Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.11 | 31.14 | 30.57 | 30.69 | 570,323 | -0.34(-1.10%) |
Sep 28, 2006 | 31.17 | 31.27 | 30.84 | 31.03 | 543,802 | -0.14(-0.45%) |
Sep 27, 2006 | 30.98 | 31.33 | 30.94 | 31.17 | 510,892 | +0.14(+0.45%) |
Sep 26, 2006 | 30.55 | 31.05 | 30.49 | 31.03 | 538,377 | +0.48(+1.58%) |
Sep 25, 2006 | 30.43 | 30.81 | 30.38 | 30.55 | 706,063 | +0.11(+0.35%) |
Sep 22, 2006 | 30.69 | 30.82 | 30.25 | 30.44 | 372,139 | -0.29(-0.94%) |
Sep 21, 2006 | 30.86 | 30.96 | 30.66 | 30.73 | 653,503 | -0.07(-0.24%) |
Sep 20, 2006 | 30.53 | 30.88 | 30.29 | 30.81 | 945,958 | +0.47(+1.56%) |
Sep 19, 2006 | 30.44 | 30.51 | 30.18 | 30.34 | 750,305 | +0.08(+0.27%) |
Sep 18, 2006 | 30.52 | 30.63 | 30.15 | 30.25 | 884,237 | -0.11(-0.36%) |
Sep 15, 2006 | 30.54 | 30.92 | 30.03 | 30.36 | 2,849,328 | -0.14(-0.46%) |
Sep 14, 2006 | 30.81 | 30.86 | 30.34 | 30.50 | 712,452 | -0.31(-1.00%) |
Sep 13, 2006 | 30.48 | 30.87 | 30.44 | 30.81 | 644,944 | +0.37(+1.23%) |
Sep 12, 2006 | 30.57 | 30.57 | 30.28 | 30.44 | 674,841 | -0.11(-0.35%) |
Sep 11, 2006 | 31.07 | 31.17 | 30.28 | 30.54 | 972,962 | -0.56(-1.81%) |
Sep 08, 2006 | 30.45 | 31.21 | 30.45 | 31.11 | 620,352 | +0.65(+2.12%) |
Sep 07, 2006 | 30.73 | 30.78 | 30.36 | 30.46 | 573,337 | -0.30(-0.97%) |
Sep 06, 2006 | 30.68 | 30.82 | 30.56 | 30.76 | 631,442 | +0.04(+0.14%) |
Sep 05, 2006 | 30.87 | 30.87 | 30.39 | 30.72 | 507,637 | -0.09(-0.30%) |
Sep 01, 2006 | 30.56 | 30.81 | 30.39 | 30.81 | 435,186 | +0.41(+1.36%) |
Aug 31, 2006 | 29.76 | 30.53 | 29.76 | 30.39 | 448,206 | +0.59(+1.98%) |
Aug 30, 2006 | 29.89 | 30.24 | 29.80 | 29.80 | 478,223 | -0.03(-0.11%) |
Aug 29, 2006 | 29.92 | 30.03 | 29.60 | 29.84 | 255,205 | +0.00(+0.00%) |
Aug 28, 2006 | 29.38 | 29.85 | 29.31 | 29.84 | 457,127 | +0.51(+1.75%) |
Aug 25, 2006 | 29.37 | 29.46 | 29.28 | 29.32 | 214,820 | -0.10(-0.34%) |
Aug 24, 2006 | 29.61 | 29.66 | 29.23 | 29.42 | 224,947 | -0.28(-0.95%) |
Aug 23, 2006 | 29.80 | 29.97 | 29.40 | 29.71 | 760,311 | -0.10(-0.33%) |
Aug 22, 2006 | 29.95 | 30.11 | 29.68 | 29.80 | 454,595 | -0.14(-0.47%) |
Aug 21, 2006 | 30.36 | 30.45 | 29.87 | 29.95 | 200,595 | -0.53(-1.74%) |
Aug 18, 2006 | 30.33 | 30.48 | 30.28 | 30.48 | 369,004 | +0.07(+0.25%) |
Aug 17, 2006 | 30.00 | 30.47 | 29.72 | 30.40 | 882,790 | +0.41(+1.35%) |
Aug 16, 2006 | 29.86 | 30.04 | 29.63 | 30.00 | 310,055 | +0.29(+0.98%) |
Aug 15, 2006 | 29.61 | 29.87 | 29.54 | 29.71 | 214,459 | +0.30(+1.02%) |
Aug 14, 2006 | 29.37 | 29.80 | 29.32 | 29.41 | 174,315 | +0.10(+0.34%) |
Aug 11, 2006 | 29.53 | 29.58 | 29.20 | 29.31 | 219,763 | -0.25(-0.84%) |
Aug 10, 2006 | 29.14 | 29.60 | 29.06 | 29.56 | 295,830 | +0.34(+1.16%) |
Aug 09, 2006 | 29.51 | 29.60 | 29.20 | 29.22 | 306,197 | -0.09(-0.31%) |
Aug 08, 2006 | 29.46 | 29.61 | 29.16 | 29.31 | 285,222 | -0.13(-0.45%) |
Aug 07, 2006 | 29.63 | 29.65 | 29.34 | 29.44 | 390,101 | -0.29(-0.98%) |
Aug 04, 2006 | 30.37 | 30.55 | 29.53 | 29.73 | 649,284 | -0.39(-1.29%) |
Aug 03, 2006 | 29.96 | 30.19 | 29.70 | 30.12 | 303,304 | +0.12(+0.39%) |
Aug 02, 2006 | 29.24 | 30.45 | 29.20 | 30.00 | 586,236 | +0.80(+2.76%) |
Aug 01, 2006 | 29.50 | 29.61 | 29.03 | 29.20 | 455,077 | -0.45(-1.51%) |
Jul 31, 2006 | 30.00 | 30.00 | 29.55 | 29.65 | 436,633 | -0.36(-1.22%) |
Jul 28, 2006 | 30.28 | 30.28 | 29.80 | 30.01 | 616,012 | +0.39(+1.32%) |
Jul 27, 2006 | 30.29 | 30.65 | 29.45 | 29.62 | 568,153 | -0.67(-2.22%) |
Jul 26, 2006 | 28.99 | 30.78 | 28.99 | 30.29 | 1,187,059 | +1.30(+4.49%) |
Jul 25, 2006 | 28.94 | 29.14 | 28.64 | 28.99 | 875,919 | -0.02(-0.09%) |
Jul 24, 2006 | 28.66 | 29.07 | 28.56 | 29.02 | 782,492 | +0.36(+1.24%) |
Jul 21, 2006 | 28.94 | 29.14 | 28.43 | 28.66 | 667,487 | -0.37(-1.29%) |
Jul 20, 2006 | 29.37 | 29.61 | 28.96 | 29.03 | 521,862 | -0.30(-1.02%) |
Jul 19, 2006 | 28.69 | 29.33 | 28.63 | 29.33 | 642,774 | +0.63(+2.20%) |
Jul 18, 2006 | 28.51 | 28.74 | 28.37 | 28.70 | 821,791 | +0.21(+0.73%) |
Jul 17, 2006 | 27.96 | 28.62 | 27.96 | 28.49 | 758,020 | +0.51(+1.81%) |
Jul 14, 2006 | 28.25 | 28.25 | 27.79 | 27.99 | 307,403 | -0.22(-0.76%) |
Jul 13, 2006 | 28.62 | 28.66 | 28.02 | 28.20 | 638,073 | -0.46(-1.59%) |
Jul 12, 2006 | 29.03 | 29.43 | 28.44 | 28.66 | 863,020 | -0.47(-1.62%) |
Jul 11, 2006 | 28.83 | 29.20 | 28.67 | 29.13 | 522,465 | +0.36(+1.24%) |
Jul 10, 2006 | 29.24 | 29.41 | 28.66 | 28.78 | 1,086,038 | -0.46(-1.59%) |
Jul 07, 2006 | 29.27 | 29.51 | 29.12 | 29.24 | 632,166 | -0.07(-0.25%) |
Jul 06, 2006 | 29.25 | 29.44 | 29.01 | 29.32 | 660,857 | +0.17(+0.57%) |
Jul 05, 2006 | 29.70 | 29.78 | 28.98 | 29.15 | 1,221,778 | -0.54(-1.82%) |
Jul 03, 2006 | 29.34 | 29.79 | 29.27 | 29.69 | 958,375 | +0.32(+1.10%) |
Jun 30, 2006 | 30.02 | 30.03 | 29.32 | 29.37 | 4,642,515 | -0.66(-2.21%) |
Jun 29, 2006 | 29.27 | 30.07 | 29.07 | 30.03 | 1,233,471 | +0.85(+2.90%) |
Jun 28, 2006 | 29.38 | 29.69 | 29.05 | 29.18 | 617,459 | -0.24(-0.82%) |
Jun 27, 2006 | 29.94 | 29.98 | 29.37 | 29.42 | 834,811 | -0.54(-1.80%) |
Jun 26, 2006 | 29.80 | 30.27 | 29.72 | 29.96 | 1,035,768 | +0.14(+0.47%) |
Jun 23, 2006 | 29.38 | 29.91 | 29.16 | 29.82 | 670,742 | +0.34(+1.15%) |
Jun 22, 2006 | 29.83 | 30.30 | 29.23 | 29.48 | 573,578 | -0.35(-1.17%) |
Jun 21, 2006 | 29.51 | 29.95 | 29.45 | 29.83 | 461,949 | +0.27(+0.93%) |
Jun 20, 2006 | 30.19 | 30.24 | 29.50 | 29.56 | 705,340 | -0.68(-2.25%) |
Jun 19, 2006 | 30.93 | 30.97 | 30.03 | 30.24 | 1,035,768 | -0.75(-2.41%) |
Jun 16, 2006 | 30.82 | 31.33 | 30.53 | 30.98 | 827,819 | +0.64(+2.10%) |
Jun 15, 2006 | 29.45 | 30.46 | 29.39 | 30.34 | 587,441 | +1.12(+3.83%) |
Jun 14, 2006 | 29.16 | 29.46 | 28.88 | 29.22 | 654,588 | +0.07(+0.23%) |
Jun 13, 2006 | 29.40 | 29.59 | 28.88 | 29.16 | 685,449 | -0.28(-0.96%) |
Jun 12, 2006 | 30.23 | 30.28 | 29.37 | 29.44 | 497,752 | -0.84(-2.77%) |
Jun 09, 2006 | 30.36 | 30.48 | 30.00 | 30.28 | 513,303 | -0.09(-0.30%) |
Jun 08, 2006 | 30.18 | 30.37 | 29.64 | 30.37 | 761,034 | +0.02(+0.05%) |
Jun 07, 2006 | 30.62 | 30.78 | 30.34 | 30.35 | 683,158 | -0.22(-0.73%) |
Jun 06, 2006 | 30.78 | 30.83 | 30.10 | 30.58 | 543,320 | -0.12(-0.41%) |
Jun 05, 2006 | 31.23 | 31.30 | 30.61 | 30.70 | 335,973 | -0.57(-1.83%) |
Jun 02, 2006 | 31.27 | 31.38 | 30.84 | 31.27 | 617,579 | +0.38(+1.23%) |
Jun 01, 2006 | 30.48 | 31.07 | 30.45 | 30.89 | 596,362 | +0.41(+1.36%) |
May 31, 2006 | 30.11 | 30.65 | 30.05 | 30.48 | 578,762 | +0.51(+1.69%) |
May 30, 2006 | 30.91 | 31.00 | 29.86 | 29.97 | 842,888 | -1.10(-3.55%) |
May 26, 2006 | 30.70 | 31.13 | 30.67 | 31.07 | 599,979 | +0.39(+1.27%) |
May 25, 2006 | 30.58 | 30.78 | 30.34 | 30.68 | 890,505 | +0.18(+0.60%) |
May 24, 2006 | 30.34 | 30.65 | 29.95 | 30.50 | 603,957 | +0.10(+0.33%) |
May 23, 2006 | 30.36 | 30.44 | 29.95 | 30.40 | 1,327,982 | +0.15(+0.49%) |
May 22, 2006 | 30.71 | 30.78 | 30.06 | 30.25 | 1,330,393 | -0.56(-1.80%) |
May 19, 2006 | 30.92 | 31.07 | 30.47 | 30.81 | 725,954 | +0.04(+0.13%) |
May 18, 2006 | 31.02 | 31.27 | 30.68 | 30.77 | 1,397,058 | -0.22(-0.70%) |
May 17, 2006 | 31.15 | 31.24 | 30.86 | 30.98 | 1,242,271 | -0.25(-0.80%) |
May 16, 2006 | 30.87 | 31.30 | 30.83 | 31.23 | 1,637,435 | +0.28(+0.91%) |
May 15, 2006 | 30.82 | 31.18 | 30.55 | 30.95 | 1,332,925 | +0.12(+0.38%) |
May 12, 2006 | 30.92 | 31.06 | 30.78 | 30.83 | 509,566 | -0.11(-0.35%) |
May 11, 2006 | 31.08 | 31.11 | 30.82 | 30.94 | 1,009,488 | -0.14(-0.45%) |
May 10, 2006 | 31.01 | 31.30 | 30.48 | 31.08 | 1,475,657 | -0.01(-0.03%) |
May 09, 2006 | 31.75 | 31.82 | 30.97 | 31.09 | 908,467 | -0.73(-2.29%) |
May 08, 2006 | 31.85 | 32.04 | 31.67 | 31.82 | 547,057 | -0.36(-1.13%) |
May 05, 2006 | 31.99 | 32.33 | 31.91 | 32.19 | 842,767 | +0.25(+0.78%) |
May 04, 2006 | 32.02 | 32.14 | 31.90 | 31.94 | 595,880 | -0.08(-0.26%) |
May 03, 2006 | 31.74 | 32.14 | 31.73 | 32.02 | 669,657 | +0.28(+0.89%) |
May 02, 2006 | 31.48 | 31.74 | 31.36 | 31.74 | 697,504 | +0.26(+0.82%) |
May 01, 2006 | 31.52 | 31.56 | 31.31 | 31.48 | 1,646,597 | -0.04(-0.13%) |
Apr 28, 2006 | 31.61 | 32.18 | 31.36 | 31.52 | 1,241,427 | +0.02(+0.05%) |
Apr 27, 2006 | 30.53 | 32.52 | 30.53 | 31.51 | 3,760,689 | -0.67(-2.09%) |
Apr 26, 2006 | 32.14 | 32.37 | 31.95 | 32.18 | 914,615 | +0.07(+0.21%) |
Apr 25, 2006 | 32.43 | 32.43 | 31.98 | 32.11 | 478,102 | -0.32(-1.00%) |
Apr 24, 2006 | 32.25 | 32.43 | 31.99 | 32.43 | 512,459 | +0.02(+0.08%) |
Apr 21, 2006 | 32.43 | 32.53 | 32.14 | 32.41 | 347,908 | +0.02(+0.05%) |
Apr 20, 2006 | 32.14 | 32.68 | 31.99 | 32.39 | 452,907 | +0.22(+0.70%) |
Apr 19, 2006 | 32.04 | 32.24 | 31.83 | 32.17 | 494,979 | -0.07(-0.23%) |
Apr 18, 2006 | 31.82 | 32.48 | 31.79 | 32.24 | 757,779 | +0.41(+1.30%) |
Apr 17, 2006 | 31.58 | 31.83 | 31.50 | 31.83 | 418,671 | +0.17(+0.52%) |
Apr 13, 2006 | 31.64 | 31.74 | 30.69 | 31.66 | 582,981 | +0.02(+0.08%) |
Apr 12, 2006 | 31.79 | 31.98 | 31.38 | 31.64 | 455,318 | -0.19(-0.60%) |
Apr 11, 2006 | 31.99 | 32.13 | 31.65 | 31.83 | 493,051 | -0.17(-0.52%) |
Apr 10, 2006 | 32.35 | 32.39 | 31.88 | 31.99 | 713,899 | -0.44(-1.36%) |
Apr 07, 2006 | 32.35 | 32.57 | 32.23 | 32.43 | 916,182 | -0.43(-1.31%) |
Apr 06, 2006 | 33.18 | 33.21 | 32.56 | 32.87 | 429,520 | -0.45(-1.34%) |
Apr 05, 2006 | 33.18 | 33.37 | 32.97 | 33.31 | 419,635 | +0.10(+0.30%) |
Apr 04, 2006 | 32.79 | 33.24 | 32.35 | 33.21 | 656,276 | +0.09(+0.28%) |
Apr 03, 2006 | 33.64 | 33.64 | 32.92 | 33.12 | 558,268 | -0.51(-1.53%) |
Mar 31, 2006 | 33.45 | 33.75 | 32.95 | 33.64 | 958,737 | +0.32(+0.95%) |
Mar 30, 2006 | 33.32 | 33.43 | 33.02 | 33.32 | 808,651 | -0.07(-0.22%) |
Mar 29, 2006 | 33.63 | 33.63 | 33.10 | 33.40 | 1,037,335 | -0.28(-0.84%) |
Mar 28, 2006 | 33.31 | 33.88 | 33.23 | 33.68 | 2,702,498 | +0.50(+1.50%) |
Mar 27, 2006 | 33.13 | 33.20 | 32.77 | 33.18 | 810,701 | -0.05(-0.15%) |
Mar 24, 2006 | 33.18 | 33.28 | 33.05 | 33.23 | 627,344 | +0.09(+0.28%) |
Mar 23, 2006 | 33.31 | 33.31 | 33.02 | 33.14 | 548,383 | -0.12(-0.35%) |
Mar 22, 2006 | 33.11 | 33.45 | 33.05 | 33.26 | 492,327 | +0.07(+0.20%) |
Mar 21, 2006 | 33.43 | 33.55 | 32.81 | 33.19 | 772,727 | -0.15(-0.45%) |
Mar 20, 2006 | 33.24 | 33.43 | 32.93 | 33.34 | 517,040 | +0.07(+0.20%) |
Mar 17, 2006 | 33.14 | 33.52 | 32.85 | 33.27 | 755,368 | +0.30(+0.91%) |
Mar 16, 2006 | 33.10 | 33.10 | 32.90 | 32.97 | 721,855 | -0.17(-0.50%) |
Mar 15, 2006 | 32.97 | 33.16 | 32.81 | 33.14 | 621,437 | +0.12(+0.38%) |
Mar 14, 2006 | 33.06 | 33.16 | 32.63 | 33.02 | 362,374 | -0.12(-0.38%) |
Mar 13, 2006 | 33.06 | 33.53 | 33.04 | 33.14 | 526,684 | +0.12(+0.38%) |
Mar 10, 2006 | 32.98 | 33.02 | 32.68 | 33.02 | 568,756 | +0.07(+0.20%) |
Mar 09, 2006 | 32.97 | 33.09 | 32.73 | 32.95 | 947,405 | +0.02(+0.08%) |
Mar 08, 2006 | 33.16 | 33.17 | 32.69 | 32.92 | 931,613 | -0.25(-0.75%) |
Mar 07, 2006 | 33.35 | 33.47 | 33.07 | 33.17 | 666,040 | -0.22(-0.67%) |
Mar 06, 2006 | 33.26 | 33.41 | 32.89 | 33.40 | 515,352 | +0.08(+0.25%) |
Mar 03, 2006 | 33.35 | 33.62 | 33.26 | 33.31 | 464,480 | -0.14(-0.42%) |
Mar 02, 2006 | 33.06 | 33.58 | 32.92 | 33.45 | 767,905 | +0.27(+0.83%) |
Mar 01, 2006 | 32.93 | 33.20 | 32.82 | 33.18 | 690,512 | +0.29(+0.88%) |
Feb 28, 2006 | 32.43 | 33.14 | 32.52 | 32.89 | 3,092,478 | +0.46(+1.41%) |
Feb 27, 2006 | 32.01 | 32.60 | 32.01 | 32.43 | 1,367,644 | +0.41(+1.30%) |
Feb 24, 2006 | 32.00 | 32.14 | 31.97 | 32.02 | 376,719 | -0.12(-0.39%) |
Feb 23, 2006 | 32.17 | 32.30 | 32.10 | 32.14 | 413,005 | -0.12(-0.39%) |
Feb 22, 2006 | 32.14 | 32.38 | 32.02 | 32.27 | 441,817 | +0.13(+0.41%) |
Feb 21, 2006 | 32.71 | 32.76 | 32.03 | 32.14 | 939,690 | -0.41(-1.25%) |
Feb 17, 2006 | 32.72 | 32.99 | 32.51 | 32.54 | 1,226,479 | -0.17(-0.51%) |
Feb 16, 2006 | 31.31 | 33.16 | 31.31 | 32.71 | 3,405,548 | +2.37(+7.82%) |
Feb 15, 2006 | 31.02 | 31.04 | 30.07 | 30.34 | 1,366,197 | -0.58(-1.88%) |
Feb 14, 2006 | 30.96 | 31.08 | 30.65 | 30.92 | 798,525 | +0.02(+0.05%) |
Feb 13, 2006 | 31.73 | 31.73 | 30.82 | 30.90 | 1,267,225 | +0.02(+0.08%) |
Feb 10, 2006 | 31.11 | 31.17 | 30.83 | 30.88 | 508,602 | +0.10(+0.32%) |
Feb 09, 2006 | 30.98 | 31.64 | 30.69 | 30.78 | 1,191,278 | -0.39(-1.25%) |
Feb 08, 2006 | 31.43 | 31.65 | 30.82 | 31.17 | 3,722,595 | -0.27(-0.84%) |
Feb 07, 2006 | 31.61 | 31.97 | 31.30 | 31.43 | 955,000 | -0.65(-2.02%) |
Feb 06, 2006 | 31.94 | 32.38 | 31.85 | 32.08 | 898,703 | -0.23(-0.72%) |
Feb 03, 2006 | 31.79 | 32.68 | 31.79 | 32.31 | 1,479,153 | -0.18(-0.56%) |
Feb 02, 2006 | 32.75 | 32.75 | 32.40 | 32.49 | 482,804 | -0.26(-0.79%) |
Feb 01, 2006 | 34.43 | 34.43 | 32.57 | 32.75 | 1,659,737 | -3.29(-9.14%) |
Jan 31, 2006 | 35.99 | 36.16 | 35.62 | 36.04 | 6,733,702 | +0.07(+0.21%) |
Jan 30, 2006 | 36.33 | 36.52 | 35.55 | 35.97 | 1,990,407 | -0.34(-0.94%) |
Jan 27, 2006 | 36.52 | 36.87 | 36.26 | 36.31 | 627,705 | -0.32(-0.88%) |
Jan 26, 2006 | 36.36 | 36.96 | 36.12 | 36.63 | 1,821,516 | +0.19(+0.52%) |
Jan 25, 2006 | 36.24 | 36.47 | 36.09 | 36.44 | 461,587 | +0.08(+0.23%) |
Jan 24, 2006 | 36.12 | 36.49 | 36.12 | 36.36 | 740,179 | +0.27(+0.76%) |
Jan 23, 2006 | 35.77 | 36.13 | 35.69 | 36.08 | 826,011 | +0.29(+0.81%) |
Jan 20, 2006 | 36.08 | 36.16 | 35.58 | 35.79 | 2,682,969 | -0.47(-1.30%) |
Jan 19, 2006 | 35.67 | 36.42 | 35.63 | 36.27 | 865,551 | +0.60(+1.67%) |
Jan 18, 2006 | 35.34 | 35.72 | 35.22 | 35.67 | 2,169,665 | -0.08(-0.23%) |
Jan 17, 2006 | 35.69 | 35.89 | 35.51 | 35.75 | 341,157 | -0.14(-0.39%) |
Jan 13, 2006 | 35.79 | 36.53 | 35.49 | 35.89 | 1,054,333 | +0.18(+0.51%) |
Jan 12, 2006 | 35.88 | 36.08 | 35.52 | 35.71 | 802,383 | -0.33(-0.92%) |
Jan 11, 2006 | 36.08 | 36.19 | 35.85 | 36.04 | 570,203 | +0.04(+0.12%) |
Jan 10, 2006 | 35.46 | 36.08 | 35.46 | 36.00 | 590,094 | +0.46(+1.28%) |
Jan 09, 2006 | 35.17 | 35.90 | 35.17 | 35.55 | 910,034 | +0.32(+0.89%) |
Jan 06, 2006 | 35.52 | 35.54 | 34.91 | 35.23 | 674,961 | -0.29(-0.82%) |
Jan 05, 2006 | 34.01 | 35.78 | 33.84 | 35.52 | 1,064,942 | +1.47(+4.31%) |
Jan 04, 2006 | 33.99 | 34.46 | 33.84 | 34.05 | 1,217,679 | +0.01(+0.02%) |
Jan 03, 2006 | 33.80 | 34.04 | 33.31 | 34.04 | 594,916 | +0.40(+1.18%) |
Dec 30, 2005 | 33.35 | 33.65 | 33.22 | 33.65 | 190,228 | +0.17(+0.50%) |
Dec 29, 2005 | 33.49 | 33.78 | 33.41 | 33.48 | 90,292 | +0.04(+0.12%) |
Dec 28, 2005 | 33.16 | 33.53 | 33.10 | 33.44 | 279,074 | -0.31(-0.91%) |
Dec 23, 2005 | 33.61 | 33.80 | 33.39 | 33.75 | 117,657 | +0.12(+0.37%) |
Dec 22, 2005 | 33.28 | 33.73 | 33.27 | 33.62 | 170,337 | +0.33(+1.00%) |
Dec 21, 2005 | 33.45 | 33.77 | 33.23 | 33.29 | 398,177 | -0.09(-0.27%) |
Dec 20, 2005 | 32.89 | 33.52 | 32.62 | 33.38 | 1,196,703 | +0.57(+1.74%) |
Dec 19, 2005 | 33.02 | 33.02 | 32.63 | 32.81 | 581,896 | -0.32(-0.98%) |
Dec 16, 2005 | 33.46 | 33.54 | 32.77 | 33.13 | 1,065,062 | -0.38(-1.14%) |
Dec 15, 2005 | 33.57 | 33.64 | 33.31 | 33.51 | 508,481 | -0.03(-0.10%) |
Dec 14, 2005 | 33.29 | 33.60 | 33.18 | 33.55 | 518,607 | +0.32(+0.95%) |
Dec 13, 2005 | 33.16 | 33.41 | 33.11 | 33.23 | 238,207 | +0.02(+0.07%) |
Dec 12, 2005 | 33.26 | 33.52 | 33.08 | 33.21 | 412,764 | +0.01(+0.03%) |
Dec 09, 2005 | 32.99 | 33.35 | 32.76 | 33.20 | 576,713 | +0.19(+0.58%) |
Dec 08, 2005 | 33.39 | 33.43 | 32.76 | 33.01 | 443,384 | -0.32(-0.95%) |
Dec 07, 2005 | 33.92 | 34.01 | 33.29 | 33.32 | 378,287 | -0.66(-1.95%) |
Dec 06, 2005 | 33.89 | 34.20 | 33.83 | 33.99 | 690,392 | +0.17(+0.52%) |
Dec 05, 2005 | 33.79 | 33.89 | 33.36 | 33.81 | 344,050 | -0.01(-0.02%) |
Dec 02, 2005 | 33.53 | 33.84 | 33.51 | 33.82 | 413,246 | +0.24(+0.72%) |
Dec 01, 2005 | 33.50 | 33.61 | 33.32 | 33.58 | 512,700 | +0.22(+0.67%) |
Nov 30, 2005 | 33.74 | 33.81 | 33.23 | 33.36 | 465,324 | -0.46(-1.37%) |
Nov 29, 2005 | 33.55 | 34.18 | 33.49 | 33.82 | 769,593 | +0.41(+1.24%) |
Nov 28, 2005 | 33.62 | 33.66 | 33.22 | 33.41 | 277,145 | -0.17(-0.49%) |
Nov 25, 2005 | 33.99 | 33.99 | 33.41 | 33.57 | 184,803 | -0.42(-1.24%) |
Nov 23, 2005 | 33.99 | 34.06 | 33.80 | 33.99 | 260,991 | -0.03(-0.10%) |
Nov 22, 2005 | 34.17 | 34.17 | 33.75 | 34.03 | 574,543 | -0.12(-0.36%) |
Nov 21, 2005 | 33.97 | 34.18 | 33.80 | 34.15 | 549,950 | -0.10(-0.29%) |
Nov 18, 2005 | 33.98 | 34.25 | 33.80 | 34.25 | 721,855 | +0.34(+1.00%) |
Nov 17, 2005 | 33.02 | 34.09 | 33.02 | 33.91 | 803,468 | +0.99(+3.00%) |
Nov 16, 2005 | 33.02 | 33.13 | 32.52 | 32.92 | 527,649 | -0.13(-0.40%) |
Nov 15, 2005 | 32.68 | 33.35 | 32.56 | 33.06 | 958,134 | +0.45(+1.37%) |
Nov 14, 2005 | 32.43 | 32.62 | 32.27 | 32.61 | 387,690 | +0.26(+0.80%) |
Nov 11, 2005 | 31.85 | 32.60 | 31.85 | 32.35 | 626,138 | +0.44(+1.38%) |
Nov 10, 2005 | 32.00 | 32.01 | 31.67 | 31.91 | 1,068,679 | -0.02(-0.05%) |
Nov 09, 2005 | 32.00 | 32.40 | 31.64 | 31.93 | 681,712 | +0.00(+0.00%) |
Nov 08, 2005 | 32.47 | 32.51 | 31.90 | 31.93 | 768,870 | -0.46(-1.41%) |
Nov 07, 2005 | 31.90 | 32.96 | 31.83 | 32.38 | 1,288,080 | +0.56(+1.75%) |
Nov 04, 2005 | 31.81 | 32.17 | 31.42 | 31.83 | 758,141 | +0.09(+0.29%) |
Nov 03, 2005 | 31.62 | 31.75 | 31.50 | 31.74 | 355,020 | +0.20(+0.63%) |
Nov 02, 2005 | 31.07 | 31.57 | 30.94 | 31.54 | 676,167 | +0.41(+1.33%) |
Nov 01, 2005 | 31.11 | 31.19 | 30.78 | 31.12 | 400,588 | +0.05(+0.16%) |
Oct 31, 2005 | 30.68 | 31.65 | 30.67 | 31.07 | 2,055,625 | +0.46(+1.52%) |
Oct 28, 2005 | 30.54 | 31.02 | 30.33 | 30.61 | 953,674 | +0.16(+0.52%) |
Oct 27, 2005 | 31.02 | 31.02 | 30.21 | 30.45 | 547,539 | -0.53(-1.71%) |
Oct 26, 2005 | 31.94 | 31.94 | 30.98 | 30.98 | 1,027,933 | -0.21(-0.66%) |
Oct 25, 2005 | 30.90 | 31.77 | 30.79 | 31.19 | 1,179,464 | +0.17(+0.53%) |
Oct 24, 2005 | 31.00 | 31.15 | 30.57 | 31.02 | 648,078 | +0.01(+0.03%) |
Oct 21, 2005 | 31.07 | 31.14 | 30.83 | 31.02 | 381,541 | +0.15(+0.48%) |
Oct 20, 2005 | 31.45 | 31.51 | 30.78 | 30.87 | 380,818 | -0.61(-1.95%) |
Oct 19, 2005 | 30.88 | 31.54 | 30.51 | 31.48 | 459,899 | +0.48(+1.55%) |
Oct 18, 2005 | 31.46 | 31.61 | 30.85 | 31.00 | 434,584 | -0.44(-1.40%) |
Oct 17, 2005 | 31.50 | 31.54 | 30.78 | 31.44 | 373,223 | -0.06(-0.18%) |
Oct 14, 2005 | 31.23 | 31.69 | 30.87 | 31.50 | 700,638 | +0.17(+0.56%) |
Oct 13, 2005 | 31.27 | 31.41 | 30.99 | 31.32 | 1,085,073 | -0.12(-0.37%) |
Oct 12, 2005 | 31.52 | 31.79 | 30.58 | 31.44 | 884,960 | -0.08(-0.26%) |
Oct 11, 2005 | 31.90 | 32.05 | 31.36 | 31.52 | 798,164 | -0.27(-0.86%) |
Oct 10, 2005 | 32.41 | 32.47 | 31.77 | 31.80 | 459,538 | -0.64(-1.97%) |
Oct 07, 2005 | 32.45 | 32.58 | 32.06 | 32.43 | 425,301 | +0.08(+0.26%) |
Oct 06, 2005 | 32.92 | 32.95 | 31.83 | 32.35 | 981,159 | -0.50(-1.52%) |
Oct 05, 2005 | 33.02 | 33.25 | 32.85 | 32.85 | 1,042,037 | -0.25(-0.75%) |
Oct 04, 2005 | 33.21 | 33.25 | 33.02 | 33.10 | 862,055 | -0.08(-0.25%) |