Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.95 | 25.28 | 24.87 | 25.11 | 926,684 | +0.03(+0.14%) |
Jul 28, 2006 | 24.82 | 25.31 | 24.70 | 25.08 | 1,166,304 | +0.45(+1.83%) |
Jul 27, 2006 | 24.74 | 25.10 | 24.41 | 24.63 | 1,933,321 | -0.11(-0.45%) |
Jul 26, 2006 | 24.54 | 24.91 | 24.38 | 24.74 | 1,435,007 | +0.10(+0.41%) |
Jul 25, 2006 | 24.09 | 24.71 | 24.04 | 24.64 | 1,239,897 | +0.48(+1.97%) |
Jul 24, 2006 | 23.64 | 24.60 | 23.69 | 24.16 | 1,526,616 | +0.53(+2.23%) |
Jul 21, 2006 | 23.87 | 23.87 | 23.47 | 23.64 | 1,423,350 | -0.14(-0.61%) |
Jul 20, 2006 | 23.78 | 23.98 | 23.71 | 23.78 | 1,772,711 | -0.01(-0.04%) |
Jul 19, 2006 | 23.57 | 24.13 | 23.57 | 23.79 | 2,260,074 | +0.27(+1.16%) |
Jul 18, 2006 | 23.58 | 23.90 | 23.29 | 23.52 | 1,680,749 | +0.08(+0.33%) |
Jul 17, 2006 | 23.47 | 23.59 | 23.00 | 23.44 | 2,471,787 | +0.03(+0.15%) |
Jul 14, 2006 | 23.93 | 23.94 | 23.29 | 23.41 | 2,844,934 | -0.59(-2.44%) |
Jul 13, 2006 | 24.25 | 24.77 | 23.80 | 23.99 | 4,238,612 | -1.10(-4.40%) |
Jul 12, 2006 | 24.88 | 25.98 | 24.54 | 25.10 | 5,527,139 | -1.94(-7.16%) |
Jul 11, 2006 | 27.18 | 27.24 | 26.82 | 27.03 | 964,953 | -0.25(-0.90%) |
Jul 10, 2006 | 27.55 | 27.69 | 27.23 | 27.28 | 705,081 | -0.10(-0.37%) |
Jul 07, 2006 | 27.29 | 27.59 | 27.19 | 27.38 | 608,409 | +0.05(+0.19%) |
Jul 06, 2006 | 27.47 | 27.69 | 27.30 | 27.33 | 712,028 | -0.14(-0.49%) |
Jul 05, 2006 | 28.20 | 28.20 | 27.33 | 27.47 | 1,247,197 | -0.82(-2.91%) |
Jul 03, 2006 | 28.18 | 28.33 | 27.97 | 28.29 | 448,741 | +0.05(+0.18%) |
Jun 30, 2006 | 27.60 | 28.43 | 27.60 | 28.24 | 1,386,965 | +0.76(+2.78%) |
Jun 29, 2006 | 27.41 | 27.54 | 26.89 | 27.47 | 1,570,301 | -0.01(-0.03%) |
Jun 28, 2006 | 27.56 | 27.91 | 27.26 | 27.48 | 1,345,518 | -0.56(-2.00%) |
Jun 27, 2006 | 28.41 | 28.54 | 27.92 | 28.04 | 1,288,292 | -0.46(-1.61%) |
Jun 26, 2006 | 28.28 | 28.62 | 28.24 | 28.50 | 900,191 | +0.13(+0.45%) |
Jun 23, 2006 | 28.63 | 28.65 | 28.25 | 28.37 | 1,329,857 | -0.26(-0.92%) |
Jun 22, 2006 | 28.85 | 28.85 | 28.48 | 28.64 | 1,061,743 | -0.15(-0.53%) |
Jun 21, 2006 | 28.92 | 29.16 | 28.70 | 28.79 | 2,475,084 | -0.04(-0.15%) |
Jun 20, 2006 | 28.89 | 29.09 | 28.45 | 28.83 | 900,780 | -0.04(-0.15%) |
Jun 19, 2006 | 29.18 | 29.27 | 28.60 | 28.88 | 694,601 | -0.12(-0.41%) |
Jun 16, 2006 | 28.84 | 29.31 | 28.84 | 28.99 | 807,522 | +0.02(+0.06%) |
Jun 15, 2006 | 28.59 | 29.02 | 28.50 | 28.98 | 1,037,368 | +0.44(+1.55%) |
Jun 14, 2006 | 28.88 | 29.16 | 28.48 | 28.54 | 838,726 | -0.37(-1.29%) |
Jun 13, 2006 | 28.92 | 29.44 | 28.80 | 28.91 | 924,683 | -0.04(-0.15%) |
Jun 12, 2006 | 29.73 | 29.80 | 28.87 | 28.95 | 654,449 | -0.70(-2.38%) |
Jun 09, 2006 | 29.62 | 29.97 | 29.52 | 29.66 | 591,571 | +0.03(+0.11%) |
Jun 08, 2006 | 29.47 | 29.72 | 28.94 | 29.62 | 1,145,933 | +0.02(+0.06%) |
Jun 07, 2006 | 29.52 | 29.89 | 29.31 | 29.61 | 579,325 | -0.09(-0.29%) |
Jun 06, 2006 | 29.98 | 30.06 | 29.55 | 29.69 | 1,181,611 | -0.16(-0.54%) |
Jun 05, 2006 | 30.38 | 30.50 | 29.85 | 29.85 | 969,898 | -0.66(-2.17%) |
Jun 02, 2006 | 30.63 | 30.73 | 30.23 | 30.51 | 763,602 | -0.20(-0.64%) |
Jun 01, 2006 | 30.57 | 30.83 | 30.40 | 30.71 | 1,087,294 | +0.20(+0.64%) |
May 31, 2006 | 30.37 | 30.75 | 30.33 | 30.51 | 896,423 | +0.17(+0.56%) |
May 30, 2006 | 30.87 | 30.96 | 30.33 | 30.34 | 908,433 | -0.72(-2.32%) |
May 26, 2006 | 31.15 | 31.25 | 30.97 | 31.07 | 663,515 | +0.14(+0.47%) |
May 25, 2006 | 31.02 | 31.09 | 30.71 | 30.92 | 1,058,681 | +0.14(+0.44%) |
May 24, 2006 | 30.54 | 30.96 | 30.11 | 30.79 | 1,084,939 | +0.22(+0.72%) |
May 23, 2006 | 31.13 | 31.35 | 30.49 | 30.57 | 1,041,607 | -0.13(-0.42%) |
May 22, 2006 | 30.83 | 30.91 | 30.48 | 30.69 | 922,916 | -0.34(-1.09%) |
May 19, 2006 | 30.91 | 31.30 | 30.83 | 31.03 | 1,006,283 | +0.24(+0.77%) |
May 18, 2006 | 31.27 | 31.34 | 30.76 | 30.79 | 925,742 | -0.38(-1.23%) |
May 17, 2006 | 31.35 | 31.52 | 31.09 | 31.18 | 1,505,656 | -0.46(-1.45%) |
May 16, 2006 | 32.44 | 32.44 | 31.45 | 31.64 | 1,272,631 | -0.89(-2.74%) |
May 15, 2006 | 32.70 | 32.96 | 32.22 | 32.53 | 732,516 | -0.25(-0.78%) |
May 12, 2006 | 33.12 | 33.15 | 32.62 | 32.78 | 725,451 | -0.35(-1.05%) |
May 11, 2006 | 33.66 | 33.66 | 33.05 | 33.13 | 781,500 | -0.47(-1.39%) |
May 10, 2006 | 33.29 | 33.84 | 33.12 | 33.60 | 1,536,742 | +0.30(+0.89%) |
May 09, 2006 | 32.95 | 33.66 | 32.93 | 33.30 | 1,414,636 | +0.39(+1.19%) |
May 08, 2006 | 32.77 | 32.99 | 32.70 | 32.91 | 1,316,787 | +0.20(+0.62%) |
May 05, 2006 | 32.19 | 33.04 | 32.17 | 32.71 | 1,605,979 | +0.74(+2.31%) |
May 04, 2006 | 32.06 | 32.17 | 31.84 | 31.97 | 967,779 | +0.03(+0.11%) |
May 03, 2006 | 31.90 | 32.23 | 31.85 | 31.93 | 1,039,370 | +0.03(+0.11%) |
May 02, 2006 | 32.31 | 32.38 | 31.86 | 31.90 | 1,007,578 | -0.11(-0.34%) |
May 01, 2006 | 33.12 | 33.16 | 31.84 | 32.01 | 2,033,172 | -1.30(-3.90%) |
Apr 28, 2006 | 34.06 | 34.24 | 33.26 | 33.31 | 2,311,884 | -1.09(-3.16%) |
Apr 27, 2006 | 32.36 | 34.60 | 32.36 | 34.40 | 3,377,042 | +1.27(+3.82%) |
Apr 26, 2006 | 32.27 | 33.39 | 32.27 | 33.13 | 1,596,676 | -0.53(-1.59%) |
Apr 25, 2006 | 33.80 | 34.17 | 33.46 | 33.66 | 703,314 | -0.08(-0.23%) |
Apr 24, 2006 | 33.93 | 34.08 | 33.57 | 33.74 | 630,663 | -0.23(-0.67%) |
Apr 21, 2006 | 34.29 | 34.29 | 33.85 | 33.97 | 639,495 | -0.03(-0.10%) |
Apr 20, 2006 | 33.25 | 34.23 | 33.25 | 34.00 | 1,662,263 | +0.87(+2.61%) |
Apr 19, 2006 | 32.85 | 33.46 | 32.82 | 33.14 | 1,648,486 | +0.45(+1.38%) |
Apr 18, 2006 | 32.44 | 32.89 | 32.41 | 32.69 | 1,018,411 | +0.25(+0.76%) |
Apr 17, 2006 | 32.93 | 33.06 | 32.39 | 32.44 | 717,091 | -0.49(-1.50%) |
Apr 13, 2006 | 32.97 | 33.16 | 32.79 | 32.93 | 558,012 | -0.03(-0.10%) |
Apr 12, 2006 | 33.27 | 33.54 | 32.88 | 32.97 | 872,402 | -0.16(-0.49%) |
Apr 11, 2006 | 33.38 | 33.56 | 33.02 | 33.13 | 621,832 | -0.31(-0.91%) |
Apr 10, 2006 | 33.72 | 33.72 | 33.26 | 33.44 | 2,057,899 | -0.15(-0.46%) |
Apr 07, 2006 | 33.21 | 33.80 | 33.09 | 33.59 | 1,264,035 | +0.46(+1.38%) |
Apr 06, 2006 | 32.99 | 33.14 | 32.79 | 33.13 | 615,474 | +0.19(+0.57%) |
Apr 05, 2006 | 32.42 | 33.02 | 32.42 | 32.94 | 764,073 | +0.52(+1.60%) |
Apr 04, 2006 | 32.45 | 32.86 | 32.42 | 32.42 | 1,283,111 | -0.03(-0.10%) |
Apr 03, 2006 | 33.11 | 33.25 | 32.37 | 32.46 | 1,167,834 | -0.54(-1.65%) |
Mar 31, 2006 | 33.22 | 33.28 | 32.85 | 33.00 | 687,183 | -0.24(-0.72%) |
Mar 30, 2006 | 33.38 | 33.55 | 33.20 | 33.24 | 472,291 | -0.25(-0.76%) |
Mar 29, 2006 | 33.21 | 33.55 | 33.12 | 33.49 | 816,354 | +0.15(+0.46%) |
Mar 28, 2006 | 33.46 | 33.46 | 33.04 | 33.34 | 1,218,820 | +0.00(+0.00%) |
Mar 27, 2006 | 33.03 | 33.50 | 32.82 | 33.34 | 1,423,821 | +0.59(+1.79%) |
Mar 24, 2006 | 32.61 | 32.82 | 32.56 | 32.76 | 552,242 | +0.10(+0.31%) |
Mar 23, 2006 | 32.55 | 32.81 | 32.54 | 32.65 | 1,243,076 | +0.01(+0.03%) |
Mar 22, 2006 | 32.34 | 32.78 | 32.30 | 32.65 | 1,154,764 | +0.26(+0.81%) |
Mar 21, 2006 | 32.79 | 32.83 | 32.36 | 32.38 | 609,586 | -0.42(-1.29%) |
Mar 20, 2006 | 32.52 | 32.94 | 32.46 | 32.81 | 1,454,907 | +0.26(+0.81%) |
Mar 17, 2006 | 32.07 | 32.55 | 32.01 | 32.54 | 1,138,397 | +0.48(+1.48%) |
Mar 16, 2006 | 32.36 | 32.37 | 32.03 | 32.07 | 789,389 | -0.34(-1.05%) |
Mar 15, 2006 | 32.27 | 32.48 | 32.16 | 32.41 | 603,817 | +0.17(+0.53%) |
Mar 14, 2006 | 32.09 | 32.36 | 31.90 | 32.24 | 816,236 | +0.09(+0.26%) |
Mar 13, 2006 | 32.50 | 32.53 | 32.15 | 32.15 | 843,318 | -0.11(-0.34%) |
Mar 10, 2006 | 32.38 | 32.53 | 32.22 | 32.26 | 871,460 | -0.01(-0.03%) |
Mar 09, 2006 | 33.06 | 33.11 | 32.27 | 32.27 | 972,724 | -0.84(-2.54%) |
Mar 08, 2006 | 32.74 | 33.13 | 32.55 | 33.11 | 1,635,180 | +0.18(+0.54%) |
Mar 07, 2006 | 33.10 | 33.55 | 32.80 | 32.93 | 1,359,177 | -0.26(-0.79%) |
Mar 06, 2006 | 33.33 | 33.42 | 32.92 | 33.20 | 650,563 | -0.16(-0.48%) |
Mar 03, 2006 | 33.56 | 33.70 | 33.20 | 33.36 | 354,895 | -0.41(-1.21%) |
Mar 02, 2006 | 33.36 | 33.85 | 33.21 | 33.77 | 1,234,716 | +0.10(+0.30%) |
Mar 01, 2006 | 33.28 | 33.66 | 33.07 | 33.66 | 1,149,583 | +0.35(+1.05%) |
Feb 28, 2006 | 33.97 | 33.95 | 33.22 | 33.32 | 1,214,934 | -0.65(-1.93%) |
Feb 27, 2006 | 34.07 | 34.09 | 33.71 | 33.97 | 572,024 | +0.02(+0.05%) |
Feb 24, 2006 | 33.67 | 34.00 | 33.61 | 33.95 | 1,010,051 | +0.30(+0.88%) |
Feb 23, 2006 | 33.45 | 33.71 | 33.12 | 33.66 | 877,936 | +0.20(+0.58%) |
Feb 22, 2006 | 33.44 | 33.61 | 33.20 | 33.46 | 903,959 | +0.18(+0.54%) |
Feb 21, 2006 | 33.62 | 33.62 | 33.02 | 33.28 | 705,552 | -0.22(-0.66%) |
Feb 17, 2006 | 34.00 | 34.01 | 33.13 | 33.50 | 743,820 | -0.54(-1.60%) |
Feb 16, 2006 | 33.72 | 34.06 | 33.48 | 34.05 | 1,215,641 | +0.52(+1.55%) |
Feb 15, 2006 | 33.32 | 33.70 | 33.11 | 33.53 | 715,914 | +0.28(+0.84%) |
Feb 14, 2006 | 32.63 | 33.33 | 32.32 | 33.25 | 1,014,643 | +0.63(+1.93%) |
Feb 13, 2006 | 32.82 | 32.88 | 32.37 | 32.62 | 1,046,553 | -0.17(-0.52%) |
Feb 10, 2006 | 32.57 | 32.96 | 32.44 | 32.79 | 1,162,653 | +0.08(+0.26%) |
Feb 09, 2006 | 32.31 | 33.08 | 32.10 | 32.71 | 1,233,538 | +0.42(+1.32%) |
Feb 08, 2006 | 31.97 | 32.44 | 31.97 | 32.28 | 1,064,686 | +0.31(+0.96%) |
Feb 07, 2006 | 32.27 | 32.28 | 31.82 | 31.97 | 1,054,678 | -0.23(-0.71%) |
Feb 06, 2006 | 32.65 | 32.71 | 32.15 | 32.20 | 1,446,900 | +0.22(+0.69%) |
Feb 03, 2006 | 31.68 | 32.36 | 31.55 | 31.98 | 1,435,007 | +0.09(+0.29%) |
Feb 02, 2006 | 31.54 | 31.89 | 31.54 | 31.89 | 1,962,994 | +0.14(+0.43%) |
Feb 01, 2006 | 31.85 | 31.85 | 31.25 | 31.75 | 1,690,758 | -0.17(-0.53%) |
Jan 31, 2006 | 32.10 | 32.14 | 31.47 | 31.92 | 2,303,877 | -0.04(-0.13%) |
Jan 30, 2006 | 30.96 | 32.47 | 30.93 | 31.97 | 2,052,483 | +1.27(+4.12%) |
Jan 27, 2006 | 30.79 | 31.24 | 30.40 | 30.70 | 2,415,856 | +0.09(+0.31%) |
Jan 26, 2006 | 31.85 | 32.16 | 28.88 | 30.61 | 8,176,257 | -4.59(-13.03%) |
Jan 25, 2006 | 34.43 | 35.45 | 34.13 | 35.19 | 1,175,959 | +0.95(+2.78%) |
Jan 24, 2006 | 34.17 | 34.72 | 34.06 | 34.24 | 474,175 | +0.10(+0.30%) |
Jan 23, 2006 | 34.03 | 34.54 | 33.98 | 34.14 | 571,318 | +0.11(+0.32%) |
Jan 20, 2006 | 34.66 | 34.79 | 34.03 | 34.03 | 497,607 | -0.64(-1.84%) |
Jan 19, 2006 | 34.55 | 34.73 | 34.40 | 34.67 | 478,414 | +0.19(+0.54%) |
Jan 18, 2006 | 34.31 | 34.55 | 33.99 | 34.48 | 605,818 | -0.03(-0.10%) |
Jan 17, 2006 | 34.73 | 34.80 | 34.23 | 34.51 | 521,157 | -0.19(-0.54%) |
Jan 13, 2006 | 35.18 | 35.35 | 34.58 | 34.70 | 896,187 | -0.51(-1.45%) |
Jan 12, 2006 | 35.84 | 35.84 | 35.15 | 35.21 | 539,055 | -0.71(-1.99%) |
Jan 11, 2006 | 35.97 | 36.38 | 35.76 | 35.92 | 937,753 | +0.07(+0.19%) |
Jan 10, 2006 | 34.44 | 36.01 | 34.31 | 35.86 | 1,558,408 | +1.32(+3.84%) |
Jan 09, 2006 | 34.94 | 35.04 | 34.39 | 34.53 | 1,027,124 | -0.26(-0.76%) |
Jan 06, 2006 | 34.73 | 35.16 | 34.41 | 34.79 | 696,367 | +0.36(+1.04%) |
Jan 05, 2006 | 34.48 | 34.48 | 34.07 | 34.44 | 659,159 | -0.19(-0.54%) |
Jan 04, 2006 | 34.67 | 34.67 | 34.48 | 34.62 | 397,991 | -0.04(-0.12%) |
Jan 03, 2006 | 34.82 | 34.91 | 34.16 | 34.67 | 1,043,491 | +0.14(+0.39%) |
Dec 30, 2005 | 34.23 | 34.76 | 34.08 | 34.53 | 439,321 | +0.09(+0.27%) |
Dec 29, 2005 | 34.42 | 34.82 | 34.19 | 34.44 | 520,568 | -0.13(-0.37%) |
Dec 28, 2005 | 34.59 | 34.86 | 34.56 | 34.56 | 371,733 | +0.03(+0.07%) |
Dec 27, 2005 | 34.40 | 35.11 | 34.40 | 34.54 | 725,805 | +0.23(+0.67%) |
Dec 23, 2005 | 34.14 | 34.41 | 34.14 | 34.31 | 294,608 | +0.09(+0.25%) |
Dec 22, 2005 | 34.14 | 34.45 | 34.06 | 34.23 | 732,045 | +0.00(+0.00%) |
Dec 21, 2005 | 34.00 | 34.48 | 33.95 | 34.23 | 864,160 | +0.35(+1.03%) |
Dec 20, 2005 | 33.80 | 34.02 | 33.55 | 33.88 | 1,002,986 | -0.04(-0.13%) |
Dec 19, 2005 | 34.65 | 34.73 | 33.90 | 33.92 | 772,786 | -0.39(-1.14%) |
Dec 16, 2005 | 34.68 | 34.81 | 34.23 | 34.31 | 965,777 | -0.37(-1.05%) |
Dec 15, 2005 | 34.99 | 35.07 | 34.44 | 34.68 | 952,589 | -0.31(-0.90%) |
Dec 14, 2005 | 34.80 | 35.19 | 34.69 | 34.99 | 1,264,506 | +0.17(+0.49%) |
Dec 13, 2005 | 34.82 | 34.95 | 34.55 | 34.82 | 1,234,834 | +0.13(+0.37%) |
Dec 12, 2005 | 35.06 | 35.33 | 34.33 | 34.69 | 1,000,984 | -0.37(-1.04%) |
Dec 09, 2005 | 34.45 | 35.13 | 34.37 | 35.06 | 797,867 | +0.80(+2.33%) |
Dec 08, 2005 | 34.28 | 34.80 | 34.02 | 34.26 | 1,040,665 | -0.02(-0.05%) |
Dec 07, 2005 | 34.40 | 35.24 | 34.27 | 34.28 | 1,940,975 | -0.94(-2.68%) |
Dec 06, 2005 | 35.51 | 35.86 | 35.10 | 35.22 | 756,773 | -0.30(-0.84%) |
Dec 05, 2005 | 35.63 | 35.80 | 35.17 | 35.52 | 1,157,826 | -0.23(-0.64%) |
Dec 02, 2005 | 36.05 | 36.85 | 35.69 | 35.75 | 1,895,052 | +0.08(+0.21%) |
Dec 01, 2005 | 33.42 | 35.92 | 33.16 | 35.67 | 1,475,513 | +2.30(+6.90%) |
Nov 30, 2005 | 33.68 | 33.89 | 33.36 | 33.37 | 588,627 | -0.26(-0.78%) |
Nov 29, 2005 | 33.97 | 34.05 | 33.63 | 33.63 | 441,794 | -0.34(-1.00%) |
Nov 28, 2005 | 33.86 | 34.15 | 33.78 | 33.97 | 678,116 | +0.23(+0.68%) |
Nov 25, 2005 | 33.97 | 33.99 | 33.55 | 33.74 | 298,493 | -0.23(-0.67%) |
Nov 23, 2005 | 33.61 | 34.09 | 33.56 | 33.97 | 674,230 | +0.35(+1.04%) |
Nov 22, 2005 | 33.56 | 33.84 | 33.50 | 33.62 | 660,807 | -0.15(-0.45%) |
Nov 21, 2005 | 33.38 | 33.94 | 33.33 | 33.78 | 623,834 | +0.36(+1.07%) |
Nov 18, 2005 | 33.52 | 33.72 | 33.17 | 33.42 | 629,839 | -0.40(-1.18%) |
Nov 17, 2005 | 33.26 | 33.88 | 33.26 | 33.82 | 585,094 | +0.54(+1.61%) |
Nov 16, 2005 | 33.88 | 33.88 | 33.21 | 33.28 | 999,924 | -0.55(-1.63%) |
Nov 15, 2005 | 33.80 | 34.09 | 33.50 | 33.83 | 1,007,696 | -0.01(-0.03%) |
Nov 14, 2005 | 33.90 | 34.04 | 33.76 | 33.84 | 1,688,521 | -0.06(-0.18%) |
Nov 11, 2005 | 33.93 | 34.10 | 33.68 | 33.90 | 646,913 | -0.07(-0.20%) |
Nov 10, 2005 | 33.63 | 34.11 | 33.44 | 33.97 | 566,843 | +0.52(+1.55%) |
Nov 09, 2005 | 33.46 | 33.64 | 33.15 | 33.45 | 438,497 | -0.05(-0.15%) |
Nov 08, 2005 | 33.93 | 33.93 | 33.40 | 33.50 | 384,568 | -0.52(-1.52%) |
Nov 07, 2005 | 33.24 | 34.12 | 33.35 | 34.02 | 492,426 | +0.78(+2.35%) |
Nov 04, 2005 | 33.32 | 33.34 | 32.87 | 33.24 | 610,881 | -0.07(-0.20%) |
Nov 03, 2005 | 34.33 | 34.39 | 33.12 | 33.31 | 911,024 | -0.87(-2.56%) |
Nov 02, 2005 | 32.71 | 34.48 | 32.65 | 34.18 | 1,246,491 | +1.27(+3.87%) |
Nov 01, 2005 | 32.27 | 33.07 | 32.27 | 32.91 | 991,329 | +0.53(+1.63%) |
Oct 31, 2005 | 32.53 | 32.83 | 32.38 | 32.38 | 1,038,310 | +0.16(+0.50%) |
Oct 28, 2005 | 30.98 | 32.88 | 30.19 | 32.22 | 2,238,644 | +2.42(+8.12%) |
Oct 27, 2005 | 31.04 | 31.08 | 29.72 | 29.80 | 1,402,626 | -1.73(-5.49%) |
Oct 26, 2005 | 31.89 | 32.05 | 31.21 | 31.53 | 1,366,124 | -0.35(-1.09%) |
Oct 25, 2005 | 31.85 | 32.27 | 31.58 | 31.88 | 1,025,947 | +0.06(+0.19%) |
Oct 24, 2005 | 31.30 | 31.86 | 31.21 | 31.82 | 708,966 | +0.54(+1.74%) |
Oct 21, 2005 | 31.21 | 31.47 | 30.66 | 31.28 | 1,079,169 | +0.06(+0.19%) |
Oct 20, 2005 | 31.02 | 31.86 | 30.85 | 31.22 | 1,095,183 | +0.21(+0.68%) |
Oct 19, 2005 | 31.04 | 31.14 | 30.52 | 31.01 | 660,101 | -0.07(-0.22%) |
Oct 18, 2005 | 31.30 | 31.38 | 30.85 | 31.07 | 813,645 | -0.18(-0.57%) |
Oct 17, 2005 | 30.74 | 31.31 | 30.62 | 31.25 | 540,114 | +0.54(+1.77%) |
Oct 14, 2005 | 30.69 | 31.40 | 30.45 | 30.71 | 1,433,829 | +0.02(+0.06%) |
Oct 13, 2005 | 31.47 | 31.59 | 30.51 | 30.69 | 1,901,175 | -0.69(-2.19%) |
Oct 12, 2005 | 31.42 | 31.64 | 31.25 | 31.38 | 896,070 | -0.05(-0.16%) |
Oct 11, 2005 | 31.42 | 31.63 | 31.30 | 31.43 | 1,005,341 | +0.01(+0.03%) |
Oct 10, 2005 | 31.68 | 31.71 | 31.35 | 31.42 | 791,391 | -0.12(-0.38%) |
Oct 07, 2005 | 31.42 | 31.69 | 31.35 | 31.54 | 925,978 | +0.32(+1.03%) |
Oct 06, 2005 | 31.06 | 31.23 | 30.59 | 31.22 | 1,312,312 | +0.09(+0.30%) |
Oct 05, 2005 | 31.85 | 31.86 | 30.99 | 31.13 | 1,021,708 | -1.12(-3.48%) |
Oct 04, 2005 | 32.36 | 32.84 | 32.25 | 32.25 | 933,985 | -0.12(-0.37%) |
Oct 03, 2005 | 31.91 | 32.52 | 31.72 | 32.37 | 1,382,020 | +0.32(+1.01%) |
Sep 30, 2005 | 31.67 | 32.28 | 31.52 | 32.04 | 874,168 | +0.42(+1.32%) |
Sep 29, 2005 | 31.84 | 31.95 | 30.91 | 31.63 | 2,229,931 | -0.30(-0.93%) |
Sep 28, 2005 | 32.53 | 32.74 | 31.92 | 31.92 | 1,513,428 | -0.56(-1.73%) |
Sep 27, 2005 | 32.91 | 33.10 | 32.43 | 32.48 | 2,547,618 | -0.37(-1.14%) |
Sep 26, 2005 | 32.73 | 32.91 | 32.19 | 32.86 | 1,656,493 | +0.24(+0.73%) |
Sep 23, 2005 | 32.46 | 32.68 | 31.83 | 32.62 | 1,525,203 | +0.79(+2.48%) |
Sep 22, 2005 | 31.69 | 32.05 | 31.66 | 31.83 | 1,637,889 | +0.14(+0.43%) |
Sep 21, 2005 | 31.59 | 32.21 | 31.47 | 31.69 | 2,584,591 | +0.29(+0.92%) |
Sep 20, 2005 | 34.02 | 34.62 | 31.13 | 31.41 | 7,119,224 | -4.69(-12.99%) |
Sep 19, 2005 | 37.11 | 37.17 | 35.80 | 36.09 | 864,395 | -1.15(-3.08%) |
Sep 16, 2005 | 36.82 | 37.28 | 36.77 | 37.24 | 801,988 | +0.54(+1.46%) |
Sep 15, 2005 | 36.99 | 37.02 | 36.59 | 36.71 | 366,552 | -0.32(-0.87%) |
Sep 14, 2005 | 37.61 | 37.61 | 36.94 | 37.03 | 590,982 | -0.48(-1.27%) |
Sep 13, 2005 | 37.37 | 37.70 | 36.94 | 37.50 | 687,772 | -0.43(-1.14%) |
Sep 12, 2005 | 38.13 | 38.18 | 37.81 | 37.94 | 519,390 | +0.19(+0.49%) |
Sep 09, 2005 | 37.88 | 37.89 | 37.58 | 37.75 | 356,661 | -0.05(-0.13%) |
Sep 08, 2005 | 38.05 | 38.21 | 37.73 | 37.80 | 769,607 | +0.07(+0.18%) |
Sep 07, 2005 | 37.11 | 37.75 | 37.04 | 37.73 | 1,052,087 | +0.94(+2.56%) |
Sep 06, 2005 | 36.93 | 36.99 | 36.74 | 36.79 | 667,048 | +0.28(+0.77%) |
Sep 02, 2005 | 36.43 | 36.80 | 36.37 | 36.51 | 696,721 | -0.01(-0.02%) |
Sep 01, 2005 | 36.52 | 37.67 | 36.49 | 36.52 | 1,270,158 | -0.85(-2.27%) |
Aug 31, 2005 | 36.87 | 37.49 | 36.82 | 37.37 | 766,899 | +0.59(+1.62%) |
Aug 30, 2005 | 37.30 | 37.54 | 36.44 | 36.77 | 1,532,032 | -0.52(-1.39%) |
Aug 29, 2005 | 36.94 | 37.45 | 36.35 | 37.29 | 2,246,769 | +1.41(+3.93%) |
Aug 26, 2005 | 35.94 | 36.09 | 35.68 | 35.88 | 402,348 | -0.06(-0.17%) |
Aug 25, 2005 | 36.00 | 36.16 | 35.86 | 35.94 | 313,447 | +0.08(+0.24%) |
Aug 24, 2005 | 35.97 | 36.30 | 35.81 | 35.86 | 747,706 | -0.15(-0.42%) |
Aug 23, 2005 | 36.09 | 36.20 | 35.99 | 36.01 | 799,162 | -0.04(-0.12%) |
Aug 22, 2005 | 36.86 | 36.91 | 35.97 | 36.05 | 1,217,525 | -0.76(-2.08%) |
Aug 19, 2005 | 37.12 | 37.34 | 36.82 | 36.82 | 757,008 | -0.30(-0.80%) |
Aug 18, 2005 | 37.39 | 37.46 | 36.98 | 37.11 | 785,857 | -0.57(-1.51%) |
Aug 17, 2005 | 37.66 | 37.91 | 37.37 | 37.68 | 544,118 | -0.33(-0.87%) |
Aug 16, 2005 | 38.61 | 38.68 | 37.87 | 38.01 | 604,759 | -0.82(-2.10%) |
Aug 15, 2005 | 38.26 | 39.07 | 38.14 | 38.83 | 380,800 | +0.52(+1.35%) |
Aug 12, 2005 | 38.45 | 38.55 | 37.89 | 38.31 | 364,315 | -0.36(-0.92%) |
Aug 11, 2005 | 38.73 | 38.95 | 38.40 | 38.67 | 401,877 | -0.11(-0.28%) |
Aug 10, 2005 | 38.77 | 39.31 | 38.57 | 38.78 | 536,111 | +0.37(+0.97%) |
Aug 09, 2005 | 38.13 | 38.73 | 38.13 | 38.40 | 684,946 | +0.34(+0.89%) |
Aug 08, 2005 | 38.18 | 38.34 | 38.02 | 38.06 | 563,664 | -0.12(-0.31%) |
Aug 05, 2005 | 39.18 | 39.28 | 38.12 | 38.18 | 700,253 | -0.99(-2.52%) |
Aug 04, 2005 | 39.11 | 39.35 | 38.88 | 39.17 | 785,268 | +0.16(+0.41%) |
Aug 03, 2005 | 39.61 | 39.69 | 38.73 | 39.01 | 524,689 | -0.59(-1.50%) |
Aug 02, 2005 | 39.47 | 39.81 | 39.36 | 39.60 | 517,271 | +0.20(+0.52%) |