Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 37.33 | 39.69 | 37.12 | 38.92 | 910,903 | +1.48(+3.95%) |
Oct 30, 2006 | 38.50 | 38.86 | 37.35 | 37.44 | 744,407 | -1.55(-3.98%) |
Oct 27, 2006 | 35.19 | 39.75 | 35.04 | 38.99 | 1,384,331 | +3.64(+10.30%) |
Oct 26, 2006 | 35.62 | 35.97 | 34.58 | 35.35 | 547,518 | -0.13(-0.37%) |
Oct 25, 2006 | 36.25 | 36.30 | 34.00 | 35.48 | 1,557,708 | -1.19(-3.25%) |
Oct 24, 2006 | 36.26 | 36.80 | 36.03 | 36.67 | 988,321 | +0.47(+1.30%) |
Oct 23, 2006 | 36.76 | 36.76 | 36.01 | 36.20 | 490,486 | -0.48(-1.31%) |
Oct 20, 2006 | 37.16 | 37.56 | 36.57 | 36.68 | 394,995 | -0.39(-1.05%) |
Oct 19, 2006 | 36.15 | 37.25 | 35.78 | 37.07 | 793,086 | +0.88(+2.43%) |
Oct 18, 2006 | 36.78 | 37.07 | 35.78 | 36.19 | 466,922 | -0.31(-0.85%) |
Oct 17, 2006 | 36.56 | 36.94 | 35.76 | 36.50 | 791,452 | -0.39(-1.06%) |
Oct 16, 2006 | 36.51 | 36.97 | 36.30 | 36.89 | 591,679 | +0.76(+2.10%) |
Oct 13, 2006 | 34.70 | 36.16 | 34.70 | 36.13 | 973,119 | +1.59(+4.60%) |
Oct 12, 2006 | 33.54 | 34.59 | 33.01 | 34.54 | 789,956 | +1.36(+4.10%) |
Oct 11, 2006 | 32.46 | 33.37 | 32.18 | 33.18 | 885,972 | -0.36(-1.07%) |
Oct 10, 2006 | 32.38 | 33.54 | 32.16 | 33.54 | 740,692 | +1.12(+3.45%) |
Oct 09, 2006 | 31.27 | 33.00 | 31.05 | 32.42 | 1,023,014 | +1.28(+4.11%) |
Oct 06, 2006 | 31.05 | 31.50 | 30.58 | 31.14 | 621,065 | -0.14(-0.45%) |
Oct 05, 2006 | 30.96 | 31.48 | 30.60 | 31.28 | 1,103,560 | +0.38(+1.23%) |
Oct 04, 2006 | 30.87 | 31.20 | 30.31 | 30.90 | 1,256,440 | -0.18(-0.58%) |
Oct 03, 2006 | 32.76 | 32.90 | 31.00 | 31.08 | 810,583 | -1.97(-5.96%) |
Oct 02, 2006 | 33.65 | 34.35 | 33.00 | 33.05 | 830,933 | -0.60(-1.78%) |
Sep 29, 2006 | 32.59 | 34.41 | 32.45 | 33.65 | 678,274 | +1.28(+3.95%) |
Sep 28, 2006 | 32.99 | 33.35 | 32.33 | 32.37 | 249,428 | -0.53(-1.61%) |
Sep 27, 2006 | 31.50 | 32.98 | 31.50 | 32.90 | 509,765 | +1.09(+3.43%) |
Sep 26, 2006 | 31.25 | 31.84 | 31.00 | 31.81 | 826,400 | +0.47(+1.50%) |
Sep 25, 2006 | 32.50 | 32.50 | 30.60 | 31.34 | 1,089,082 | -1.21(-3.72%) |
Sep 22, 2006 | 32.94 | 33.19 | 32.04 | 32.55 | 566,330 | -0.39(-1.18%) |
Sep 21, 2006 | 31.80 | 33.28 | 31.80 | 32.94 | 823,133 | +1.13(+3.55%) |
Sep 20, 2006 | 32.65 | 32.90 | 31.71 | 31.81 | 498,717 | -0.73(-2.24%) |
Sep 19, 2006 | 33.56 | 33.56 | 32.00 | 32.54 | 481,985 | -0.91(-2.72%) |
Sep 18, 2006 | 33.32 | 33.54 | 32.98 | 33.45 | 552,760 | +0.40(+1.21%) |
Sep 15, 2006 | 33.02 | 33.27 | 32.59 | 33.05 | 638,189 | +0.43(+1.32%) |
Sep 14, 2006 | 33.26 | 33.55 | 32.50 | 32.62 | 623,889 | -0.48(-1.45%) |
Sep 13, 2006 | 32.35 | 33.30 | 32.26 | 33.10 | 656,309 | +0.95(+2.95%) |
Sep 12, 2006 | 31.26 | 33.10 | 31.19 | 32.15 | 733,473 | +0.88(+2.81%) |
Sep 11, 2006 | 33.09 | 33.20 | 30.95 | 31.27 | 1,025,113 | -1.99(-5.98%) |
Sep 08, 2006 | 33.59 | 33.71 | 33.10 | 33.26 | 433,290 | -0.31(-0.92%) |
Sep 07, 2006 | 34.68 | 34.70 | 33.24 | 33.57 | 701,400 | -0.86(-2.50%) |
Sep 06, 2006 | 36.11 | 36.11 | 34.36 | 34.43 | 684,964 | -2.00(-5.49%) |
Sep 05, 2006 | 35.69 | 36.71 | 35.42 | 36.43 | 893,187 | +1.03(+2.91%) |
Sep 01, 2006 | 35.21 | 35.93 | 34.45 | 35.40 | 534,489 | +0.69(+1.99%) |
Aug 31, 2006 | 35.08 | 35.37 | 34.58 | 34.71 | 709,664 | +0.01(+0.03%) |
Aug 30, 2006 | 34.40 | 36.00 | 34.33 | 34.70 | 1,053,155 | +0.42(+1.23%) |
Aug 29, 2006 | 34.01 | 34.28 | 33.30 | 34.28 | 533,382 | +0.44(+1.30%) |
Aug 28, 2006 | 34.35 | 34.47 | 33.63 | 33.84 | 371,159 | -0.36(-1.05%) |
Aug 25, 2006 | 34.05 | 34.43 | 33.76 | 34.20 | 337,486 | +0.25(+0.74%) |
Aug 24, 2006 | 35.40 | 35.43 | 33.50 | 33.95 | 633,520 | -1.05(-3.00%) |
Aug 23, 2006 | 34.71 | 36.00 | 34.09 | 35.00 | 763,372 | +1.14(+3.37%) |
Aug 22, 2006 | 35.24 | 35.25 | 33.41 | 33.86 | 652,055 | -1.17(-3.34%) |
Aug 21, 2006 | 35.47 | 35.68 | 34.63 | 35.03 | 664,147 | +0.33(+0.95%) |
Aug 18, 2006 | 35.13 | 35.52 | 34.26 | 34.70 | 709,388 | +1.34(+4.02%) |
Aug 17, 2006 | 34.55 | 34.79 | 33.15 | 33.36 | 600,476 | -1.39(-4.00%) |
Aug 16, 2006 | 33.66 | 34.80 | 33.37 | 34.75 | 426,086 | +1.44(+4.32%) |
Aug 15, 2006 | 33.20 | 33.87 | 32.79 | 33.31 | 544,580 | +0.32(+0.97%) |
Aug 14, 2006 | 33.85 | 34.01 | 32.96 | 32.99 | 364,447 | -0.44(-1.32%) |
Aug 11, 2006 | 34.39 | 34.61 | 33.39 | 33.43 | 369,100 | -1.14(-3.30%) |
Aug 10, 2006 | 34.39 | 34.67 | 33.50 | 34.57 | 445,515 | -0.13(-0.37%) |
Aug 09, 2006 | 35.97 | 36.14 | 34.43 | 34.70 | 528,738 | -0.82(-2.31%) |
Aug 08, 2006 | 36.02 | 37.19 | 35.19 | 35.52 | 896,277 | -0.40(-1.11%) |
Aug 07, 2006 | 35.02 | 36.22 | 34.97 | 35.92 | 573,731 | +0.73(+2.07%) |
Aug 04, 2006 | 37.20 | 37.78 | 34.89 | 35.19 | 1,117,576 | -1.72(-4.66%) |
Aug 03, 2006 | 35.76 | 37.13 | 34.28 | 36.91 | 1,633,882 | +2.11(+6.06%) |
Aug 02, 2006 | 31.78 | 35.15 | 31.67 | 34.80 | 1,856,536 | +3.62(+11.61%) |
Aug 01, 2006 | 30.52 | 31.38 | 30.32 | 31.18 | 1,559,728 | +0.31(+1.00%) |
Jul 31, 2006 | 30.15 | 31.41 | 29.60 | 30.87 | 2,041,076 | -1.48(-4.57%) |
Jul 28, 2006 | 31.82 | 32.62 | 30.07 | 32.35 | 981,433 | +1.62(+5.27%) |
Jul 27, 2006 | 31.91 | 32.34 | 30.43 | 30.73 | 525,393 | -0.88(-2.78%) |
Jul 26, 2006 | 32.18 | 32.36 | 31.06 | 31.61 | 615,347 | -0.81(-2.50%) |
Jul 25, 2006 | 32.55 | 33.15 | 31.05 | 32.42 | 708,836 | -0.05(-0.15%) |
Jul 24, 2006 | 30.95 | 32.58 | 30.95 | 32.47 | 657,341 | +1.52(+4.91%) |
Jul 21, 2006 | 32.00 | 32.16 | 30.69 | 30.95 | 692,311 | -1.15(-3.58%) |
Jul 20, 2006 | 34.39 | 34.39 | 32.09 | 32.10 | 798,961 | -2.10(-6.14%) |
Jul 19, 2006 | 32.69 | 34.43 | 32.68 | 34.20 | 538,449 | +1.68(+5.17%) |
Jul 18, 2006 | 33.02 | 33.71 | 32.03 | 32.52 | 824,829 | -0.22(-0.67%) |
Jul 17, 2006 | 33.98 | 33.98 | 32.33 | 32.74 | 602,854 | -1.11(-3.28%) |
Jul 14, 2006 | 34.15 | 34.55 | 33.01 | 33.85 | 703,209 | -0.38(-1.11%) |
Jul 13, 2006 | 35.56 | 35.88 | 34.22 | 34.23 | 1,163,874 | -1.71(-4.76%) |
Jul 12, 2006 | 35.75 | 36.66 | 35.60 | 35.94 | 777,143 | +0.33(+0.93%) |
Jul 11, 2006 | 35.51 | 35.81 | 34.59 | 35.61 | 638,329 | -0.80(-2.20%) |
Jul 10, 2006 | 37.25 | 37.66 | 36.18 | 36.41 | 580,231 | -0.70(-1.89%) |
Jul 07, 2006 | 37.49 | 38.26 | 36.92 | 37.11 | 621,368 | -0.24(-0.64%) |
Jul 06, 2006 | 37.25 | 38.27 | 36.88 | 37.35 | 800,076 | +0.10(+0.27%) |
Jul 05, 2006 | 38.74 | 38.83 | 36.50 | 37.25 | 1,238,384 | -1.78(-4.56%) |
Jul 03, 2006 | 36.02 | 39.16 | 36.00 | 39.03 | 853,161 | +3.34(+9.36%) |
Jun 30, 2006 | 35.55 | 36.32 | 35.01 | 35.69 | 983,981 | +0.28(+0.79%) |
Jun 29, 2006 | 33.25 | 35.41 | 33.25 | 35.41 | 801,400 | +2.43(+7.37%) |
Jun 28, 2006 | 33.22 | 33.51 | 32.43 | 32.98 | 600,608 | +0.02(+0.06%) |
Jun 27, 2006 | 33.89 | 34.12 | 32.46 | 32.96 | 879,594 | -0.90(-2.66%) |
Jun 26, 2006 | 33.48 | 34.66 | 32.86 | 33.86 | 1,247,900 | +0.75(+2.27%) |
Jun 23, 2006 | 32.40 | 33.70 | 32.02 | 33.11 | 847,720 | +0.56(+1.72%) |
Jun 22, 2006 | 32.85 | 33.12 | 31.65 | 32.55 | 905,301 | -0.34(-1.03%) |
Jun 21, 2006 | 32.25 | 33.32 | 31.93 | 32.89 | 1,421,387 | +0.64(+1.98%) |
Jun 20, 2006 | 32.75 | 33.51 | 32.17 | 32.25 | 756,518 | +0.12(+0.37%) |
Jun 19, 2006 | 34.32 | 34.46 | 31.80 | 32.13 | 680,211 | -1.92(-5.64%) |
Jun 16, 2006 | 34.96 | 35.05 | 33.32 | 34.05 | 881,379 | -0.93(-2.66%) |
Jun 15, 2006 | 33.15 | 35.49 | 32.81 | 34.98 | 1,718,513 | +2.55(+7.86%) |
Jun 14, 2006 | 32.11 | 33.05 | 31.78 | 32.43 | 931,521 | +0.44(+1.38%) |
Jun 13, 2006 | 34.41 | 35.11 | 31.28 | 31.99 | 1,945,381 | -3.00(-8.57%) |
Jun 12, 2006 | 36.64 | 37.26 | 34.53 | 34.99 | 834,381 | -1.66(-4.53%) |
Jun 09, 2006 | 37.37 | 38.49 | 36.12 | 36.65 | 709,996 | +0.16(+0.44%) |
Jun 08, 2006 | 37.13 | 37.45 | 34.11 | 36.49 | 1,394,196 | -0.79(-2.12%) |
Jun 07, 2006 | 39.27 | 39.94 | 37.12 | 37.28 | 1,097,622 | -2.06(-5.24%) |
Jun 06, 2006 | 39.62 | 40.39 | 38.42 | 39.34 | 811,669 | -0.55(-1.38%) |
Jun 05, 2006 | 42.05 | 42.54 | 39.60 | 39.89 | 849,718 | -2.05(-4.89%) |
Jun 02, 2006 | 42.43 | 43.25 | 41.58 | 41.94 | 500,253 | -0.16(-0.38%) |
Jun 01, 2006 | 41.17 | 42.15 | 39.92 | 42.10 | 1,251,738 | +0.45(+1.08%) |
May 31, 2006 | 41.65 | 42.80 | 41.18 | 41.65 | 829,388 | +0.51(+1.24%) |
May 30, 2006 | 44.65 | 45.00 | 40.92 | 41.14 | 682,151 | -3.55(-7.94%) |
May 26, 2006 | 44.55 | 45.15 | 44.30 | 44.69 | 683,995 | +0.46(+1.04%) |
May 25, 2006 | 42.62 | 44.72 | 41.73 | 44.23 | 584,644 | +2.24(+5.33%) |
May 24, 2006 | 41.99 | 43.04 | 40.34 | 41.99 | 838,937 | -0.12(-0.28%) |
May 23, 2006 | 41.30 | 44.16 | 41.30 | 42.11 | 1,056,127 | +1.78(+4.41%) |
May 22, 2006 | 41.86 | 42.24 | 39.44 | 40.33 | 1,264,691 | -2.17(-5.11%) |
May 19, 2006 | 42.93 | 43.50 | 39.43 | 42.50 | 1,598,586 | -0.59(-1.37%) |
May 18, 2006 | 45.35 | 46.14 | 42.88 | 43.09 | 573,743 | -1.77(-3.95%) |
May 17, 2006 | 46.86 | 48.07 | 44.05 | 44.86 | 945,984 | -2.47(-5.22%) |
May 16, 2006 | 47.37 | 48.70 | 45.55 | 47.33 | 687,442 | +0.13(+0.28%) |
May 15, 2006 | 49.26 | 49.53 | 46.11 | 47.20 | 1,221,594 | -3.21(-6.37%) |
May 12, 2006 | 53.15 | 53.24 | 48.54 | 50.41 | 1,926,145 | -2.73(-5.14%) |
May 11, 2006 | 55.44 | 56.57 | 52.92 | 53.14 | 701,712 | -2.02(-3.66%) |
May 10, 2006 | 55.40 | 56.40 | 53.73 | 55.16 | 516,969 | -0.72(-1.29%) |
May 09, 2006 | 53.90 | 56.09 | 53.74 | 55.88 | 829,563 | +2.02(+3.75%) |
May 08, 2006 | 52.26 | 54.46 | 51.69 | 53.86 | 971,146 | +2.36(+4.58%) |
May 05, 2006 | 51.60 | 52.69 | 51.38 | 51.50 | 438,212 | +0.24(+0.47%) |
May 04, 2006 | 50.10 | 51.79 | 49.57 | 51.26 | 575,162 | +1.28(+2.56%) |
May 03, 2006 | 50.50 | 50.63 | 47.83 | 49.98 | 741,306 | -0.79(-1.56%) |
May 02, 2006 | 48.78 | 51.30 | 48.36 | 50.77 | 1,228,338 | +2.20(+4.53%) |
May 01, 2006 | 48.49 | 49.28 | 47.51 | 48.57 | 542,550 | +0.96(+2.02%) |
Apr 28, 2006 | 45.88 | 47.93 | 45.50 | 47.61 | 1,150,200 | +1.93(+4.23%) |
Apr 27, 2006 | 48.04 | 48.23 | 44.27 | 45.68 | 1,958,760 | -3.35(-6.83%) |
Apr 26, 2006 | 48.92 | 51.20 | 48.79 | 49.03 | 471,945 | +0.08(+0.16%) |
Apr 25, 2006 | 49.35 | 49.99 | 48.63 | 48.95 | 591,383 | -0.22(-0.44%) |
Apr 24, 2006 | 49.99 | 49.99 | 48.92 | 49.17 | 376,091 | -0.76(-1.52%) |
Apr 21, 2006 | 49.68 | 50.51 | 48.75 | 49.93 | 682,158 | +0.69(+1.40%) |
Apr 20, 2006 | 50.05 | 51.01 | 47.58 | 49.24 | 845,953 | -1.96(-3.83%) |
Apr 19, 2006 | 51.40 | 51.43 | 50.06 | 51.20 | 876,074 | +0.05(+0.10%) |
Apr 18, 2006 | 48.56 | 51.83 | 48.63 | 51.15 | 2,139,491 | +2.59(+5.33%) |
Apr 17, 2006 | 47.71 | 48.94 | 47.65 | 48.56 | 405,148 | +1.05(+2.21%) |
Apr 13, 2006 | 46.86 | 48.25 | 46.25 | 47.51 | 304,639 | +0.50(+1.06%) |
Apr 12, 2006 | 46.61 | 47.31 | 45.75 | 47.01 | 391,711 | +0.40(+0.86%) |
Apr 11, 2006 | 48.75 | 49.45 | 46.22 | 46.61 | 838,023 | -0.34(-0.72%) |
Apr 10, 2006 | 47.25 | 48.80 | 46.08 | 46.95 | 613,791 | +0.16(+0.34%) |
Apr 07, 2006 | 47.40 | 47.73 | 46.69 | 46.79 | 441,400 | -0.21(-0.45%) |
Apr 06, 2006 | 48.70 | 48.70 | 45.75 | 47.00 | 1,392,542 | -1.70(-3.49%) |
Apr 05, 2006 | 44.28 | 49.11 | 44.28 | 48.70 | 3,225,118 | +5.07(+11.62%) |
Apr 04, 2006 | 43.34 | 43.75 | 42.50 | 43.63 | 685,362 | -0.02(-0.05%) |
Apr 03, 2006 | 42.61 | 44.17 | 42.45 | 43.65 | 522,739 | +1.20(+2.83%) |
Mar 31, 2006 | 43.43 | 43.81 | 42.05 | 42.45 | 761,080 | -0.97(-2.23%) |
Mar 30, 2006 | 43.29 | 44.50 | 42.75 | 43.42 | 1,440,375 | +2.02(+4.88%) |
Mar 29, 2006 | 39.85 | 42.02 | 39.85 | 41.40 | 916,579 | +1.44(+3.60%) |
Mar 28, 2006 | 39.42 | 40.25 | 38.58 | 39.96 | 751,748 | +0.62(+1.58%) |
Mar 27, 2006 | 38.40 | 39.82 | 38.26 | 39.34 | 651,693 | +1.08(+2.82%) |
Mar 24, 2006 | 37.25 | 38.85 | 37.25 | 38.26 | 891,094 | +1.05(+2.82%) |
Mar 23, 2006 | 35.36 | 37.44 | 35.29 | 37.21 | 782,600 | +1.65(+4.64%) |
Mar 22, 2006 | 35.19 | 36.02 | 35.19 | 35.56 | 402,000 | +0.31(+0.88%) |
Mar 21, 2006 | 35.98 | 36.30 | 35.16 | 35.25 | 425,228 | -0.87(-2.41%) |
Mar 20, 2006 | 36.37 | 36.72 | 35.74 | 36.12 | 329,575 | -0.10(-0.28%) |
Mar 17, 2006 | 36.05 | 36.70 | 35.46 | 36.22 | 383,275 | +0.22(+0.61%) |
Mar 16, 2006 | 36.36 | 36.36 | 35.50 | 36.00 | 628,450 | -0.20(-0.55%) |
Mar 15, 2006 | 36.15 | 36.84 | 35.86 | 36.20 | 504,810 | +0.19(+0.53%) |
Mar 14, 2006 | 35.60 | 36.24 | 34.94 | 36.01 | 1,686,005 | +0.47(+1.32%) |
Mar 13, 2006 | 35.61 | 35.86 | 35.31 | 35.54 | 230,551 | +0.07(+0.20%) |
Mar 10, 2006 | 35.23 | 35.54 | 34.40 | 35.47 | 697,256 | +0.32(+0.91%) |
Mar 09, 2006 | 34.95 | 35.88 | 34.15 | 35.15 | 500,382 | +0.37(+1.06%) |
Mar 08, 2006 | 35.60 | 35.64 | 33.87 | 34.78 | 703,687 | -1.07(-2.98%) |
Mar 07, 2006 | 37.30 | 37.30 | 35.24 | 35.85 | 599,310 | -1.50(-4.02%) |
Mar 06, 2006 | 38.13 | 38.50 | 37.00 | 37.35 | 273,629 | -0.66(-1.74%) |
Mar 03, 2006 | 37.85 | 38.53 | 37.30 | 38.01 | 418,750 | +0.16(+0.42%) |
Mar 02, 2006 | 36.90 | 38.32 | 36.57 | 37.85 | 582,509 | +0.84(+2.27%) |
Mar 01, 2006 | 35.90 | 37.47 | 35.61 | 37.01 | 668,998 | +1.42(+3.99%) |
Feb 28, 2006 | 35.84 | 36.31 | 35.16 | 35.59 | 541,629 | -0.25(-0.70%) |
Feb 27, 2006 | 36.34 | 36.53 | 35.37 | 35.84 | 860,155 | -0.63(-1.73%) |
Feb 24, 2006 | 36.66 | 37.30 | 36.20 | 36.47 | 915,590 | -0.32(-0.87%) |
Feb 23, 2006 | 35.20 | 37.41 | 34.27 | 36.79 | 1,368,398 | -0.73(-1.95%) |
Feb 22, 2006 | 37.12 | 37.74 | 37.00 | 37.52 | 503,649 | +0.22(+0.59%) |
Feb 21, 2006 | 36.70 | 37.74 | 36.33 | 37.30 | 736,336 | +0.83(+2.28%) |
Feb 17, 2006 | 36.27 | 36.90 | 35.98 | 36.47 | 328,771 | +0.22(+0.61%) |
Feb 16, 2006 | 36.04 | 36.50 | 35.05 | 36.25 | 502,300 | +0.35(+0.97%) |
Feb 15, 2006 | 35.97 | 36.69 | 35.27 | 35.90 | 605,091 | -0.01(-0.03%) |
Feb 14, 2006 | 34.43 | 36.27 | 33.83 | 35.91 | 707,930 | +1.68(+4.91%) |
Feb 13, 2006 | 35.23 | 35.36 | 33.87 | 34.23 | 862,767 | -1.17(-3.31%) |
Feb 10, 2006 | 36.20 | 36.27 | 34.01 | 35.40 | 905,536 | -0.80(-2.21%) |
Feb 09, 2006 | 36.07 | 37.20 | 35.91 | 36.20 | 554,038 | +0.27(+0.75%) |
Feb 08, 2006 | 36.56 | 36.95 | 34.45 | 35.93 | 1,092,996 | -0.54(-1.48%) |
Feb 07, 2006 | 38.50 | 39.07 | 36.15 | 36.47 | 1,810,784 | -1.63(-4.28%) |
Feb 06, 2006 | 37.27 | 38.68 | 36.95 | 38.10 | 1,235,703 | +2.36(+6.60%) |
Feb 03, 2006 | 35.30 | 36.68 | 34.74 | 35.74 | 549,156 | +0.13(+0.37%) |
Feb 02, 2006 | 34.90 | 36.27 | 34.30 | 35.61 | 1,278,631 | +0.48(+1.37%) |
Feb 01, 2006 | 34.05 | 35.26 | 33.39 | 35.13 | 690,379 | +1.05(+3.08%) |
Jan 31, 2006 | 33.61 | 34.29 | 33.46 | 34.08 | 577,621 | +0.37(+1.10%) |
Jan 30, 2006 | 33.90 | 34.18 | 33.39 | 33.71 | 424,651 | -0.18(-0.53%) |
Jan 27, 2006 | 33.44 | 35.12 | 32.78 | 33.89 | 1,489,169 | +0.45(+1.35%) |
Jan 26, 2006 | 31.19 | 33.57 | 31.18 | 33.44 | 2,144,865 | +2.28(+7.32%) |
Jan 25, 2006 | 31.06 | 31.49 | 30.86 | 31.16 | 483,863 | +0.27(+0.87%) |
Jan 24, 2006 | 30.00 | 31.18 | 29.55 | 30.89 | 662,018 | +1.14(+3.83%) |
Jan 23, 2006 | 30.31 | 30.31 | 29.15 | 29.75 | 464,139 | +0.29(+0.98%) |
Jan 20, 2006 | 30.50 | 30.60 | 29.23 | 29.46 | 363,975 | -0.94(-3.09%) |
Jan 19, 2006 | 29.07 | 30.48 | 29.02 | 30.40 | 428,811 | +1.42(+4.90%) |
Jan 18, 2006 | 29.31 | 29.88 | 28.85 | 28.98 | 507,588 | -0.44(-1.50%) |
Jan 17, 2006 | 28.74 | 29.75 | 28.35 | 29.42 | 455,480 | +0.63(+2.19%) |
Jan 13, 2006 | 28.72 | 29.12 | 28.57 | 28.79 | 466,460 | +0.48(+1.70%) |
Jan 12, 2006 | 28.47 | 28.87 | 27.80 | 28.31 | 414,100 | +0.00(+0.00%) |
Jan 11, 2006 | 28.50 | 28.79 | 28.11 | 28.31 | 361,006 | -0.31(-1.08%) |
Jan 10, 2006 | 28.45 | 28.88 | 27.77 | 28.62 | 793,178 | -0.52(-1.78%) |
Jan 09, 2006 | 28.99 | 29.80 | 28.70 | 29.14 | 478,529 | +0.62(+2.17%) |
Jan 06, 2006 | 28.95 | 29.00 | 28.45 | 28.52 | 559,233 | -0.22(-0.77%) |
Jan 05, 2006 | 28.84 | 29.12 | 28.70 | 28.74 | 763,297 | -0.10(-0.35%) |
Jan 04, 2006 | 27.70 | 29.10 | 27.47 | 28.84 | 1,456,677 | +1.16(+4.19%) |
Jan 03, 2006 | 26.16 | 27.68 | 26.14 | 27.68 | 470,477 | +1.47(+5.61%) |
Dec 30, 2005 | 26.52 | 26.65 | 26.14 | 26.21 | 239,460 | -0.38(-1.43%) |
Dec 29, 2005 | 26.56 | 26.79 | 26.28 | 26.59 | 186,592 | +0.03(+0.11%) |
Dec 28, 2005 | 25.57 | 26.57 | 25.57 | 26.56 | 331,500 | +1.11(+4.36%) |
Dec 27, 2005 | 26.00 | 26.00 | 25.33 | 25.45 | 292,700 | -0.43(-1.66%) |
Dec 23, 2005 | 25.99 | 25.99 | 25.50 | 25.88 | 199,760 | +0.10(+0.39%) |
Dec 22, 2005 | 25.10 | 25.90 | 24.86 | 25.78 | 469,993 | +0.93(+3.74%) |
Dec 21, 2005 | 24.27 | 25.07 | 24.20 | 24.85 | 422,596 | +0.71(+2.94%) |
Dec 20, 2005 | 24.23 | 24.57 | 23.93 | 24.14 | 224,121 | -0.05(-0.21%) |
Dec 19, 2005 | 24.70 | 25.36 | 23.73 | 24.19 | 609,405 | -0.68(-2.73%) |
Dec 16, 2005 | 25.20 | 25.88 | 24.79 | 24.87 | 621,455 | -0.32(-1.27%) |
Dec 15, 2005 | 25.09 | 26.25 | 24.76 | 25.19 | 1,080,812 | +1.52(+6.42%) |
Dec 14, 2005 | 24.23 | 24.35 | 23.60 | 23.67 | 273,955 | -0.38(-1.58%) |
Dec 13, 2005 | 24.05 | 24.39 | 23.90 | 24.05 | 278,429 | -0.03(-0.12%) |
Dec 12, 2005 | 25.16 | 25.35 | 23.99 | 24.08 | 355,687 | -1.08(-4.29%) |
Dec 09, 2005 | 24.91 | 25.28 | 24.51 | 25.16 | 515,217 | +0.47(+1.90%) |
Dec 08, 2005 | 25.00 | 25.04 | 24.36 | 24.69 | 323,275 | -0.20(-0.80%) |
Dec 07, 2005 | 24.64 | 25.50 | 24.64 | 24.89 | 529,319 | +0.08(+0.32%) |
Dec 06, 2005 | 23.95 | 24.95 | 23.70 | 24.81 | 691,424 | +1.06(+4.46%) |
Dec 05, 2005 | 23.33 | 23.92 | 23.18 | 23.75 | 318,695 | +0.25(+1.06%) |
Dec 02, 2005 | 23.82 | 23.82 | 23.07 | 23.50 | 329,816 | -0.17(-0.72%) |
Dec 01, 2005 | 23.15 | 23.96 | 23.15 | 23.67 | 509,147 | +0.52(+2.25%) |
Nov 30, 2005 | 22.82 | 23.30 | 22.50 | 23.15 | 590,431 | +0.38(+1.67%) |
Nov 29, 2005 | 22.19 | 22.92 | 22.16 | 22.77 | 411,914 | +0.83(+3.78%) |
Nov 28, 2005 | 22.19 | 22.19 | 21.81 | 21.94 | 189,931 | -0.11(-0.50%) |
Nov 25, 2005 | 21.52 | 22.30 | 21.52 | 22.05 | 62,748 | +0.41(+1.89%) |
Nov 23, 2005 | 20.97 | 22.03 | 20.90 | 21.64 | 541,585 | +0.64(+3.05%) |
Nov 22, 2005 | 21.50 | 21.50 | 20.95 | 21.00 | 541,298 | -0.50(-2.33%) |
Nov 21, 2005 | 21.05 | 21.58 | 20.78 | 21.50 | 243,959 | +0.45(+2.14%) |
Nov 18, 2005 | 21.11 | 21.11 | 20.62 | 21.05 | 161,457 | +0.16(+0.77%) |
Nov 17, 2005 | 20.90 | 21.17 | 20.49 | 20.89 | 198,949 | +0.07(+0.34%) |
Nov 16, 2005 | 20.39 | 20.90 | 20.19 | 20.82 | 405,609 | +0.44(+2.16%) |
Nov 15, 2005 | 20.32 | 20.91 | 20.17 | 20.38 | 340,978 | +0.05(+0.25%) |
Nov 14, 2005 | 20.34 | 20.50 | 20.17 | 20.33 | 222,205 | -0.03(-0.15%) |
Nov 11, 2005 | 20.73 | 20.90 | 20.33 | 20.36 | 340,552 | -0.40(-1.93%) |
Nov 10, 2005 | 20.61 | 20.90 | 20.03 | 20.76 | 230,024 | +0.17(+0.83%) |
Nov 09, 2005 | 19.92 | 20.88 | 19.82 | 20.59 | 591,327 | +0.70(+3.52%) |
Nov 08, 2005 | 19.39 | 19.94 | 19.32 | 19.89 | 374,916 | +0.45(+2.31%) |
Nov 07, 2005 | 19.35 | 19.55 | 18.95 | 19.44 | 313,236 | +0.25(+1.30%) |
Nov 04, 2005 | 18.85 | 19.20 | 18.71 | 19.19 | 275,686 | +0.36(+1.91%) |
Nov 03, 2005 | 18.69 | 19.25 | 18.60 | 18.83 | 433,438 | +0.19(+1.02%) |
Nov 02, 2005 | 18.19 | 18.64 | 18.18 | 18.64 | 422,857 | +0.45(+2.47%) |