(+0.29%) |
Apr 11, 2006 | 52.94 | 53.05 | 52.29 | 52.36 | 1,600,692 | -0.49(-0.93%) |
Apr 10, 2006 | 52.83 | 53.03 | 52.69 | 52.85 | 534,995 | +0.08(+0.15%) |
Apr 07, 2006 | 53.38 | 53.50 | 52.66 | 52.77 | 787,598 | -0.50(-0.93%) |
Apr 06, 2006 | 53.40 | 53.42 | 53.04 | 53.27 | 1,670,944 | -0.21(-0.39%) |
Apr 05, 2006 | 53.30 | 53.53 | 53.16 | 53.48 | 896,786 | +0.28(+0.53%) |
Apr 04, 2006 | 52.77 | 53.26 | 52.64 | 53.20 | 2,065,020 | +0.41(+0.78%) |
Apr 03, 2006 | 52.80 | 53.20 | 52.71 | 52.78 | 644,461 | +0.04(+0.08%) |
Mar 31, 2006 | 52.83 | 52.92 | 52.55 | 52.74 | 647,094 | -0.01(-0.03%) |
Mar 30, 2006 | 52.88 | 53.24 | 52.70 | 52.76 | 594,301 | -0.20(-0.38%) |
Mar 29, 2006 | 52.82 | 53.09 | 52.61 | 52.96 | 849,813 | +0.36(+0.69%) |
Mar 28, 2006 | 52.94 | 53.15 | 52.52 | 52.60 | 983,943 | -0.36(-0.68%) |
Mar 27, 2006 | 52.91 | 53.02 | 52.79 | 52.96 | 436,338 | +0.04(+0.08%) |
Mar 24, 2006 | 52.94 | 53.10 | 51.69 | 52.91 | 729,678 | -0.22(-0.42%) |
Mar 23, 2006 | 53.22 | 53.24 | 53.01 | 53.14 | 1,491,780 | -0.12(-0.23%) |
Mar 22, 2006 | 52.92 | 53.28 | 52.88 | 53.26 | 1,125,140 | +0.36(+0.68%) |
Mar 21, 2006 | 53.21 | 53.38 | 52.79 | 52.90 | 687,277 | -0.35(-0.65%) |
Mar 20, 2006 | 53.35 | 53.46 | 53.12 | 53.25 | 1,329,522 | -0.09(-0.16%) |
Mar 17, 2006 | 53.46 | 53.53 | 53.30 | 53.33 | 1,069,160 | -0.08(-0.15%) |
Mar 16, 2006 | 53.26 | 53.51 | 53.23 | 53.41 | 564,371 | +0.30(+0.56%) |
Mar 15, 2006 | 52.90 | 53.22 | 52.81 | 53.12 | 878,080 | +0.25(+0.48%) |
Mar 14, 2006 | 52.36 | 52.93 | 52.30 | 52.86 | 706,122 | +0.53(+1.01%) |
Mar 13, 2006 | 52.34 | 52.58 | 52.26 | 52.34 | 1,069,437 | +0.17(+0.32%) |
Mar 10, 2006 | 51.82 | 52.27 | 51.73 | 52.17 | 691,711 | +0.38(+0.74%) |
Mar 09, 2006 | 52.05 | 52.21 | 51.79 | 51.79 | 2,385,796 | -0.19(-0.36%) |
Mar 08, 2006 | 51.91 | 52.09 | 51.62 | 51.98 | 1,274,789 | -0.03(-0.06%) |
Mar 07, 2006 | 52.03 | 52.06 | 51.70 | 52.00 | 1,731,496 | -0.07(-0.14%) |
Mar 06, 2006 | 52.50 | 52.57 | 51.97 | 52.08 | 516,012 | -0.33(-0.63%) |
Mar 03, 2006 | 52.38 | 52.78 | 52.24 | 52.41 | 1,017,337 | -0.08(-0.15%) |
Mar 02, 2006 | 52.43 | 52.68 | 52.25 | 52.49 | 1,247,215 | -0.10(-0.19%) |
Mar 01, 2006 | 52.33 | 52.62 | 52.21 | 52.59 | 1,868,674 | +0.39(+0.75%) |
Feb 28, 2006 | 52.65 | 52.56 | 52.11 | 52.20 | 1,095,210 | -0.45(-0.86%) |
Feb 27, 2006 | 52.68 | 52.83 | 52.61 | 52.65 | 791,755 | +0.02(+0.04%) |
Feb 24, 2006 | 52.54 | 52.72 | 52.49 | 52.63 | 854,524 | +0.14(+0.27%) |
Feb 23, 2006 | 52.61 | 52.71 | 52.39 | 52.49 | 578,227 | -0.12(-0.23%) |
Feb 22, 2006 | 52.39 | 52.74 | 52.35 | 52.61 | 683,813 | +0.33(+0.63%) |
Feb 21, 2006 | 52.42 | 52.58 | 52.19 | 52.28 | 1,003,342 | -0.08(-0.15%) |
Feb 17, 2006 | 52.37 | 52.42 | 52.00 | 52.36 | 762,656 | +0.11(+0.21%) |
Feb 16, 2006 | 51.87 | 52.36 | 51.87 | 52.25 | 765,427 | +0.36(+0.70%) |
Feb 15, 2006 | 51.74 | 51.90 | 51.51 | 51.89 | 654,160 | +0.19(+0.38%) |
Feb 14, 2006 | 51.24 | 51.80 | 51.06 | 51.69 | 847,873 | +0.45(+0.89%) |
Feb 13, 2006 | 51.28 | 51.31 | 51.02 | 51.24 | 754,619 | -0.14(-0.27%) |
Feb 10, 2006 | 51.19 | 51.44 | 50.88 | 51.38 | 1,056,551 | +0.09(+0.17%) |
Feb 09, 2006 | 51.44 | 51.67 | 51.22 | 51.29 | 1,568,268 | -0.05(-0.10%) |
Feb 08, 2006 | 51.15 | 51.37 | 50.89 | 51.34 | 732,865 | +0.35(+0.69%) |
Feb 07, 2006 | 51.36 | 51.40 | 50.92 | 50.99 | 1,162,968 | -0.38(-0.73%) |
Feb 06, 2006 | 51.24 | 51.47 | 51.24 | 51.36 | 937,663 | +0.26(+0.51%) |
Feb 03, 2006 | 51.31 | 51.53 | 51.05 | 51.10 | 763,210 | -0.37(-0.72%) |
Feb 02, 2006 | 51.86 | 51.89 | 51.34 | 51.47 | 1,109,343 | -0.53(-1.01%) |
Feb 01, 2006 | 51.87 | 52.00 | 51.77 | 52.00 | 2,022,758 | +0.32(+0.63%) |
Jan 31, 2006 | 51.89 | 52.09 | 51.67 | 51.67 | 1,493,304 | -0.37(-0.71%) |
Jan 30, 2006 | 52.00 | 52.11 | 51.90 | 52.04 | 1,444,807 | +0.14(+0.28%) |
Jan 27, 2006 | 51.63 | 52.00 | 51.49 | 51.90 | 1,105,464 | +0.44(+0.86%) |
Jan 26, 2006 | 51.42 | 51.67 | 51.28 | 51.46 | 2,286,030 | +0.25(+0.49%) |
Jan 25, 2006 | 51.34 | 51.41 | 50.86 | 51.20 | 1,599,306 | -0.01(-0.03%) |
Jan 24, 2006 | 51.20 | 51.38 | 51.07 | 51.22 | 1,255,113 | +0.22(+0.44%) |
Jan 23, 2006 | 50.94 | 51.20 | 50.87 | 50.99 | 1,494,967 | +0.12(+0.23%) |
Jan 20, 2006 | 51.67 | 51.67 | 50.81 | 50.88 | 2,132,085 | -0.76(-1.47%) |
Jan 19, 2006 | 51.54 | 51.74 | 51.41 | 51.64 | 1,549,561 | +0.22(+0.42%) |
Jan 18, 2006 | 51.38 | 51.58 | 51.12 | 51.42 | 1,283,380 | -0.13(-0.25%) |
Jan 17, 2006 | 51.43 | 51.59 | 51.32 | 51.55 | 2,318,038 | -0.15(-0.29%) |
Jan 13, 2006 | 51.56 | 51.70 | 51.46 | 51.70 | 1,417,371 | +0.19(+0.38%) |
Jan 12, 2006 | 51.77 | 51.82 | 51.46 | 51.51 | 1,323,702 | -0.33(-0.64%) |
Jan 11, 2006 | 51.73 | 51.87 | 51.58 | 51.84 | 1,055,303 | +0.17(+0.34%) |
Jan 10, 2006 | 51.46 | 51.67 | 51.35 | 51.67 | 1,818,237 | +0.06(+0.13%) |
Jan 09, 2006 | 51.44 | 51.62 | 51.42 | 51.60 | 2,383,717 | +0.19(+0.37%) |
Jan 06, 2006 | 51.34 | 51.52 | 51.05 | 51.41 | 1,634,917 | +0.38(+0.74%) |
Jan 05, 2006 | 51.02 | 51.10 | 50.79 | 51.04 | 1,032,856 | +0.01(+0.03%) |
Jan 04, 2006 | 50.73 | 51.06 | 50.73 | 51.02 | 1,702,813 | +0.23(+0.45%) |
Jan 03, 2006 | 50.23 | 50.87 | 49.95 | 50.79 | 1,443,837 | +0.97(+1.96%) |
Dec 30, 2005 | 49.98 | 50.09 | 49.82 | 49.82 | 1,955,970 | -0.21(-0.42%) |
Dec 29, 2005 | 50.26 | 50.36 | 50.02 | 50.03 | 2,513,275 | -0.21(-0.42%) |
Dec 28, 2005 | 50.30 | 50.35 | 50.16 | 50.24 | 3,503,176 | +0.10(+0.20%) |
Dec 27, 2005 | 50.70 | 50.70 | 50.14 | 50.14 | 1,269,108 | -0.49(-0.97%) |
Dec 23, 2005 | 50.67 | 50.68 | 50.50 | 50.63 | 3,258,195 | -0.01(-0.01%) |
Dec 22, 2005 | 50.59 | 50.63 | 50.41 | 50.63 | 3,391,216 | -0.05(-0.10%) |
Dec 21, 2005 | 50.84 | 51.03 | 50.61 | 50.68 | 1,466,423 | +0.08(+0.16%) |
Dec 20, 2005 | 50.71 | 50.77 | 50.48 | 50.60 | 2,379,699 | -0.03(-0.06%) |
Dec 19, 2005 | 50.82 | 51.05 | 50.55 | 50.63 | 1,558,152 | -0.17(-0.34%) |
Dec 16, 2005 | 51.02 | 51.12 | 50.76 | 50.81 | 1,703,922 | -0.12(-0.23%) |
Dec 15, 2005 | 51.10 | 51.15 | 50.84 | 50.92 | 1,364,578 | -0.17(-0.34%) |
Dec 14, 2005 | 50.85 | 51.19 | 50.78 | 51.10 | 1,574,919 | +0.22(+0.43%) |
Dec 13, 2005 | 50.42 | 50.97 | 50.39 | 50.88 | 1,679,119 | +0.45(+0.90%) |
Dec 12, 2005 | 50.60 | 50.60 | 50.19 | 50.42 | 1,009,023 | +0.01(+0.03%) |
Dec 09, 2005 | 50.34 | 50.60 | 50.23 | 50.41 | 1,194,283 | +0.07(+0.14%) |
Dec 08, 2005 | 50.34 | 50.60 | 50.15 | 50.34 | 1,177,378 | +0.00(+0.00%) |
Dec 07, 2005 | 50.63 | 50.66 | 50.12 | 50.34 | 2,038,693 | -0.27(-0.53%) |
Dec 06, 2005 | 50.76 | 50.95 | 50.55 | 50.60 | 1,602,216 | +0.09(+0.17%) |
Dec 05, 2005 | 50.55 | 50.61 | 50.32 | 50.52 | 1,013,319 | -0.07(-0.14%) |
Dec 02, 2005 | 50.62 | 50.65 | 50.42 | 50.59 | 1,748,817 | +0.04(+0.09%) |
Dec 01, 2005 | 50.34 | 50.66 | 50.23 | 50.55 | 2,287,138 | +0.48(+0.95%) |
Nov 30, 2005 | 50.42 | 50.52 | 49.97 | 50.07 | 2,005,022 | -0.40(-0.79%) |
Nov 29, 2005 | 50.60 | 50.71 | 50.36 | 50.47 | 1,197,886 | +0.03(+0.06%) |
Nov 28, 2005 | 50.92 | 50.92 | 50.31 | 50.44 | 1,083,293 | -0.33(-0.65%) |
Nov 25, 2005 | 50.84 | 50.85 | 50.71 | 50.77 | 384,653 | +0.01(+0.01%) |
Nov 23, 2005 | 50.32 | 50.91 | 50.32 | 50.76 | 988,516 | +0.30(+0.60%) |
Nov 22, 2005 | 50.12 | 50.50 | 50.01 | 50.46 | 1,149,527 | +0.30(+0.59%) |
Nov 21, 2005 | 49.96 | 50.22 | 49.80 | 50.16 | 1,112,392 | +0.27(+0.54%) |
Nov 18, 2005 | 49.82 | 49.90 | 49.49 | 49.90 | 1,046,435 | +0.38(+0.77%) |
Nov 17, 2005 | 49.31 | 49.64 | 49.19 | 49.52 | 1,129,989 | +0.35(+0.70%) |
Nov 16, 2005 | 49.24 | 49.28 | 49.02 | 49.17 | 739,239 | +0.09(+0.18%) |
Nov 15, 2005 | 49.46 | 49.55 | 49.02 | 49.08 | 540,122 | -0.29(-0.58%) |
Nov 14, 2005 | 49.47 | 49.52 | 49.29 | 49.37 | 749,631 | -0.07(-0.15%) |
Nov 11, 2005 | 49.27 | 49.50 | 49.21 | 49.44 | 440,079 | +0.27(+0.54%) |
Nov 10, 2005 | 48.97 | 49.33 | 48.63 | 49.18 | 638,641 | +0.25(+0.50%) |
Nov 09, 2005 | 48.84 | 49.18 | 48.74 | 48.93 | 772,356 | +0.06(+0.12%) |
Nov 08, 2005 | 48.76 | 48.91 | 48.69 | 48.87 | 1,098,951 | +0.00(+0.00%) |
Nov 07, 2005 | 49.04 | 49.04 | 48.70 | 48.87 | 622,014 | -0.01(-0.01%) |
Nov 04, 2005 | 49.10 | 49.10 | 48.62 | 48.88 | 559,660 | -0.03(-0.06%) |
Nov 03, 2005 | 49.07 | 49.13 | 48.79 | 48.91 | 1,808,122 | +0.05(+0.10%) |
Nov 02, 2005 | 48.35 | 48.86 | 48.33 | 48.86 | 1,349,336 | +0.45(+0.92%) |
Nov 01, 2005 | 48.41 | 48.52 | 48.23 | 48.41 | 766,259 | +0.18(+0.37%) |
Oct 31, 2005 | 48.43 | 48.64 | 48.23 | 48.23 | 1,459,495 | +0.16(+0.33%) |
Oct 28, 2005 | 47.35 | 48.12 | 47.32 | 48.07 | 980,617 | +0.71(+1.51%) |
Oct 27, 2005 | 47.69 | 47.79 | 47.23 | 47.36 | 539,568 | -0.43(-0.91%) |
Oct 26, 2005 | 47.93 | 48.25 | 47.70 | 47.79 | 764,735 | -0.12(-0.26%) |
Oct 25, 2005 | 47.88 | 48.13 | 47.60 | 47.91 | 1,323,841 | +0.01(+0.03%) |
Oct 24, 2005 | 47.09 | 47.97 | 47.08 | 47.90 | 974,521 | +0.82(+1.75%) |
Oct 21, 2005 | 47.09 | 47.32 | 46.84 | 47.08 | 1,584,618 | +0.30(+0.65%) |
Oct 20, 2005 | 47.56 | 47.73 | 46.65 | 46.77 | 733,142 | -1.03(-2.16%) |
Oct 19, 2005 | 46.99 | 47.80 | 46.79 | 47.80 | 1,021,494 | +0.62(+1.32%) |
Oct 18, 2005 | 47.72 | 47.73 | 47.08 | 47.18 | 1,006,667 | -0.60(-1.25%) |
Oct 17, 2005 | 47.57 | 47.83 | 47.54 | 47.78 | 1,691,174 | +0.21(+0.44%) |
Oct 14, 2005 | 47.34 | 47.60 | 47.04 | 47.57 | 500,077 | +0.47(+1.00%) |
Oct 13, 2005 | 47.22 | 47.32 | 46.73 | 47.10 | 712,357 | -0.14(-0.29%) |
Oct 12, 2005 | 47.68 | 47.97 | 47.18 | 47.24 | 1,196,362 | -0.47(-0.98%) |
Oct 11, 2005 | 47.99 | 48.05 | 47.66 | 47.71 | 982,003 | -0.01(-0.02%) |
Oct 10, 2005 | 48.29 | 48.34 | 47.72 | 47.72 | 1,165,600 | -0.51(-1.06%) |
Oct 07, 2005 | 48.28 | 48.37 | 48.03 | 48.23 | 820,437 | +0.15(+0.32%) |
Oct 06, 2005 | 48.32 | 48.46 | 47.62 | 48.08 | 664,691 | -0.19(-0.39%) |
Oct 05, 2005 | 49.03 | 49.03 | 48.27 | 48.27 | 661,781 | -0.71(-1.46%) |
Oct 04, 2005 | 49.77 | 49.78 | 48.98 | 48.98 | 1,471,688 | -0.70(-1.41%) |