Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.27 | 38.30 | 37.64 | 37.75 | 225,505 | +0.03(+0.08%) |
Aug 30, 2006 | 37.68 | 37.86 | 37.63 | 37.72 | 204,422 | -0.07(-0.19%) |
Aug 29, 2006 | 37.88 | 37.88 | 37.56 | 37.79 | 230,190 | -0.04(-0.12%) |
Aug 28, 2006 | 37.50 | 37.84 | 37.50 | 37.84 | 273,604 | +0.29(+0.77%) |
Aug 25, 2006 | 37.47 | 37.66 | 37.31 | 37.55 | 237,530 | -0.02(-0.05%) |
Aug 24, 2006 | 37.54 | 37.59 | 37.33 | 37.57 | 226,754 | +0.12(+0.32%) |
Aug 23, 2006 | 37.68 | 37.68 | 37.20 | 37.45 | 219,258 | -0.17(-0.44%) |
Aug 22, 2006 | 37.62 | 37.70 | 37.50 | 37.61 | 308,586 | +0.05(+0.14%) |
Aug 21, 2006 | 37.52 | 37.68 | 37.44 | 37.56 | 176,468 | -0.12(-0.31%) |
Aug 18, 2006 | 37.62 | 37.74 | 37.51 | 37.68 | 174,282 | +0.03(+0.09%) |
Aug 17, 2006 | 37.65 | 37.80 | 37.52 | 37.65 | 342,942 | -0.07(-0.19%) |
Aug 16, 2006 | 37.59 | 37.77 | 37.36 | 37.72 | 353,406 | +0.28(+0.75%) |
Aug 15, 2006 | 36.86 | 37.45 | 36.86 | 37.43 | 325,139 | +0.74(+2.01%) |
Aug 14, 2006 | 36.79 | 37.09 | 36.63 | 36.70 | 225,973 | +0.07(+0.19%) |
Aug 11, 2006 | 36.66 | 36.73 | 36.32 | 36.63 | 314,052 | -0.03(-0.07%) |
Aug 10, 2006 | 36.52 | 36.75 | 36.37 | 36.65 | 413,530 | +0.05(+0.14%) |
Aug 09, 2006 | 37.24 | 37.46 | 36.59 | 36.60 | 189,430 | -0.58(-1.55%) |
Aug 08, 2006 | 37.44 | 37.62 | 37.06 | 37.18 | 259,549 | -0.20(-0.53%) |
Aug 07, 2006 | 37.65 | 37.68 | 37.30 | 37.38 | 213,168 | -0.37(-0.98%) |
Aug 04, 2006 | 37.65 | 38.09 | 37.57 | 37.75 | 447,106 | +0.12(+0.32%) |
Aug 03, 2006 | 37.56 | 37.81 | 37.38 | 37.63 | 489,427 | +0.02(+0.05%) |
Aug 02, 2006 | 37.49 | 37.79 | 37.40 | 37.61 | 241,434 | +0.18(+0.48%) |
Aug 01, 2006 | 37.54 | 37.54 | 37.17 | 37.43 | 210,357 | -0.17(-0.46%) |
Jul 31, 2006 | 37.91 | 37.91 | 37.33 | 37.60 | 398,538 | -0.35(-0.93%) |
Jul 28, 2006 | 37.58 | 38.00 | 37.58 | 37.95 | 376,362 | +0.51(+1.37%) |
Jul 27, 2006 | 37.58 | 37.94 | 37.37 | 37.44 | 428,210 | +0.03(+0.07%) |
Jul 26, 2006 | 36.94 | 37.75 | 36.85 | 37.42 | 729,144 | +0.47(+1.28%) |
Jul 25, 2006 | 37.08 | 37.34 | 36.86 | 36.94 | 709,935 | -0.17(-0.45%) |
Jul 24, 2006 | 36.60 | 37.14 | 36.65 | 37.11 | 435,081 | +0.52(+1.42%) |
Jul 21, 2006 | 36.44 | 37.09 | 36.21 | 36.59 | 589,374 | +0.15(+0.40%) |
Jul 20, 2006 | 36.92 | 37.08 | 36.43 | 36.44 | 227,066 | -0.53(-1.44%) |
Jul 19, 2006 | 36.44 | 37.04 | 36.38 | 36.97 | 368,710 | +0.58(+1.58%) |
Jul 18, 2006 | 36.01 | 36.45 | 35.92 | 36.40 | 277,352 | +0.39(+1.08%) |
Jul 17, 2006 | 35.96 | 36.18 | 35.82 | 36.01 | 327,950 | -0.05(-0.14%) |
Jul 14, 2006 | 35.92 | 36.18 | 35.87 | 36.06 | 450,854 | +0.17(+0.46%) |
Jul 13, 2006 | 36.14 | 36.15 | 35.83 | 35.89 | 473,811 | -0.26(-0.71%) |
Jul 12, 2006 | 36.51 | 36.58 | 36.08 | 36.15 | 309,054 | -0.42(-1.16%) |
Jul 11, 2006 | 36.14 | 36.61 | 36.05 | 36.57 | 514,570 | +0.43(+1.19%) |
Jul 10, 2006 | 36.04 | 36.41 | 36.02 | 36.14 | 398,538 | +0.12(+0.32%) |
Jul 07, 2006 | 35.89 | 36.14 | 35.80 | 36.03 | 456,944 | +0.07(+0.20%) |
Jul 06, 2006 | 35.58 | 35.96 | 35.55 | 35.96 | 442,109 | +0.38(+1.06%) |
Jul 05, 2006 | 35.67 | 35.67 | 34.89 | 35.58 | 770,684 | -0.09(-0.25%) |
Jul 03, 2006 | 36.69 | 36.69 | 35.45 | 35.67 | 922,010 | -1.02(-2.79%) |
Jun 30, 2006 | 36.62 | 36.87 | 36.57 | 36.69 | 607,490 | +0.08(+0.21%) |
Jun 29, 2006 | 36.00 | 36.61 | 35.96 | 36.61 | 344,660 | +0.64(+1.78%) |
Jun 28, 2006 | 36.00 | 36.10 | 35.63 | 35.97 | 301,558 | +0.13(+0.36%) |
Jun 27, 2006 | 35.97 | 36.07 | 35.77 | 35.85 | 428,054 | -0.12(-0.34%) |
Jun 26, 2006 | 35.51 | 35.97 | 35.49 | 35.97 | 334,041 | +0.40(+1.12%) |
Jun 23, 2006 | 35.79 | 35.80 | 35.32 | 35.57 | 589,218 | -0.31(-0.86%) |
Jun 22, 2006 | 36.22 | 36.22 | 35.81 | 35.88 | 349,501 | -0.44(-1.20%) |
Jun 21, 2006 | 35.81 | 36.42 | 35.81 | 36.31 | 328,731 | +0.49(+1.36%) |
Jun 20, 2006 | 35.92 | 36.12 | 35.78 | 35.83 | 225,817 | -0.10(-0.27%) |
Jun 19, 2006 | 36.62 | 36.74 | 35.91 | 35.92 | 279,070 | -0.70(-1.91%) |
Jun 16, 2006 | 36.82 | 36.82 | 36.26 | 36.62 | 370,428 | -0.09(-0.24%) |
Jun 15, 2006 | 35.88 | 36.74 | 35.82 | 36.71 | 293,906 | +0.95(+2.67%) |
Jun 14, 2006 | 36.22 | 36.35 | 35.38 | 35.76 | 286,098 | -0.45(-1.26%) |
Jun 13, 2006 | 35.89 | 36.46 | 35.88 | 36.21 | 495,986 | -0.13(-0.35%) |
Jun 12, 2006 | 36.69 | 36.84 | 36.25 | 36.34 | 253,303 | -0.27(-0.73%) |
Jun 09, 2006 | 37.17 | 37.24 | 36.55 | 36.61 | 256,114 | -0.47(-1.26%) |
Jun 08, 2006 | 36.58 | 37.16 | 35.59 | 37.08 | 517,537 | +0.49(+1.35%) |
Jun 07, 2006 | 36.24 | 36.82 | 36.15 | 36.58 | 382,297 | +0.29(+0.81%) |
Jun 06, 2006 | 36.26 | 36.32 | 35.95 | 36.29 | 288,284 | +0.12(+0.34%) |
Jun 05, 2006 | 37.61 | 37.69 | 36.16 | 36.17 | 361,839 | -0.88(-2.39%) |
Jun 02, 2006 | 37.02 | 37.24 | 36.69 | 37.05 | 209,576 | +0.04(+0.12%) |
Jun 01, 2006 | 36.31 | 37.01 | 36.31 | 37.01 | 316,238 | +0.70(+1.92%) |
May 31, 2006 | 36.07 | 36.49 | 36.04 | 36.31 | 426,336 | +0.27(+0.75%) |
May 30, 2006 | 36.43 | 36.63 | 36.04 | 36.04 | 373,083 | -0.61(-1.66%) |
May 26, 2006 | 36.87 | 36.95 | 36.47 | 36.65 | 209,107 | -0.17(-0.45%) |
May 25, 2006 | 36.45 | 36.88 | 36.31 | 36.81 | 460,224 | +0.52(+1.43%) |
May 24, 2006 | 35.88 | 36.42 | 35.70 | 36.29 | 469,125 | +0.43(+1.20%) |
May 23, 2006 | 36.41 | 36.41 | 35.87 | 35.87 | 241,434 | -0.42(-1.15%) |
May 22, 2006 | 35.80 | 36.49 | 35.73 | 36.28 | 266,733 | +0.36(+1.00%) |
May 19, 2006 | 35.84 | 36.36 | 35.81 | 35.92 | 320,454 | +0.15(+0.41%) |
May 18, 2006 | 36.44 | 36.49 | 35.77 | 35.78 | 351,375 | -0.60(-1.64%) |
May 17, 2006 | 36.57 | 36.58 | 36.10 | 36.37 | 479,901 | -0.36(-0.98%) |
May 16, 2006 | 36.86 | 36.98 | 36.57 | 36.73 | 235,656 | -0.07(-0.19%) |
May 15, 2006 | 35.94 | 36.89 | 35.94 | 36.80 | 494,112 | +0.90(+2.52%) |
May 12, 2006 | 36.63 | 36.77 | 35.90 | 35.90 | 634,350 | -0.75(-2.04%) |
May 11, 2006 | 37.06 | 37.09 | 36.60 | 36.65 | 247,056 | -0.47(-1.26%) |
May 10, 2006 | 37.24 | 37.36 | 37.06 | 37.11 | 165,380 | -0.12(-0.31%) |
May 09, 2006 | 37.20 | 37.45 | 37.11 | 37.23 | 194,428 | -0.03(-0.09%) |
May 08, 2006 | 36.98 | 37.30 | 36.98 | 37.26 | 309,054 | +0.28(+0.76%) |
May 05, 2006 | 37.01 | 37.27 | 36.94 | 36.98 | 457,881 | -0.04(-0.12%) |
May 04, 2006 | 36.67 | 37.14 | 36.67 | 37.02 | 233,001 | +0.39(+1.07%) |
May 03, 2006 | 36.69 | 36.98 | 36.60 | 36.63 | 384,951 | -0.07(-0.19%) |
May 02, 2006 | 36.63 | 36.86 | 36.50 | 36.70 | 428,210 | +0.07(+0.19%) |
May 01, 2006 | 37.13 | 37.22 | 36.60 | 36.63 | 516,600 | -0.43(-1.16%) |
Apr 28, 2006 | 36.35 | 37.29 | 36.29 | 37.06 | 681,357 | +0.63(+1.72%) |
Apr 27, 2006 | 35.90 | 36.68 | 35.87 | 36.44 | 530,655 | +0.56(+1.57%) |
Apr 26, 2006 | 35.86 | 36.07 | 35.46 | 35.87 | 830,340 | +1.17(+3.38%) |
Apr 25, 2006 | 34.42 | 34.71 | 34.16 | 34.70 | 413,218 | +0.38(+1.12%) |
Apr 24, 2006 | 33.97 | 34.39 | 33.71 | 34.32 | 791,923 | +0.25(+0.73%) |
Apr 21, 2006 | 34.29 | 34.29 | 33.95 | 34.07 | 289,533 | -0.16(-0.47%) |
Apr 20, 2006 | 34.50 | 34.50 | 34.16 | 34.23 | 150,857 | -0.33(-0.96%) |
Apr 19, 2006 | 34.58 | 34.69 | 34.31 | 34.56 | 210,981 | -0.02(-0.06%) |
Apr 18, 2006 | 33.80 | 34.67 | 33.76 | 34.58 | 218,009 | +0.78(+2.31%) |
Apr 17, 2006 | 33.73 | 33.97 | 33.67 | 33.80 | 191,929 | +0.04(+0.13%) |
Apr 13, 2006 | 33.50 | 33.84 | 33.40 | 33.75 | 228,472 | +0.26(+0.76%) |
Apr 12, 2006 | 33.44 | 33.57 | 33.34 | 33.50 | 186,619 | +0.03(+0.10%) |
Apr 11, 2006 | 33.71 | 33.80 | 33.32 | 33.46 | 331,698 | -0.22(-0.65%) |
Apr 10, 2006 | 33.73 | 33.77 | 33.52 | 33.68 | 468,188 | -0.03(-0.09%) |
Apr 07, 2006 | 34.19 | 34.37 | 33.58 | 33.71 | 428,366 | -0.41(-1.20%) |
Apr 06, 2006 | 34.23 | 34.37 | 33.97 | 34.12 | 288,440 | -0.16(-0.47%) |
Apr 05, 2006 | 34.10 | 34.28 | 33.80 | 34.28 | 397,445 | +0.14(+0.41%) |
Apr 04, 2006 | 34.24 | 34.41 | 34.09 | 34.14 | 485,367 | -0.06(-0.19%) |
Apr 03, 2006 | 34.48 | 34.48 | 34.09 | 34.21 | 521,441 | -0.21(-0.61%) |
Mar 31, 2006 | 34.58 | 34.62 | 34.36 | 34.42 | 395,258 | -0.12(-0.33%) |
Mar 30, 2006 | 35.03 | 35.08 | 34.32 | 34.53 | 544,242 | -0.59(-1.68%) |
Mar 29, 2006 | 35.24 | 35.30 | 34.89 | 35.12 | 377,455 | -0.28(-0.78%) |
Mar 28, 2006 | 35.78 | 35.78 | 35.39 | 35.40 | 115,875 | -0.33(-0.91%) |
Mar 27, 2006 | 35.68 | 35.72 | 35.37 | 35.72 | 128,369 | +0.04(+0.13%) |
Mar 24, 2006 | 35.39 | 35.68 | 35.28 | 35.68 | 138,364 | +0.20(+0.58%) |
Mar 23, 2006 | 35.55 | 35.55 | 35.24 | 35.47 | 96,979 | -0.13(-0.38%) |
Mar 22, 2006 | 35.23 | 35.63 | 35.15 | 35.61 | 163,350 | +0.33(+0.94%) |
Mar 21, 2006 | 35.41 | 35.65 | 35.24 | 35.28 | 251,272 | -0.23(-0.65%) |
Mar 20, 2006 | 35.71 | 35.72 | 35.37 | 35.51 | 177,093 | -0.23(-0.65%) |
Mar 17, 2006 | 35.65 | 35.74 | 35.52 | 35.74 | 245,650 | +0.12(+0.34%) |
Mar 16, 2006 | 35.70 | 35.77 | 35.53 | 35.62 | 176,312 | -0.02(-0.05%) |
Mar 15, 2006 | 35.44 | 35.65 | 34.92 | 35.63 | 172,252 | +0.19(+0.52%) |
Mar 14, 2006 | 35.11 | 35.49 | 34.90 | 35.45 | 228,940 | +0.34(+0.97%) |
Mar 13, 2006 | 34.96 | 35.28 | 34.92 | 35.11 | 229,253 | +0.13(+0.38%) |
Mar 10, 2006 | 34.75 | 35.06 | 34.56 | 34.98 | 174,750 | +0.23(+0.66%) |
Mar 09, 2006 | 34.96 | 35.07 | 34.59 | 34.74 | 173,970 | -0.22(-0.62%) |
Mar 08, 2006 | 34.78 | 34.96 | 34.60 | 34.96 | 133,522 | +0.12(+0.33%) |
Mar 07, 2006 | 34.73 | 34.89 | 34.60 | 34.85 | 158,509 | +0.09(+0.26%) |
Mar 06, 2006 | 35.31 | 35.31 | 34.74 | 34.76 | 190,992 | -0.56(-1.58%) |
Mar 03, 2006 | 35.37 | 35.61 | 35.17 | 35.31 | 100,883 | -0.12(-0.33%) |
Mar 02, 2006 | 35.56 | 35.60 | 35.23 | 35.43 | 143,829 | -0.14(-0.40%) |
Mar 01, 2006 | 35.39 | 35.72 | 35.26 | 35.57 | 220,507 | +0.28(+0.78%) |
Feb 28, 2006 | 35.34 | 35.36 | 34.96 | 35.30 | 244,401 | -0.04(-0.13%) |
Feb 27, 2006 | 35.09 | 35.39 | 35.05 | 35.34 | 225,036 | +0.06(+0.16%) |
Feb 24, 2006 | 35.03 | 35.28 | 34.81 | 35.28 | 295,155 | +0.21(+0.60%) |
Feb 23, 2006 | 35.28 | 35.44 | 35.03 | 35.07 | 393,853 | -0.31(-0.87%) |
Feb 22, 2006 | 34.97 | 35.51 | 34.97 | 35.38 | 220,195 | +0.32(+0.91%) |
Feb 21, 2006 | 35.19 | 35.22 | 34.96 | 35.06 | 224,568 | -0.13(-0.36%) |
Feb 17, 2006 | 35.00 | 35.24 | 34.89 | 35.19 | 240,185 | +0.14(+0.40%) |
Feb 16, 2006 | 35.10 | 35.23 | 34.99 | 35.05 | 340,131 | +0.01(+0.04%) |
Feb 15, 2006 | 34.89 | 35.12 | 34.62 | 35.03 | 202,704 | +0.19(+0.55%) |
Feb 14, 2006 | 34.37 | 34.89 | 34.34 | 34.84 | 374,957 | +0.53(+1.55%) |
Feb 13, 2006 | 34.30 | 34.51 | 34.13 | 34.31 | 163,506 | +0.01(+0.02%) |
Feb 10, 2006 | 33.98 | 34.34 | 33.77 | 34.30 | 256,738 | +0.28(+0.81%) |
Feb 09, 2006 | 34.18 | 34.48 | 33.98 | 34.03 | 244,401 | -0.14(-0.41%) |
Feb 08, 2006 | 33.81 | 34.19 | 33.62 | 34.17 | 358,091 | +0.34(+1.00%) |
Feb 07, 2006 | 34.34 | 34.44 | 33.52 | 33.83 | 500,671 | -0.55(-1.60%) |
Feb 06, 2006 | 33.98 | 34.41 | 33.85 | 34.38 | 237,217 | +0.53(+1.57%) |
Feb 03, 2006 | 34.07 | 34.22 | 33.80 | 33.85 | 262,048 | -0.31(-0.92%) |
Feb 02, 2006 | 34.44 | 34.44 | 34.05 | 34.16 | 191,460 | -0.29(-0.85%) |
Feb 01, 2006 | 34.39 | 34.48 | 34.16 | 34.46 | 212,699 | +0.04(+0.13%) |
Jan 31, 2006 | 34.19 | 34.55 | 34.03 | 34.41 | 348,564 | +0.13(+0.39%) |
Jan 30, 2006 | 34.41 | 34.42 | 34.17 | 34.28 | 229,721 | -0.10(-0.30%) |
Jan 27, 2006 | 34.23 | 34.50 | 33.90 | 34.38 | 512,852 | +0.15(+0.43%) |
Jan 26, 2006 | 34.55 | 34.71 | 34.01 | 34.23 | 380,579 | -0.23(-0.67%) |
Jan 25, 2006 | 34.92 | 35.15 | 34.38 | 34.46 | 387,294 | -0.33(-0.94%) |
Jan 24, 2006 | 34.10 | 34.93 | 34.10 | 34.79 | 411,968 | +0.69(+2.01%) |
Jan 23, 2006 | 33.98 | 34.28 | 33.92 | 34.10 | 331,074 | +0.16(+0.47%) |
Jan 20, 2006 | 34.64 | 34.65 | 33.94 | 33.94 | 204,266 | -0.70(-2.03%) |
Jan 19, 2006 | 34.81 | 34.98 | 34.60 | 34.65 | 187,244 | -0.10(-0.28%) |
Jan 18, 2006 | 34.51 | 34.89 | 34.39 | 34.74 | 134,147 | +0.13(+0.39%) |
Jan 17, 2006 | 34.84 | 34.84 | 34.54 | 34.61 | 231,751 | -0.29(-0.84%) |
Jan 13, 2006 | 34.51 | 34.96 | 34.51 | 34.90 | 182,090 | +0.44(+1.28%) |
Jan 12, 2006 | 35.02 | 35.06 | 34.42 | 34.46 | 135,396 | -0.56(-1.59%) |
Jan 11, 2006 | 35.19 | 35.19 | 34.90 | 35.02 | 171,627 | -0.08(-0.22%) |
Jan 10, 2006 | 34.96 | 35.14 | 34.78 | 35.10 | 113,377 | +0.08(+0.22%) |
Jan 09, 2006 | 35.10 | 35.17 | 34.93 | 35.02 | 144,766 | +0.02(+0.05%) |
Jan 06, 2006 | 34.94 | 35.01 | 34.62 | 35.00 | 212,231 | +0.21(+0.61%) |
Jan 05, 2006 | 34.72 | 34.79 | 34.50 | 34.79 | 407,908 | +0.07(+0.20%) |
Jan 04, 2006 | 34.75 | 34.89 | 34.62 | 34.72 | 300,465 | -0.10(-0.28%) |
Jan 03, 2006 | 34.44 | 34.82 | 34.12 | 34.82 | 350,907 | +0.44(+1.29%) |
Dec 30, 2005 | 34.64 | 34.64 | 34.11 | 34.37 | 278,445 | -0.30(-0.87%) |
Dec 29, 2005 | 34.87 | 34.98 | 34.65 | 34.67 | 249,242 | -0.26(-0.73%) |
Dec 28, 2005 | 35.01 | 35.08 | 34.82 | 34.93 | 263,766 | -0.07(-0.20%) |
Dec 27, 2005 | 35.44 | 35.68 | 35.00 | 35.00 | 141,175 | -0.39(-1.10%) |
Dec 23, 2005 | 35.38 | 35.46 | 35.23 | 35.39 | 133,679 | +0.08(+0.22%) |
Dec 22, 2005 | 35.37 | 35.44 | 35.01 | 35.31 | 213,168 | -0.05(-0.15%) |
Dec 21, 2005 | 35.49 | 35.68 | 35.21 | 35.37 | 218,633 | -0.08(-0.22%) |
Dec 20, 2005 | 35.51 | 35.69 | 35.39 | 35.44 | 157,572 | -0.01(-0.02%) |
Dec 19, 2005 | 35.92 | 35.92 | 35.42 | 35.45 | 326,233 | -0.35(-0.97%) |
Dec 16, 2005 | 35.85 | 36.13 | 35.69 | 35.80 | 458,662 | +0.01(+0.04%) |
Dec 15, 2005 | 35.70 | 35.94 | 35.22 | 35.78 | 335,290 | +0.11(+0.31%) |
Dec 14, 2005 | 35.60 | 35.88 | 35.56 | 35.67 | 88,078 | +0.07(+0.20%) |
Dec 13, 2005 | 35.40 | 35.67 | 35.10 | 35.60 | 224,099 | +0.19(+0.52%) |
Dec 12, 2005 | 35.37 | 35.46 | 35.05 | 35.42 | 208,639 | +0.08(+0.24%) |
Dec 09, 2005 | 35.12 | 35.53 | 35.02 | 35.33 | 174,282 | +0.17(+0.47%) |
Dec 08, 2005 | 35.17 | 35.46 | 34.85 | 35.17 | 259,705 | -0.01(-0.02%) |
Dec 07, 2005 | 35.80 | 35.87 | 35.08 | 35.17 | 592,029 | -0.72(-2.00%) |
Dec 06, 2005 | 35.49 | 36.01 | 35.49 | 35.89 | 901,240 | +0.46(+1.30%) |
Dec 05, 2005 | 35.32 | 35.47 | 34.93 | 35.43 | 323,734 | +0.11(+0.31%) |
Dec 02, 2005 | 34.99 | 35.33 | 34.80 | 35.32 | 311,553 | +0.28(+0.79%) |
Dec 01, 2005 | 34.54 | 35.10 | 34.54 | 35.05 | 321,079 | +0.56(+1.62%) |
Nov 30, 2005 | 35.04 | 35.04 | 34.35 | 34.49 | 274,229 | -0.28(-0.81%) |
Nov 29, 2005 | 34.67 | 35.02 | 34.64 | 34.77 | 373,239 | -0.03(-0.09%) |
Nov 28, 2005 | 35.06 | 35.06 | 34.73 | 34.80 | 601,555 | -0.26(-0.73%) |
Nov 25, 2005 | 34.93 | 35.08 | 34.75 | 35.06 | 65,746 | +0.16(+0.46%) |
Nov 23, 2005 | 34.92 | 35.00 | 34.75 | 34.90 | 245,650 | -0.06(-0.16%) |
Nov 22, 2005 | 34.76 | 35.01 | 34.59 | 34.96 | 192,397 | +0.07(+0.20%) |
Nov 21, 2005 | 34.44 | 34.89 | 34.22 | 34.89 | 244,089 | +0.45(+1.30%) |
Nov 18, 2005 | 34.42 | 34.58 | 34.10 | 34.44 | 205,203 | +0.10(+0.28%) |
Nov 17, 2005 | 33.78 | 34.35 | 33.74 | 34.34 | 201,924 | +0.67(+1.98%) |
Nov 16, 2005 | 33.85 | 33.94 | 33.33 | 33.68 | 228,003 | -0.18(-0.53%) |
Nov 15, 2005 | 34.29 | 34.44 | 33.68 | 33.85 | 240,809 | -0.44(-1.27%) |
Nov 14, 2005 | 34.64 | 34.64 | 34.01 | 34.29 | 227,379 | -0.32(-0.93%) |
Nov 11, 2005 | 34.31 | 34.71 | 34.19 | 34.61 | 161,164 | +0.30(+0.88%) |
Nov 10, 2005 | 33.94 | 34.37 | 33.89 | 34.31 | 479,433 | +0.13(+0.37%) |
Nov 09, 2005 | 33.96 | 34.35 | 33.77 | 34.18 | 297,654 | +0.21(+0.62%) |
Nov 08, 2005 | 33.87 | 33.98 | 33.36 | 33.97 | 290,626 | +0.04(+0.11%) |
Nov 07, 2005 | 34.33 | 34.05 | 33.65 | 33.93 | 467,251 | -0.39(-1.14%) |
Nov 04, 2005 | 34.07 | 34.39 | 34.07 | 34.32 | 308,742 | +0.29(+0.85%) |
Nov 03, 2005 | 34.29 | 34.40 | 33.87 | 34.03 | 343,099 | -0.19(-0.56%) |
Nov 02, 2005 | 33.68 | 34.35 | 33.64 | 34.23 | 332,011 | +0.63(+1.87%) |
Nov 01, 2005 | 33.74 | 33.92 | 33.57 | 33.60 | 320,298 | -0.22(-0.66%) |
Oct 31, 2005 | 33.33 | 33.91 | 33.31 | 33.82 | 478,027 | +0.72(+2.17%) |
Oct 28, 2005 | 32.43 | 33.14 | 32.43 | 33.11 | 558,453 | +0.77(+2.40%) |
Oct 27, 2005 | 32.72 | 32.72 | 32.33 | 32.33 | 392,135 | -0.26(-0.79%) |
Oct 26, 2005 | 32.24 | 32.75 | 32.08 | 32.59 | 309,367 | +0.35(+1.07%) |
Oct 25, 2005 | 32.59 | 32.59 | 31.80 | 32.24 | 302,495 | -0.38(-1.16%) |
Oct 24, 2005 | 31.99 | 32.62 | 31.98 | 32.62 | 309,054 | +0.63(+1.98%) |
Oct 21, 2005 | 31.98 | 32.24 | 31.82 | 31.98 | 241,902 | +0.06(+0.20%) |
Oct 20, 2005 | 32.00 | 32.27 | 31.72 | 31.92 | 224,099 | -0.10(-0.32%) |
Oct 19, 2005 | 31.50 | 32.02 | 31.31 | 32.02 | 280,476 | +0.46(+1.46%) |
Oct 18, 2005 | 31.40 | 32.00 | 31.33 | 31.56 | 405,565 | +0.11(+0.35%) |
Oct 17, 2005 | 31.71 | 31.81 | 31.12 | 31.45 | 325,139 | -0.26(-0.81%) |
Oct 14, 2005 | 30.99 | 31.79 | 30.84 | 31.71 | 614,829 | +0.85(+2.74%) |
Oct 13, 2005 | 30.48 | 31.00 | 30.31 | 30.86 | 382,765 | +0.35(+1.15%) |
Oct 12, 2005 | 30.40 | 30.69 | 30.31 | 30.51 | 415,716 | +0.15(+0.49%) |
Oct 11, 2005 | 30.80 | 30.86 | 30.35 | 30.36 | 234,719 | -0.36(-1.17%) |
Oct 10, 2005 | 30.74 | 30.94 | 30.63 | 30.72 | 114,001 | -0.01(-0.02%) |
Oct 07, 2005 | 30.99 | 31.02 | 30.66 | 30.73 | 206,140 | -0.20(-0.64%) |
Oct 06, 2005 | 30.86 | 31.18 | 30.58 | 30.93 | 216,759 | +0.19(+0.60%) |
Oct 05, 2005 | 31.44 | 31.44 | 30.74 | 30.74 | 174,126 | -0.70(-2.22%) |
Oct 04, 2005 | 31.82 | 32.02 | 31.44 | 31.44 | 351,688 | -0.29(-0.91%) |
Oct 03, 2005 | 31.82 | 31.91 | 31.63 | 31.73 | 272,355 | +0.13(+0.43%) |
Sep 30, 2005 | 31.54 | 31.63 | 31.18 | 31.59 | 233,625 | +0.03(+0.10%) |
Sep 29, 2005 | 30.89 | 31.56 | 30.80 | 31.56 | 435,393 | +0.63(+2.03%) |
Sep 28, 2005 | 31.32 | 31.38 | 30.67 | 30.93 | 282,818 | -0.38(-1.21%) |
Sep 27, 2005 | 31.47 | 31.54 | 31.13 | 31.31 | 217,072 | -0.09(-0.29%) |
Sep 26, 2005 | 31.60 | 31.75 | 31.20 | 31.40 | 163,975 | -0.11(-0.35%) |
Sep 23, 2005 | 31.51 | 31.66 | 31.20 | 31.51 | 127,432 | +0.13(+0.43%) |
Sep 22, 2005 | 31.22 | 31.65 | 30.93 | 31.38 | 313,427 | +0.06(+0.20%) |
Sep 21, 2005 | 31.54 | 31.54 | 31.13 | 31.31 | 228,940 | -0.32(-1.01%) |
Sep 20, 2005 | 31.89 | 32.24 | 31.54 | 31.63 | 257,207 | -0.19(-0.58%) |
Sep 19, 2005 | 31.89 | 31.89 | 31.62 | 31.82 | 196,145 | -0.12(-0.38%) |
Sep 16, 2005 | 31.24 | 32.13 | 31.24 | 31.94 | 512,696 | +0.70(+2.23%) |
Sep 15, 2005 | 31.06 | 31.31 | 30.83 | 31.24 | 230,658 | +0.20(+0.66%) |
Sep 14, 2005 | 31.12 | 31.22 | 30.93 | 31.04 | 195,052 | -0.03(-0.08%) |
Sep 13, 2005 | 31.70 | 31.70 | 30.98 | 31.06 | 218,477 | -0.70(-2.20%) |
Sep 12, 2005 | 31.74 | 31.80 | 31.57 | 31.76 | 179,436 | +0.03(+0.10%) |
Sep 09, 2005 | 31.57 | 31.73 | 31.57 | 31.73 | 166,317 | +0.17(+0.55%) |
Sep 08, 2005 | 31.82 | 31.88 | 31.49 | 31.56 | 185,214 | -0.28(-0.89%) |
Sep 07, 2005 | 31.91 | 32.18 | 31.73 | 31.84 | 236,280 | -0.22(-0.68%) |
Sep 06, 2005 | 31.50 | 32.11 | 31.50 | 32.06 | 183,652 | +0.56(+1.77%) |
Sep 02, 2005 | 31.54 | 31.68 | 31.38 | 31.50 | 133,835 | -0.03(-0.08%) |