Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.99 | 32.61 | 31.84 | 32.47 | 646,450 | +0.54(+1.70%) |
Aug 30, 2006 | 31.82 | 32.13 | 31.47 | 31.93 | 758,406 | +0.22(+0.69%) |
Aug 29, 2006 | 32.58 | 32.71 | 31.43 | 31.71 | 1,027,144 | -0.92(-2.83%) |
Aug 28, 2006 | 32.05 | 32.84 | 32.01 | 32.63 | 657,602 | +0.48(+1.49%) |
Aug 25, 2006 | 32.35 | 32.76 | 31.95 | 32.15 | 573,028 | -0.42(-1.28%) |
Aug 24, 2006 | 32.57 | 33.02 | 31.94 | 32.57 | 875,330 | +0.00(+0.00%) |
Aug 23, 2006 | 33.87 | 34.03 | 32.53 | 32.57 | 887,365 | -1.12(-3.33%) |
Aug 22, 2006 | 33.28 | 34.01 | 33.28 | 33.69 | 708,721 | +0.42(+1.25%) |
Aug 21, 2006 | 34.42 | 34.42 | 33.27 | 33.28 | 701,545 | -1.14(-3.32%) |
Aug 18, 2006 | 34.00 | 34.64 | 33.48 | 34.42 | 1,421,970 | +0.42(+1.23%) |
Aug 17, 2006 | 34.29 | 35.28 | 33.85 | 34.00 | 1,465,803 | -0.47(-1.37%) |
Aug 16, 2006 | 32.47 | 34.64 | 32.33 | 34.47 | 2,494,272 | +2.23(+6.91%) |
Aug 15, 2006 | 32.79 | 32.97 | 31.71 | 32.24 | 1,980,645 | -0.05(-0.14%) |
Aug 14, 2006 | 32.61 | 32.93 | 32.12 | 32.29 | 1,087,317 | +0.25(+0.79%) |
Aug 11, 2006 | 31.84 | 32.50 | 31.75 | 32.04 | 1,139,100 | -0.02(-0.06%) |
Aug 10, 2006 | 31.65 | 32.50 | 31.58 | 32.05 | 1,821,434 | -0.13(-0.39%) |
Aug 09, 2006 | 33.00 | 33.11 | 32.13 | 32.18 | 1,949,068 | -0.59(-1.80%) |
Aug 08, 2006 | 34.24 | 34.53 | 32.71 | 32.77 | 1,394,257 | -1.53(-4.46%) |
Aug 07, 2006 | 34.43 | 35.09 | 34.14 | 34.30 | 1,374,383 | -0.60(-1.71%) |
Aug 04, 2006 | 34.96 | 35.54 | 33.98 | 34.90 | 2,042,916 | +0.42(+1.21%) |
Aug 03, 2006 | 33.10 | 34.97 | 32.89 | 34.48 | 1,816,134 | +1.10(+3.28%) |
Aug 02, 2006 | 32.82 | 33.80 | 32.80 | 33.38 | 1,621,923 | +0.79(+2.42%) |
Aug 01, 2006 | 32.06 | 32.78 | 31.92 | 32.60 | 1,628,658 | +0.03(+0.08%) |
Jul 31, 2006 | 32.29 | 32.94 | 31.90 | 32.57 | 2,568,909 | -1.45(-4.26%) |
Jul 28, 2006 | 33.51 | 34.58 | 33.51 | 34.02 | 1,277,333 | +0.61(+1.82%) |
Jul 27, 2006 | 35.01 | 35.50 | 33.24 | 33.41 | 1,944,320 | -1.38(-3.96%) |
Jul 26, 2006 | 35.89 | 36.07 | 34.37 | 34.79 | 1,786,434 | -1.28(-3.54%) |
Jul 25, 2006 | 34.96 | 36.59 | 34.53 | 36.07 | 2,508,184 | +2.41(+7.16%) |
Jul 24, 2006 | 34.55 | 35.68 | 33.66 | 33.66 | 2,039,383 | -0.59(-1.72%) |
Jul 21, 2006 | 34.48 | 34.64 | 33.52 | 34.25 | 1,757,175 | -0.23(-0.66%) |
Jul 20, 2006 | 37.13 | 37.25 | 34.30 | 34.47 | 1,820,329 | -2.17(-5.93%) |
Jul 19, 2006 | 34.78 | 37.07 | 34.78 | 36.65 | 1,962,206 | +2.42(+7.07%) |
Jul 18, 2006 | 34.51 | 34.87 | 33.38 | 34.23 | 1,854,557 | -0.28(-0.81%) |
Jul 17, 2006 | 34.96 | 35.55 | 34.38 | 34.51 | 1,297,317 | -0.91(-2.56%) |
Jul 14, 2006 | 35.37 | 35.65 | 34.52 | 35.41 | 1,742,380 | -0.39(-1.09%) |
Jul 13, 2006 | 36.05 | 36.86 | 35.42 | 35.80 | 2,268,484 | -0.81(-2.20%) |
Jul 12, 2006 | 37.56 | 37.61 | 36.23 | 36.61 | 1,852,900 | -0.72(-1.94%) |
Jul 11, 2006 | 37.99 | 38.13 | 36.71 | 37.33 | 2,167,017 | -0.57(-1.51%) |
Jul 10, 2006 | 38.97 | 39.13 | 37.70 | 37.90 | 1,298,421 | -0.84(-2.17%) |
Jul 07, 2006 | 40.58 | 40.59 | 38.62 | 38.75 | 1,482,364 | -1.87(-4.62%) |
Jul 06, 2006 | 40.76 | 41.25 | 40.25 | 40.62 | 1,373,500 | +0.17(+0.43%) |
Jul 05, 2006 | 41.80 | 41.80 | 39.97 | 40.45 | 2,087,743 | -1.78(-4.20%) |
Jul 03, 2006 | 42.39 | 42.41 | 41.14 | 42.22 | 1,319,510 | -0.80(-1.85%) |
Jun 30, 2006 | 40.98 | 43.02 | 40.08 | 43.02 | 4,487,173 | +3.20(+8.03%) |
Jun 29, 2006 | 38.89 | 39.94 | 37.97 | 39.82 | 3,636,906 | +0.83(+2.14%) |
Jun 28, 2006 | 39.57 | 40.03 | 38.66 | 38.99 | 2,771,622 | -0.43(-1.08%) |
Jun 27, 2006 | 41.75 | 42.51 | 39.22 | 39.42 | 3,533,893 | +0.33(+0.83%) |
Jun 26, 2006 | 38.67 | 40.35 | 38.31 | 39.09 | 2,354,493 | +0.82(+2.13%) |
Jun 23, 2006 | 36.90 | 38.76 | 36.64 | 38.28 | 1,751,213 | +1.38(+3.73%) |
Jun 22, 2006 | 36.68 | 37.30 | 36.32 | 36.90 | 1,754,746 | -0.22(-0.59%) |
Jun 21, 2006 | 35.21 | 37.58 | 35.14 | 37.12 | 1,575,440 | +1.82(+5.16%) |
Jun 20, 2006 | 35.69 | 36.17 | 35.23 | 35.30 | 1,375,267 | -0.61(-1.69%) |
Jun 19, 2006 | 37.41 | 37.45 | 35.46 | 35.90 | 1,413,137 | -0.92(-2.51%) |
Jun 16, 2006 | 37.62 | 37.86 | 36.43 | 36.83 | 1,843,516 | -0.57(-1.53%) |
Jun 15, 2006 | 35.78 | 38.03 | 35.64 | 37.40 | 2,135,109 | +2.07(+5.84%) |
Jun 14, 2006 | 34.63 | 35.41 | 34.63 | 35.33 | 1,869,462 | +0.88(+2.55%) |
Jun 13, 2006 | 35.32 | 36.76 | 34.25 | 34.45 | 1,878,847 | -0.95(-2.69%) |
Jun 12, 2006 | 36.95 | 37.36 | 35.38 | 35.40 | 1,461,939 | -1.35(-3.67%) |
Jun 09, 2006 | 38.13 | 38.72 | 36.46 | 36.75 | 1,782,901 | -0.99(-2.62%) |
Jun 08, 2006 | 38.22 | 38.22 | 36.18 | 37.74 | 3,274,982 | -1.01(-2.59%) |
Jun 07, 2006 | 40.35 | 40.83 | 38.32 | 38.75 | 2,495,708 | -1.20(-2.99%) |
Jun 06, 2006 | 42.93 | 43.03 | 38.95 | 39.94 | 3,127,695 | -2.38(-5.63%) |
Jun 05, 2006 | 45.45 | 45.84 | 42.12 | 42.32 | 1,150,362 | -3.12(-6.88%) |
Jun 02, 2006 | 46.42 | 46.87 | 44.56 | 45.45 | 746,813 | -0.41(-0.89%) |
Jun 01, 2006 | 44.01 | 45.87 | 43.87 | 45.86 | 1,471,434 | +1.72(+3.90%) |
May 31, 2006 | 43.70 | 45.67 | 43.49 | 44.14 | 2,040,377 | +1.24(+2.89%) |
May 30, 2006 | 45.15 | 45.15 | 42.87 | 42.89 | 1,115,472 | -2.88(-6.29%) |
May 26, 2006 | 45.78 | 46.41 | 45.01 | 45.77 | 998,989 | +0.07(+0.16%) |
May 25, 2006 | 44.70 | 46.11 | 43.56 | 45.70 | 1,621,481 | +2.13(+4.88%) |
May 24, 2006 | 44.58 | 45.20 | 42.21 | 43.57 | 1,603,043 | -1.19(-2.65%) |
May 23, 2006 | 45.51 | 46.19 | 44.47 | 44.76 | 2,590,108 | +0.48(+1.08%) |
May 22, 2006 | 46.64 | 46.65 | 43.31 | 44.28 | 2,117,995 | -3.01(-6.36%) |
May 19, 2006 | 45.26 | 47.32 | 43.75 | 47.29 | 3,251,906 | +2.26(+5.01%) |
May 18, 2006 | 45.90 | 46.56 | 44.88 | 45.03 | 2,260,755 | -0.72(-1.58%) |
May 17, 2006 | 47.37 | 47.81 | 45.74 | 45.76 | 2,598,389 | -2.05(-4.28%) |
May 16, 2006 | 48.68 | 49.52 | 47.57 | 47.80 | 1,991,686 | -0.80(-1.64%) |
May 15, 2006 | 49.90 | 49.90 | 46.52 | 48.60 | 2,373,484 | -1.68(-3.35%) |
May 12, 2006 | 53.27 | 53.28 | 50.19 | 50.29 | 1,901,923 | -3.22(-6.01%) |
May 11, 2006 | 55.07 | 56.33 | 53.23 | 53.50 | 1,814,257 | -1.43(-2.61%) |
May 10, 2006 | 55.52 | 56.34 | 54.45 | 54.93 | 1,830,598 | -0.59(-1.06%) |
May 09, 2006 | 59.00 | 59.01 | 54.80 | 55.52 | 2,044,572 | -3.47(-5.88%) |
May 08, 2006 | 59.83 | 60.12 | 58.65 | 58.99 | 861,860 | -0.66(-1.11%) |
May 05, 2006 | 58.74 | 59.78 | 58.60 | 59.65 | 1,179,951 | +0.91(+1.56%) |
May 04, 2006 | 58.66 | 59.09 | 57.88 | 58.74 | 1,274,794 | +0.30(+0.51%) |
May 03, 2006 | 60.71 | 61.04 | 56.63 | 58.44 | 3,366,070 | -4.65(-7.37%) |
May 02, 2006 | 62.04 | 63.22 | 60.78 | 63.08 | 1,825,850 | +1.04(+1.68%) |
May 01, 2006 | 60.50 | 62.48 | 60.50 | 62.04 | 1,367,207 | +2.04(+3.40%) |
Apr 28, 2006 | 59.69 | 61.03 | 59.41 | 60.00 | 976,245 | -0.43(-0.70%) |
Apr 27, 2006 | 60.68 | 61.77 | 58.19 | 60.43 | 1,776,828 | -1.34(-2.17%) |
Apr 26, 2006 | 64.27 | 65.66 | 61.19 | 61.77 | 1,340,377 | -2.50(-3.89%) |
Apr 25, 2006 | 63.83 | 64.39 | 61.32 | 64.27 | 1,176,308 | +0.44(+0.70%) |
Apr 24, 2006 | 65.51 | 65.85 | 63.12 | 63.83 | 1,115,582 | -1.68(-2.57%) |
Apr 21, 2006 | 65.68 | 65.69 | 64.04 | 65.51 | 885,267 | -0.17(-0.26%) |
Apr 20, 2006 | 66.30 | 66.34 | 64.55 | 65.68 | 605,930 | -0.03(-0.04%) |
Apr 19, 2006 | 67.02 | 67.20 | 65.17 | 65.71 | 1,097,806 | -1.59(-2.36%) |
Apr 18, 2006 | 63.72 | 67.52 | 63.74 | 67.29 | 1,414,462 | +3.58(+5.61%) |
Apr 17, 2006 | 64.98 | 66.33 | 63.41 | 63.72 | 1,006,166 | -0.96(-1.48%) |
Apr 13, 2006 | 61.24 | 64.98 | 61.37 | 64.68 | 1,244,652 | +3.43(+5.60%) |
Apr 12, 2006 | 61.63 | 62.27 | 60.70 | 61.24 | 1,881,717 | -0.38(-0.62%) |
Apr 11, 2006 | 63.16 | 64.03 | 61.14 | 61.62 | 1,558,216 | -1.53(-2.42%) |
Apr 10, 2006 | 65.19 | 65.19 | 62.72 | 63.16 | 995,456 | -1.23(-1.91%) |
Apr 07, 2006 | 64.35 | 65.20 | 63.90 | 64.39 | 913,974 | +0.82(+1.30%) |
Apr 06, 2006 | 65.71 | 65.71 | 62.72 | 63.56 | 1,129,604 | -1.20(-1.85%) |
Apr 05, 2006 | 62.32 | 64.89 | 61.96 | 64.76 | 1,579,636 | +2.45(+3.92%) |
Apr 04, 2006 | 61.01 | 62.70 | 60.58 | 62.31 | 1,651,402 | +2.68(+4.50%) |
Apr 03, 2006 | 58.87 | 60.03 | 58.15 | 59.63 | 1,280,204 | +1.88(+3.26%) |
Mar 31, 2006 | 56.94 | 57.88 | 56.35 | 57.75 | 1,428,153 | +0.72(+1.25%) |
Mar 30, 2006 | 56.83 | 57.99 | 56.21 | 57.03 | 1,511,954 | +1.25(+2.24%) |
Mar 29, 2006 | 54.77 | 56.29 | 54.23 | 55.78 | 957,586 | +1.01(+1.85%) |
Mar 28, 2006 | 56.11 | 56.25 | 53.93 | 54.77 | 715,567 | -0.98(-1.75%) |
Mar 27, 2006 | 56.15 | 57.06 | 55.25 | 55.75 | 655,062 | -0.17(-0.31%) |
Mar 24, 2006 | 53.75 | 56.37 | 53.45 | 55.92 | 1,025,267 | +1.12(+2.05%) |
Mar 23, 2006 | 53.44 | 55.23 | 53.27 | 54.80 | 1,039,399 | +2.29(+4.36%) |
Mar 22, 2006 | 53.02 | 53.71 | 52.08 | 52.50 | 1,222,680 | -0.52(-0.97%) |
Mar 21, 2006 | 55.13 | 55.14 | 52.46 | 53.02 | 1,420,093 | -2.12(-3.84%) |
Mar 20, 2006 | 55.86 | 56.06 | 54.80 | 55.14 | 1,342,806 | +0.82(+1.52%) |
Mar 17, 2006 | 52.98 | 54.80 | 52.65 | 54.32 | 1,469,336 | +1.47(+2.78%) |
Mar 16, 2006 | 53.44 | 54.07 | 52.45 | 52.85 | 1,536,686 | -0.27(-0.51%) |
Mar 15, 2006 | 49.81 | 53.45 | 49.36 | 53.12 | 2,291,560 | +4.39(+9.01%) |
Mar 14, 2006 | 48.37 | 48.84 | 47.69 | 48.73 | 1,232,617 | +0.90(+1.87%) |
Mar 13, 2006 | 48.00 | 48.95 | 47.59 | 47.83 | 916,403 | -0.08(-0.17%) |
Mar 10, 2006 | 47.82 | 48.53 | 47.51 | 47.91 | 712,365 | +0.25(+0.53%) |
Mar 09, 2006 | 47.28 | 48.18 | 47.27 | 47.66 | 743,832 | +0.96(+2.06%) |
Mar 08, 2006 | 46.10 | 47.02 | 45.83 | 46.70 | 1,751,102 | +1.38(+3.04%) |
Mar 07, 2006 | 49.63 | 49.63 | 44.71 | 45.32 | 1,589,241 | -4.53(-9.08%) |
Mar 06, 2006 | 49.90 | 51.57 | 49.36 | 49.85 | 830,724 | +0.29(+0.58%) |
Mar 03, 2006 | 49.51 | 50.11 | 48.71 | 49.56 | 473,106 | -0.13(-0.26%) |
Mar 02, 2006 | 50.26 | 50.53 | 49.38 | 49.69 | 676,371 | -0.07(-0.15%) |
Mar 01, 2006 | 49.36 | 49.85 | 48.89 | 49.76 | 471,450 | +0.73(+1.50%) |
Feb 28, 2006 | 49.86 | 49.90 | 48.53 | 49.03 | 922,034 | -0.83(-1.67%) |
Feb 27, 2006 | 49.45 | 50.06 | 48.91 | 49.86 | 2,077,143 | +33.30(+201.06%) |
Feb 24, 2006 | 16.56 | 16.62 | 16.45 | 16.56 | 831,718 | -0.00(-0.01%) |
Feb 23, 2006 | 16.50 | 16.94 | 16.32 | 16.56 | 837,018 | +0.09(+0.55%) |
Feb 22, 2006 | 16.54 | 16.75 | 16.36 | 16.47 | 1,183,816 | -0.06(-0.37%) |
Feb 21, 2006 | 16.47 | 16.61 | 16.31 | 16.53 | 917,176 | +0.17(+1.03%) |
Feb 17, 2006 | 16.37 | 16.43 | 16.23 | 16.37 | 1,287,160 | -32.68(-66.63%) |
Feb 16, 2006 | 48.91 | 49.45 | 48.71 | 49.05 | 3,208,625 | +0.41(+0.84%) |
Feb 15, 2006 | 48.24 | 49.22 | 47.70 | 48.64 | 4,104,934 | +0.20(+0.41%) |
Feb 14, 2006 | 47.19 | 48.74 | 46.32 | 48.44 | 4,872,063 | +1.18(+2.49%) |
Feb 13, 2006 | 47.38 | 47.66 | 46.81 | 47.26 | 3,484,871 | -0.11(-0.24%) |
Feb 10, 2006 | 47.99 | 47.99 | 46.80 | 47.38 | 4,945,596 | -0.69(-1.43%) |
Feb 09, 2006 | 48.61 | 49.06 | 47.84 | 48.06 | 5,530,879 | +0.34(+0.71%) |
Feb 08, 2006 | 47.28 | 47.87 | 46.82 | 47.72 | 4,948,577 | +0.44(+0.93%) |
Feb 07, 2006 | 47.63 | 47.70 | 46.85 | 47.28 | 5,001,242 | -0.47(-0.99%) |
Feb 06, 2006 | 48.53 | 48.86 | 46.74 | 47.75 | 5,528,892 | +0.45(+0.95%) |
Feb 03, 2006 | 45.67 | 47.66 | 45.41 | 47.30 | 4,912,804 | +1.63(+3.57%) |
Feb 02, 2006 | 47.52 | 47.70 | 45.38 | 45.67 | 5,465,296 | -2.45(-5.09%) |
Feb 01, 2006 | 49.21 | 49.47 | 48.00 | 48.12 | 3,699,508 | -1.05(-2.14%) |
Jan 31, 2006 | 50.42 | 50.72 | 48.73 | 49.18 | 6,911,115 | -2.27(-4.41%) |
Jan 30, 2006 | 49.85 | 51.73 | 49.67 | 51.44 | 4,477,568 | +2.08(+4.21%) |
Jan 27, 2006 | 49.51 | 52.14 | 48.75 | 49.36 | 10,875,939 | +0.04(+0.09%) |
Jan 26, 2006 | 45.29 | 50.27 | 44.24 | 49.32 | 19,501,170 | +10.39(+26.67%) |
Jan 25, 2006 | 39.24 | 39.29 | 37.95 | 38.94 | 3,108,262 | -0.31(-0.78%) |
Jan 24, 2006 | 37.96 | 39.43 | 37.77 | 39.24 | 6,614,995 | +2.87(+7.90%) |
Jan 23, 2006 | 35.59 | 36.46 | 35.57 | 36.37 | 1,698,216 | +0.85(+2.41%) |
Jan 20, 2006 | 35.88 | 36.04 | 35.44 | 35.52 | 1,712,128 | -0.31(-0.86%) |
Jan 19, 2006 | 36.42 | 36.42 | 35.37 | 35.82 | 3,382,521 | -0.59(-1.63%) |
Jan 18, 2006 | 36.14 | 36.87 | 36.12 | 36.42 | 1,578,973 | +0.12(+0.33%) |
Jan 17, 2006 | 36.62 | 36.90 | 36.11 | 36.30 | 1,422,964 | -0.53(-1.45%) |
Jan 13, 2006 | 36.76 | 36.96 | 36.57 | 36.83 | 1,045,362 | -0.02(-0.04%) |
Jan 12, 2006 | 37.36 | 37.56 | 36.65 | 36.85 | 2,227,853 | -0.66(-1.77%) |
Jan 11, 2006 | 38.23 | 38.23 | 37.29 | 37.51 | 2,434,540 | -0.72(-1.89%) |
Jan 10, 2006 | 37.67 | 38.37 | 37.67 | 38.23 | 1,043,374 | +0.05(+0.12%) |
Jan 09, 2006 | 37.22 | 38.37 | 37.21 | 38.19 | 1,535,251 | +0.66(+1.76%) |
Jan 06, 2006 | 37.54 | 37.65 | 37.29 | 37.53 | 2,476,275 | -0.02(-0.04%) |
Jan 05, 2006 | 37.51 | 37.87 | 37.51 | 37.54 | 1,265,961 | +0.03(+0.09%) |
Jan 04, 2006 | 37.44 | 37.54 | 37.20 | 37.51 | 1,602,822 | +0.07(+0.19%) |
Jan 03, 2006 | 37.18 | 37.55 | 36.73 | 37.44 | 2,348,089 | +0.50(+1.34%) |
Dec 30, 2005 | 37.18 | 37.32 | 36.77 | 36.94 | 2,086,749 | -0.46(-1.23%) |
Dec 29, 2005 | 37.10 | 37.52 | 36.86 | 37.40 | 1,499,478 | +0.25(+0.68%) |
Dec 28, 2005 | 36.98 | 37.29 | 36.83 | 37.15 | 1,540,219 | +0.17(+0.45%) |
Dec 27, 2005 | 36.83 | 37.36 | 36.82 | 36.98 | 1,707,159 | +0.05(+0.15%) |
Dec 23, 2005 | 36.62 | 37.03 | 36.52 | 36.93 | 1,071,198 | +0.35(+0.96%) |
Dec 22, 2005 | 36.44 | 36.63 | 36.38 | 36.58 | 543,548 | +0.11(+0.29%) |
Dec 21, 2005 | 36.13 | 36.69 | 36.06 | 36.47 | 1,081,134 | +0.64(+1.79%) |
Dec 20, 2005 | 35.75 | 36.49 | 35.41 | 35.83 | 1,220,251 | -0.15(-0.41%) |
Dec 19, 2005 | 36.38 | 36.40 | 35.93 | 35.98 | 1,528,295 | -0.61(-1.68%) |
Dec 16, 2005 | 36.72 | 37.21 | 36.55 | 36.59 | 2,192,080 | -0.05(-0.12%) |
Dec 15, 2005 | 37.69 | 37.69 | 36.53 | 36.63 | 1,973,468 | -1.07(-2.83%) |
Dec 14, 2005 | 37.02 | 38.09 | 36.94 | 37.70 | 2,502,111 | +0.60(+1.63%) |
Dec 13, 2005 | 36.73 | 37.21 | 36.59 | 37.10 | 1,873,105 | +0.30(+0.80%) |
Dec 12, 2005 | 36.08 | 37.00 | 36.04 | 36.80 | 1,804,541 | +0.64(+1.76%) |
Dec 09, 2005 | 35.93 | 36.27 | 35.64 | 36.17 | 963,879 | -0.08(-0.21%) |
Dec 08, 2005 | 35.43 | 36.68 | 35.20 | 36.24 | 2,037,064 | +0.73(+2.07%) |
Dec 07, 2005 | 35.90 | 36.20 | 35.33 | 35.51 | 1,738,957 | -0.57(-1.58%) |
Dec 06, 2005 | 35.29 | 36.46 | 35.26 | 36.08 | 2,312,317 | +0.21(+0.57%) |
Dec 05, 2005 | 35.84 | 35.97 | 35.42 | 35.87 | 1,435,882 | -0.54(-1.48%) |
Dec 02, 2005 | 36.20 | 36.51 | 36.02 | 36.41 | 2,292,443 | +0.31(+0.85%) |
Dec 01, 2005 | 35.37 | 36.10 | 35.24 | 36.10 | 3,368,609 | +1.41(+4.07%) |
Nov 30, 2005 | 33.93 | 34.93 | 33.92 | 34.69 | 2,147,364 | +0.82(+2.42%) |
Nov 29, 2005 | 33.51 | 34.90 | 33.51 | 33.87 | 2,221,891 | +0.40(+1.20%) |
Nov 28, 2005 | 34.42 | 34.42 | 33.45 | 33.47 | 2,835,991 | -0.97(-2.81%) |
Nov 25, 2005 | 34.58 | 34.66 | 34.43 | 34.44 | 824,762 | -0.43(-1.23%) |
Nov 23, 2005 | 35.41 | 35.85 | 34.79 | 34.86 | 1,546,181 | -0.55(-1.54%) |
Nov 22, 2005 | 35.07 | 35.62 | 34.57 | 35.41 | 1,352,412 | +0.34(+0.96%) |
Nov 21, 2005 | 34.98 | 35.23 | 34.49 | 35.07 | 1,634,620 | +0.02(+0.06%) |
Nov 18, 2005 | 34.72 | 35.12 | 34.28 | 35.05 | 4,101,953 | +1.15(+3.38%) |
Nov 17, 2005 | 33.12 | 33.99 | 32.82 | 33.90 | 2,285,487 | +1.24(+3.79%) |
Nov 16, 2005 | 32.56 | 32.73 | 31.71 | 32.67 | 1,483,579 | +0.11(+0.32%) |
Nov 15, 2005 | 33.37 | 33.45 | 32.54 | 32.56 | 1,057,286 | -0.65(-1.95%) |
Nov 14, 2005 | 33.57 | 33.65 | 33.03 | 33.21 | 1,029,463 | -0.06(-0.18%) |
Nov 11, 2005 | 33.19 | 33.36 | 33.04 | 33.27 | 979,778 | +0.08(+0.24%) |
Nov 10, 2005 | 32.67 | 33.35 | 32.13 | 33.19 | 1,887,017 | +0.64(+1.96%) |
Nov 09, 2005 | 32.79 | 33.23 | 32.33 | 32.55 | 3,532,568 | -0.24(-0.73%) |
Nov 08, 2005 | 33.51 | 33.51 | 32.70 | 32.79 | 4,613,703 | -1.69(-4.91%) |
Nov 07, 2005 | 35.07 | 35.32 | 34.03 | 34.49 | 2,041,039 | -0.64(-1.83%) |
Nov 04, 2005 | 34.89 | 35.18 | 34.28 | 35.13 | 2,144,383 | +0.24(+0.67%) |
Nov 03, 2005 | 35.37 | 35.82 | 34.66 | 34.89 | 2,902,569 | -0.17(-0.49%) |
Nov 02, 2005 | 31.85 | 35.62 | 31.85 | 35.07 | 6,821,683 | +3.38(+10.67%) |
Nov 01, 2005 | 32.23 | 32.23 | 31.40 | 31.68 | 2,946,291 | -0.47(-1.45%) |
Oct 31, 2005 | 31.16 | 32.41 | 31.16 | 32.15 | 1,838,326 | +1.07(+3.44%) |
Oct 28, 2005 | 30.95 | 31.24 | 30.52 | 31.08 | 2,255,676 | +0.35(+1.15%) |
Oct 27, 2005 | 32.35 | 32.35 | 30.49 | 30.73 | 2,185,124 | -1.61(-4.97%) |
Oct 26, 2005 | 32.76 | 33.23 | 32.32 | 32.33 | 1,064,242 | -0.43(-1.30%) |
Oct 25, 2005 | 33.33 | 33.51 | 32.15 | 32.76 | 1,364,336 | -0.57(-1.71%) |
Oct 24, 2005 | 32.30 | 33.38 | 32.29 | 33.33 | 1,988,374 | +1.13(+3.51%) |
Oct 21, 2005 | 31.64 | 32.61 | 31.64 | 32.20 | 2,111,591 | +0.69(+2.17%) |
Oct 20, 2005 | 32.64 | 33.04 | 31.24 | 31.52 | 2,890,644 | -0.86(-2.65%) |
Oct 19, 2005 | 31.24 | 32.42 | 30.31 | 32.37 | 3,233,467 | +1.13(+3.61%) |
Oct 18, 2005 | 31.96 | 32.08 | 31.14 | 31.24 | 2,228,847 | -0.69(-2.16%) |
Oct 17, 2005 | 32.11 | 32.35 | 31.49 | 31.94 | 1,351,418 | -0.10(-0.30%) |
Oct 14, 2005 | 32.22 | 32.22 | 31.10 | 32.03 | 2,911,512 | +0.57(+1.81%) |
Oct 13, 2005 | 31.43 | 31.85 | 30.69 | 31.46 | 2,921,449 | -0.52(-1.61%) |
Oct 12, 2005 | 32.98 | 33.03 | 31.40 | 31.98 | 3,171,859 | -0.98(-2.99%) |
Oct 11, 2005 | 33.51 | 33.75 | 32.88 | 32.96 | 2,399,761 | -0.08(-0.23%) |
Oct 10, 2005 | 34.33 | 34.33 | 32.98 | 33.04 | 2,731,654 | -1.30(-3.77%) |
Oct 07, 2005 | 34.11 | 34.47 | 33.60 | 34.33 | 2,056,938 | +0.34(+0.99%) |
Oct 06, 2005 | 34.60 | 34.98 | 33.52 | 34.00 | 3,026,780 | -0.99(-2.84%) |
Oct 05, 2005 | 36.35 | 36.35 | 34.60 | 34.99 | 2,047,995 | -1.24(-3.42%) |
Oct 04, 2005 | 37.71 | 37.71 | 36.20 | 36.23 | 1,628,658 | -1.27(-3.37%) |
Oct 03, 2005 | 37.13 | 38.10 | 36.93 | 37.50 | 2,592,537 | +0.85(+2.33%) |
Sep 30, 2005 | 35.67 | 37.29 | 35.63 | 36.64 | 2,830,029 | +1.03(+2.90%) |
Sep 29, 2005 | 34.97 | 35.65 | 34.48 | 35.61 | 2,231,828 | +0.64(+1.83%) |
Sep 28, 2005 | 35.75 | 35.81 | 34.97 | 34.97 | 1,890,992 | -1.02(-2.83%) |
Sep 27, 2005 | 35.41 | 36.30 | 35.32 | 35.99 | 2,435,534 | +0.51(+1.45%) |
Sep 26, 2005 | 35.31 | 35.53 | 34.62 | 35.47 | 2,413,673 | +0.85(+2.46%) |
Sep 23, 2005 | 35.40 | 35.40 | 34.55 | 34.62 | 3,523,625 | -0.61(-1.73%) |
Sep 22, 2005 | 35.09 | 35.41 | 34.94 | 35.23 | 4,160,580 | +0.14(+0.41%) |
Sep 21, 2005 | 35.38 | 35.58 | 35.05 | 35.09 | 2,280,519 | -0.36(-1.01%) |
Sep 20, 2005 | 36.06 | 36.29 | 35.10 | 35.45 | 2,260,645 | -0.62(-1.72%) |
Sep 19, 2005 | 36.43 | 36.59 | 35.73 | 36.07 | 1,367,317 | -0.24(-0.67%) |
Sep 16, 2005 | 35.88 | 36.38 | 35.85 | 36.31 | 2,795,250 | +0.72(+2.01%) |
Sep 15, 2005 | 35.07 | 35.93 | 35.07 | 35.60 | 1,829,383 | +0.11(+0.32%) |
Sep 14, 2005 | 35.62 | 35.85 | 35.03 | 35.48 | 1,126,844 | -0.14(-0.39%) |
Sep 13, 2005 | 36.09 | 36.09 | 35.35 | 35.62 | 1,184,478 | -0.47(-1.30%) |
Sep 12, 2005 | 36.45 | 36.47 | 35.89 | 36.09 | 1,580,961 | -0.28(-0.77%) |
Sep 09, 2005 | 34.72 | 36.44 | 34.72 | 36.37 | 2,679,982 | +1.76(+5.09%) |
Sep 08, 2005 | 35.67 | 35.67 | 34.43 | 34.61 | 2,778,357 | -1.06(-2.98%) |
Sep 07, 2005 | 36.16 | 36.38 | 35.50 | 35.67 | 2,595,518 | -0.49(-1.36%) |
Sep 06, 2005 | 34.72 | 36.16 | 34.63 | 36.16 | 4,416,952 | +1.99(+5.82%) |
Sep 02, 2005 | 34.57 | 34.57 | 33.06 | 34.17 | 2,073,831 | -0.01(-0.03%) |