Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.00 | 42.24 | 41.95 | 42.12 | 51,985 | +0.24(+0.57%) |
Aug 30, 2006 | 41.88 | 42.02 | 41.75 | 41.88 | 36,893 | -0.02(-0.04%) |
Aug 29, 2006 | 41.71 | 41.94 | 41.38 | 41.90 | 57,016 | +0.19(+0.46%) |
Aug 28, 2006 | 41.73 | 41.86 | 41.54 | 41.71 | 66,304 | -0.11(-0.26%) |
Aug 25, 2006 | 41.56 | 41.98 | 41.56 | 41.81 | 33,668 | +0.18(+0.43%) |
Aug 24, 2006 | 42.11 | 42.16 | 41.52 | 41.64 | 100,230 | -0.35(-0.83%) |
Aug 23, 2006 | 42.31 | 42.37 | 41.85 | 41.99 | 46,438 | -0.22(-0.51%) |
Aug 22, 2006 | 42.02 | 42.31 | 42.02 | 42.20 | 56,629 | +0.06(+0.15%) |
Aug 21, 2006 | 41.95 | 42.26 | 41.95 | 42.14 | 90,427 | +0.02(+0.06%) |
Aug 18, 2006 | 42.22 | 42.26 | 41.75 | 42.12 | 31,991 | +0.09(+0.20%) |
Aug 17, 2006 | 42.33 | 42.33 | 41.91 | 42.03 | 271,668 | -0.17(-0.40%) |
Aug 16, 2006 | 41.81 | 42.29 | 41.75 | 42.20 | 164,342 | +0.89(+2.16%) |
Aug 15, 2006 | 41.05 | 41.45 | 40.91 | 41.31 | 117,903 | +0.70(+1.72%) |
Aug 14, 2006 | 40.95 | 41.12 | 40.57 | 40.61 | 72,367 | -0.17(-0.42%) |
Aug 11, 2006 | 41.43 | 41.43 | 40.75 | 40.78 | 121,257 | -0.47(-1.13%) |
Aug 10, 2006 | 41.09 | 41.31 | 40.95 | 41.25 | 228,841 | -0.01(-0.02%) |
Aug 09, 2006 | 41.62 | 41.76 | 41.18 | 41.26 | 41,537 | +0.05(+0.11%) |
Aug 08, 2006 | 41.71 | 41.81 | 41.06 | 41.21 | 118,806 | -0.45(-1.08%) |
Aug 07, 2006 | 41.59 | 41.88 | 41.40 | 41.66 | 28,508 | +0.14(+0.34%) |
Aug 04, 2006 | 42.31 | 42.50 | 41.35 | 41.52 | 164,858 | -0.27(-0.65%) |
Aug 03, 2006 | 41.47 | 42.02 | 41.37 | 41.79 | 62,305 | +0.10(+0.24%) |
Aug 02, 2006 | 41.35 | 42.03 | 41.35 | 41.69 | 118,419 | +0.65(+1.59%) |
Aug 01, 2006 | 41.37 | 41.37 | 40.78 | 41.04 | 394,602 | -0.36(-0.86%) |
Jul 31, 2006 | 40.24 | 41.63 | 40.24 | 41.40 | 136,221 | +0.46(+1.12%) |
Jul 28, 2006 | 40.19 | 41.03 | 40.19 | 40.94 | 116,097 | +0.67(+1.68%) |
Jul 27, 2006 | 41.24 | 41.24 | 40.20 | 40.26 | 144,734 | -0.92(-2.24%) |
Jul 26, 2006 | 41.24 | 41.26 | 40.68 | 41.19 | 83,332 | -0.11(-0.26%) |
Jul 25, 2006 | 40.62 | 41.38 | 40.44 | 41.30 | 135,705 | +0.73(+1.80%) |
Jul 24, 2006 | 40.19 | 40.64 | 39.81 | 40.57 | 201,106 | +0.71(+1.77%) |
Jul 21, 2006 | 40.74 | 41.06 | 39.84 | 39.86 | 196,075 | -0.90(-2.21%) |
Jul 20, 2006 | 41.95 | 42.06 | 40.71 | 40.76 | 121,257 | -1.33(-3.17%) |
Jul 19, 2006 | 41.02 | 42.30 | 40.98 | 42.09 | 321,332 | +1.26(+3.09%) |
Jul 18, 2006 | 40.89 | 41.11 | 40.33 | 40.83 | 139,703 | +0.12(+0.29%) |
Jul 17, 2006 | 41.09 | 41.32 | 40.64 | 40.71 | 130,029 | -0.67(-1.61%) |
Jul 14, 2006 | 41.32 | 41.48 | 40.78 | 41.38 | 140,219 | -0.04(-0.09%) |
Jul 13, 2006 | 42.37 | 42.40 | 41.37 | 41.42 | 264,573 | -1.26(-2.94%) |
Jul 12, 2006 | 43.08 | 43.35 | 42.61 | 42.68 | 195,043 | -0.41(-0.95%) |
Jul 11, 2006 | 42.90 | 43.12 | 42.53 | 43.09 | 173,630 | +0.02(+0.04%) |
Jul 10, 2006 | 43.08 | 43.34 | 42.87 | 43.07 | 220,843 | +0.12(+0.27%) |
Jul 07, 2006 | 43.30 | 43.44 | 42.74 | 42.95 | 213,748 | -0.52(-1.19%) |
Jul 06, 2006 | 43.49 | 43.83 | 43.30 | 43.47 | 169,373 | +0.08(+0.18%) |
Jul 05, 2006 | 43.81 | 43.81 | 42.96 | 43.40 | 251,931 | -0.47(-1.08%) |
Jul 03, 2006 | 43.76 | 43.95 | 43.61 | 43.87 | 140,864 | +0.53(+1.22%) |
Jun 30, 2006 | 43.53 | 43.55 | 43.02 | 43.34 | 201,364 | +0.40(+0.94%) |
Jun 29, 2006 | 41.78 | 43.06 | 41.73 | 42.94 | 390,474 | +1.61(+3.90%) |
Jun 28, 2006 | 41.39 | 41.41 | 41.02 | 41.33 | 172,727 | +0.11(+0.26%) |
Jun 27, 2006 | 41.75 | 41.87 | 41.18 | 41.22 | 374,607 | -0.56(-1.34%) |
Jun 26, 2006 | 41.51 | 41.78 | 41.37 | 41.78 | 183,047 | +0.23(+0.56%) |
Jun 23, 2006 | 40.98 | 41.78 | 40.98 | 41.54 | 79,204 | +0.41(+1.00%) |
Jun 22, 2006 | 41.22 | 41.33 | 40.78 | 41.13 | 50,566 | -0.30(-0.73%) |
Jun 21, 2006 | 40.35 | 41.72 | 40.35 | 41.44 | 103,713 | +1.06(+2.63%) |
Jun 20, 2006 | 40.43 | 40.94 | 40.23 | 40.37 | 147,185 | +0.00(+0.00%) |
Jun 19, 2006 | 41.47 | 41.47 | 40.17 | 40.37 | 86,557 | -0.92(-2.23%) |
Jun 16, 2006 | 41.57 | 41.57 | 40.99 | 41.30 | 675,687 | -0.24(-0.58%) |
Jun 15, 2006 | 40.66 | 41.71 | 40.64 | 41.54 | 97,650 | +1.53(+3.82%) |
Jun 14, 2006 | 39.28 | 40.05 | 39.26 | 40.01 | 194,011 | +0.56(+1.41%) |
Jun 13, 2006 | 39.73 | 40.35 | 39.16 | 39.45 | 235,290 | -0.74(-1.85%) |
Jun 12, 2006 | 41.12 | 41.39 | 40.19 | 40.19 | 138,543 | -0.98(-2.37%) |
Jun 09, 2006 | 41.63 | 41.97 | 40.95 | 41.17 | 112,098 | -0.30(-0.73%) |
Jun 08, 2006 | 40.93 | 41.61 | 39.92 | 41.47 | 367,513 | -0.19(-0.45%) |
Jun 07, 2006 | 42.64 | 42.68 | 41.65 | 41.66 | 125,901 | -1.10(-2.57%) |
Jun 06, 2006 | 43.15 | 43.15 | 42.33 | 42.76 | 259,800 | -0.42(-0.97%) |
Jun 05, 2006 | 44.60 | 44.60 | 43.14 | 43.18 | 229,228 | -1.42(-3.18%) |
Jun 02, 2006 | 44.68 | 44.73 | 44.24 | 44.60 | 116,613 | +0.35(+0.79%) |
Jun 01, 2006 | 43.50 | 44.25 | 43.20 | 44.25 | 72,109 | +0.58(+1.33%) |
May 31, 2006 | 43.41 | 43.86 | 43.32 | 43.67 | 112,098 | +0.53(+1.24%) |
May 30, 2006 | 44.11 | 44.11 | 43.12 | 43.13 | 94,812 | -0.95(-2.16%) |
May 26, 2006 | 43.57 | 44.21 | 43.57 | 44.09 | 77,398 | +0.63(+1.44%) |
May 25, 2006 | 42.83 | 43.55 | 42.79 | 43.46 | 266,379 | +1.01(+2.37%) |
May 24, 2006 | 42.36 | 43.17 | 41.67 | 42.45 | 253,866 | -0.35(-0.82%) |
May 23, 2006 | 43.42 | 43.73 | 42.78 | 42.80 | 230,905 | +0.21(+0.49%) |
May 22, 2006 | 42.83 | 42.88 | 41.75 | 42.59 | 341,455 | -0.90(-2.07%) |
May 19, 2006 | 43.43 | 43.71 | 42.78 | 43.49 | 428,786 | -0.02(-0.04%) |
May 18, 2006 | 44.03 | 44.40 | 43.50 | 43.50 | 259,929 | -0.53(-1.20%) |
May 17, 2006 | 45.13 | 45.32 | 43.85 | 44.03 | 324,814 | -1.21(-2.67%) |
May 16, 2006 | 45.56 | 45.78 | 44.57 | 45.24 | 158,666 | -0.12(-0.26%) |
May 15, 2006 | 45.44 | 45.63 | 44.90 | 45.36 | 319,655 | -0.83(-1.80%) |
May 12, 2006 | 47.10 | 47.12 | 46.08 | 46.19 | 258,897 | -1.12(-2.36%) |
May 11, 2006 | 48.35 | 48.40 | 47.30 | 47.30 | 165,374 | -0.60(-1.25%) |
May 10, 2006 | 47.95 | 47.95 | 47.54 | 47.90 | 181,370 | -0.02(-0.05%) |
May 09, 2006 | 47.66 | 47.92 | 47.51 | 47.92 | 119,580 | +0.40(+0.85%) |
May 08, 2006 | 47.44 | 47.57 | 47.30 | 47.52 | 258,510 | +0.23(+0.49%) |
May 05, 2006 | 47.21 | 47.33 | 46.98 | 47.29 | 158,279 | +0.32(+0.68%) |
May 04, 2006 | 46.82 | 47.14 | 46.71 | 46.97 | 110,679 | +0.41(+0.88%) |
May 03, 2006 | 46.54 | 46.61 | 46.12 | 46.56 | 129,384 | +0.08(+0.17%) |
May 02, 2006 | 46.36 | 46.48 | 46.07 | 46.48 | 262,509 | +0.36(+0.77%) |
May 01, 2006 | 46.09 | 46.41 | 46.02 | 46.12 | 158,150 | +0.54(+1.19%) |
Apr 28, 2006 | 45.30 | 45.70 | 45.30 | 45.58 | 120,354 | +0.40(+0.88%) |
Apr 27, 2006 | 45.33 | 45.92 | 44.99 | 45.19 | 536,241 | -0.80(-1.74%) |
Apr 26, 2006 | 46.09 | 46.43 | 45.88 | 45.99 | 160,859 | -0.08(-0.17%) |
Apr 25, 2006 | 46.71 | 46.71 | 45.83 | 46.06 | 180,854 | -0.28(-0.60%) |
Apr 24, 2006 | 46.03 | 46.37 | 45.98 | 46.34 | 155,183 | +0.04(+0.08%) |
Apr 21, 2006 | 46.20 | 46.58 | 46.05 | 46.30 | 267,411 | +0.58(+1.27%) |
Apr 20, 2006 | 46.07 | 46.16 | 45.34 | 45.72 | 234,129 | -0.50(-1.07%) |
Apr 19, 2006 | 45.69 | 46.25 | 45.37 | 46.22 | 128,610 | +0.62(+1.36%) |
Apr 18, 2006 | 44.75 | 45.69 | 44.75 | 45.60 | 244,707 | +1.26(+2.85%) |
Apr 17, 2006 | 44.11 | 44.43 | 44.11 | 44.33 | 51,598 | +0.36(+0.83%) |
Apr 13, 2006 | 43.88 | 44.02 | 43.47 | 43.97 | 138,801 | +0.09(+0.21%) |
Apr 12, 2006 | 43.79 | 43.88 | 43.57 | 43.88 | 75,592 | +0.25(+0.57%) |
Apr 11, 2006 | 44.50 | 44.53 | 43.54 | 43.63 | 71,077 | -0.27(-0.62%) |
Apr 10, 2006 | 44.28 | 44.29 | 43.76 | 43.90 | 148,346 | -0.06(-0.14%) |
Apr 07, 2006 | 44.60 | 44.68 | 43.92 | 43.96 | 101,520 | -0.62(-1.39%) |
Apr 06, 2006 | 44.42 | 44.63 | 44.22 | 44.58 | 46,567 | +0.26(+0.58%) |
Apr 05, 2006 | 44.02 | 44.37 | 43.68 | 44.33 | 71,335 | +0.49(+1.11%) |
Apr 04, 2006 | 43.75 | 43.89 | 43.58 | 43.84 | 95,199 | +0.14(+0.32%) |
Apr 03, 2006 | 43.78 | 44.23 | 43.62 | 43.70 | 331,135 | +0.29(+0.66%) |
Mar 31, 2006 | 43.60 | 43.60 | 43.12 | 43.41 | 65,014 | -0.19(-0.44%) |
Mar 30, 2006 | 43.88 | 44.02 | 43.44 | 43.61 | 144,605 | +0.24(+0.55%) |
Mar 29, 2006 | 43.01 | 43.45 | 42.79 | 43.37 | 118,161 | +0.65(+1.52%) |
Mar 28, 2006 | 43.10 | 43.36 | 42.64 | 42.71 | 110,937 | -0.29(-0.67%) |
Mar 27, 2006 | 42.75 | 43.00 | 42.68 | 43.00 | 108,873 | +0.34(+0.80%) |
Mar 24, 2006 | 42.48 | 42.75 | 42.40 | 42.66 | 45,278 | -0.02(-0.05%) |
Mar 23, 2006 | 42.44 | 42.85 | 42.36 | 42.68 | 202,654 | +0.21(+0.49%) |
Mar 22, 2006 | 42.09 | 42.59 | 42.09 | 42.47 | 109,260 | +0.33(+0.79%) |
Mar 21, 2006 | 42.64 | 42.74 | 42.08 | 42.14 | 113,517 | -0.47(-1.11%) |
Mar 20, 2006 | 42.81 | 42.93 | 42.52 | 42.61 | 81,526 | -0.25(-0.58%) |
Mar 17, 2006 | 42.98 | 42.98 | 42.81 | 42.86 | 54,952 | +0.05(+0.13%) |
Mar 16, 2006 | 42.84 | 43.09 | 42.72 | 42.81 | 167,309 | +0.03(+0.07%) |
Mar 15, 2006 | 42.66 | 42.82 | 42.41 | 42.78 | 90,427 | +0.45(+1.06%) |
Mar 14, 2006 | 41.77 | 42.37 | 41.66 | 42.33 | 100,875 | +0.74(+1.77%) |
Mar 13, 2006 | 41.75 | 41.80 | 41.53 | 41.59 | 71,335 | +0.04(+0.09%) |
Mar 10, 2006 | 40.91 | 41.63 | 40.81 | 41.55 | 130,416 | +0.71(+1.75%) |
Mar 09, 2006 | 41.10 | 41.46 | 40.84 | 40.84 | 71,206 | -0.10(-0.25%) |
Mar 08, 2006 | 40.87 | 41.04 | 40.47 | 40.94 | 183,563 | -0.32(-0.77%) |
Mar 07, 2006 | 41.57 | 41.70 | 41.06 | 41.26 | 107,841 | -0.53(-1.28%) |
Mar 06, 2006 | 42.49 | 42.50 | 41.55 | 41.79 | 304,304 | -0.67(-1.57%) |
Mar 03, 2006 | 42.27 | 42.59 | 42.16 | 42.46 | 89,266 | +0.22(+0.53%) |
Mar 02, 2006 | 41.80 | 42.34 | 41.75 | 42.23 | 41,537 | +0.26(+0.61%) |
Mar 01, 2006 | 41.68 | 42.12 | 41.54 | 41.98 | 64,111 | +0.54(+1.31%) |
Feb 28, 2006 | 41.82 | 41.78 | 41.31 | 41.44 | 106,422 | -0.39(-0.93%) |
Feb 27, 2006 | 42.31 | 42.31 | 41.82 | 41.82 | 43,730 | -0.41(-0.97%) |
Feb 24, 2006 | 42.16 | 42.33 | 42.03 | 42.23 | 37,538 | +0.11(+0.26%) |
Feb 23, 2006 | 42.16 | 42.51 | 41.98 | 42.12 | 73,915 | -0.15(-0.35%) |
Feb 22, 2006 | 42.19 | 42.54 | 42.19 | 42.27 | 47,986 | +0.07(+0.17%) |
Feb 21, 2006 | 42.09 | 42.42 | 42.06 | 42.20 | 496,897 | +0.14(+0.33%) |
Feb 17, 2006 | 42.13 | 42.25 | 41.99 | 42.06 | 537,144 | +0.08(+0.18%) |
Feb 16, 2006 | 41.63 | 41.99 | 41.46 | 41.99 | 46,438 | +0.50(+1.20%) |
Feb 15, 2006 | 41.59 | 41.79 | 41.12 | 41.49 | 47,728 | -0.10(-0.24%) |
Feb 14, 2006 | 40.64 | 41.67 | 40.64 | 41.59 | 341,455 | +0.95(+2.35%) |
Feb 13, 2006 | 41.80 | 41.80 | 40.51 | 40.64 | 236,580 | -0.56(-1.36%) |
Feb 10, 2006 | 41.06 | 41.39 | 40.50 | 41.19 | 248,577 | -0.04(-0.09%) |
Feb 09, 2006 | 41.59 | 41.92 | 41.15 | 41.23 | 131,061 | +0.01(+0.02%) |
Feb 08, 2006 | 41.38 | 41.38 | 40.85 | 41.23 | 62,047 | -0.12(-0.30%) |
Feb 07, 2006 | 42.36 | 42.36 | 41.25 | 41.35 | 748,441 | -1.12(-2.63%) |
Feb 06, 2006 | 42.08 | 42.53 | 42.02 | 42.47 | 86,557 | +0.63(+1.50%) |
Feb 03, 2006 | 41.92 | 42.21 | 41.75 | 41.84 | 69,142 | -0.29(-0.70%) |
Feb 02, 2006 | 42.87 | 42.99 | 42.06 | 42.13 | 130,287 | -0.66(-1.54%) |
Feb 01, 2006 | 42.78 | 42.82 | 42.44 | 42.79 | 83,848 | +0.15(+0.35%) |
Jan 31, 2006 | 42.46 | 42.88 | 42.39 | 42.64 | 66,175 | +0.18(+0.42%) |
Jan 30, 2006 | 42.39 | 42.53 | 42.21 | 42.47 | 74,689 | +0.16(+0.38%) |
Jan 27, 2006 | 42.06 | 42.34 | 41.95 | 42.30 | 64,369 | +0.41(+0.98%) |
Jan 26, 2006 | 41.57 | 41.99 | 41.46 | 41.89 | 103,713 | +0.52(+1.26%) |
Jan 25, 2006 | 41.71 | 41.75 | 41.23 | 41.37 | 106,293 | +0.09(+0.23%) |
Jan 24, 2006 | 40.77 | 41.30 | 40.77 | 41.28 | 70,561 | +0.64(+1.56%) |
Jan 23, 2006 | 40.28 | 40.79 | 40.23 | 40.64 | 141,896 | +0.43(+1.08%) |
Jan 20, 2006 | 40.93 | 40.95 | 40.16 | 40.21 | 73,012 | -0.60(-1.46%) |
Jan 19, 2006 | 40.54 | 41.03 | 40.54 | 40.81 | 206,008 | +0.49(+1.21%) |
Jan 18, 2006 | 40.70 | 40.70 | 40.19 | 40.32 | 203,299 | -0.51(-1.25%) |
Jan 17, 2006 | 40.78 | 40.92 | 40.65 | 40.83 | 90,556 | +0.02(+0.04%) |
Jan 13, 2006 | 40.66 | 40.96 | 40.66 | 40.81 | 95,328 | +0.06(+0.15%) |
Jan 12, 2006 | 41.10 | 41.10 | 40.64 | 40.75 | 94,425 | -0.37(-0.90%) |
Jan 11, 2006 | 41.37 | 41.40 | 41.07 | 41.12 | 127,449 | -0.36(-0.88%) |
Jan 10, 2006 | 40.72 | 41.52 | 40.68 | 41.49 | 85,912 | -0.11(-0.26%) |
Jan 09, 2006 | 41.64 | 41.78 | 41.49 | 41.60 | 167,180 | -0.04(-0.09%) |
Jan 06, 2006 | 41.44 | 41.75 | 41.28 | 41.64 | 263,283 | +0.60(+1.47%) |
Jan 05, 2006 | 41.16 | 41.16 | 40.87 | 41.03 | 107,196 | -0.15(-0.36%) |
Jan 04, 2006 | 40.92 | 41.20 | 40.78 | 41.18 | 257,478 | +0.30(+0.74%) |
Jan 03, 2006 | 40.26 | 40.92 | 40.01 | 40.88 | 430,850 | +0.92(+2.31%) |
Dec 30, 2005 | 40.17 | 40.17 | 39.92 | 39.95 | 148,475 | -0.34(-0.85%) |
Dec 29, 2005 | 40.42 | 40.55 | 40.26 | 40.30 | 186,916 | -0.06(-0.15%) |
Dec 28, 2005 | 40.23 | 40.46 | 40.17 | 40.36 | 177,500 | +0.32(+0.79%) |
Dec 27, 2005 | 40.54 | 40.60 | 39.99 | 40.04 | 50,824 | -0.33(-0.83%) |
Dec 23, 2005 | 40.31 | 40.37 | 40.19 | 40.37 | 74,560 | +0.15(+0.37%) |
Dec 22, 2005 | 39.77 | 40.27 | 39.77 | 40.23 | 104,487 | +0.10(+0.25%) |
Dec 21, 2005 | 39.46 | 40.12 | 39.46 | 40.12 | 171,437 | +0.67(+1.69%) |
Dec 20, 2005 | 39.61 | 39.74 | 39.34 | 39.46 | 44,762 | -0.06(-0.16%) |
Dec 19, 2005 | 39.88 | 40.01 | 39.51 | 39.52 | 45,278 | -0.22(-0.55%) |
Dec 16, 2005 | 40.09 | 40.17 | 39.71 | 39.74 | 51,340 | -0.29(-0.74%) |
Dec 15, 2005 | 40.30 | 40.35 | 39.95 | 40.03 | 44,504 | -0.12(-0.29%) |
Dec 14, 2005 | 40.42 | 40.43 | 40.15 | 40.15 | 86,428 | -0.28(-0.69%) |
Dec 13, 2005 | 40.15 | 40.57 | 40.09 | 40.43 | 62,176 | +0.27(+0.68%) |
Dec 12, 2005 | 40.30 | 40.37 | 39.95 | 40.16 | 62,563 | +0.12(+0.29%) |
Dec 09, 2005 | 40.27 | 40.40 | 39.96 | 40.04 | 31,991 | -0.22(-0.54%) |
Dec 08, 2005 | 40.23 | 40.54 | 40.01 | 40.26 | 142,412 | -0.02(-0.04%) |
Dec 07, 2005 | 40.47 | 40.51 | 40.08 | 40.27 | 128,739 | -0.09(-0.23%) |
Dec 06, 2005 | 40.23 | 40.64 | 40.07 | 40.37 | 127,449 | +0.29(+0.72%) |
Dec 05, 2005 | 39.92 | 40.10 | 39.83 | 40.08 | 83,074 | +0.16(+0.39%) |
Dec 02, 2005 | 40.08 | 40.08 | 39.81 | 39.92 | 128,610 | -0.16(-0.39%) |
Dec 01, 2005 | 39.64 | 40.18 | 39.64 | 40.08 | 171,953 | +0.72(+1.83%) |
Nov 30, 2005 | 39.77 | 39.81 | 39.36 | 39.36 | 323,267 | -0.29(-0.72%) |
Nov 29, 2005 | 39.26 | 39.83 | 39.26 | 39.64 | 104,745 | +0.49(+1.25%) |
Nov 28, 2005 | 39.57 | 39.57 | 39.16 | 39.16 | 35,474 | -0.26(-0.65%) |
Nov 25, 2005 | 39.23 | 39.47 | 39.23 | 39.41 | 23,606 | +0.19(+0.49%) |
Nov 23, 2005 | 39.07 | 39.46 | 39.07 | 39.22 | 69,013 | +0.01(+0.02%) |
Nov 22, 2005 | 39.15 | 39.32 | 38.88 | 39.21 | 55,597 | +0.08(+0.20%) |
Nov 21, 2005 | 38.74 | 39.13 | 38.70 | 39.13 | 49,663 | +0.39(+1.00%) |
Nov 18, 2005 | 38.76 | 38.89 | 38.45 | 38.74 | 64,498 | +0.11(+0.28%) |
Nov 17, 2005 | 38.14 | 38.64 | 38.14 | 38.64 | 105,648 | +0.62(+1.63%) |
Nov 16, 2005 | 38.01 | 38.19 | 37.90 | 38.02 | 33,926 | -0.08(-0.20%) |
Nov 15, 2005 | 38.16 | 38.49 | 37.99 | 38.09 | 40,376 | -0.06(-0.16%) |
Nov 14, 2005 | 38.38 | 38.56 | 38.04 | 38.16 | 41,021 | -0.19(-0.49%) |
Nov 11, 2005 | 37.84 | 38.37 | 37.82 | 38.34 | 42,569 | +0.53(+1.39%) |
Nov 10, 2005 | 37.53 | 37.90 | 37.24 | 37.81 | 37,667 | +0.33(+0.89%) |
Nov 09, 2005 | 37.52 | 37.88 | 37.44 | 37.48 | 33,023 | -0.11(-0.29%) |
Nov 08, 2005 | 37.60 | 37.69 | 37.49 | 37.59 | 34,055 | -0.12(-0.31%) |
Nov 07, 2005 | 37.60 | 37.79 | 37.49 | 37.71 | 32,507 | +0.05(+0.14%) |
Nov 04, 2005 | 37.79 | 37.79 | 37.30 | 37.65 | 39,860 | +0.01(+0.02%) |
Nov 03, 2005 | 38.02 | 38.02 | 37.55 | 37.64 | 62,821 | -0.18(-0.47%) |
Nov 02, 2005 | 37.27 | 37.82 | 37.27 | 37.82 | 74,818 | +0.58(+1.56%) |
Nov 01, 2005 | 37.06 | 37.36 | 37.06 | 37.24 | 39,860 | +0.15(+0.40%) |
Oct 31, 2005 | 37.10 | 37.32 | 37.07 | 37.09 | 75,592 | -0.01(-0.02%) |
Oct 28, 2005 | 36.75 | 37.10 | 36.32 | 37.10 | 35,474 | +0.69(+1.90%) |
Oct 27, 2005 | 36.98 | 37.06 | 36.41 | 36.41 | 39,086 | -0.54(-1.47%) |
Oct 26, 2005 | 36.71 | 37.51 | 36.71 | 36.95 | 76,624 | +0.24(+0.65%) |
Oct 25, 2005 | 36.94 | 37.12 | 36.50 | 36.71 | 47,341 | -0.05(-0.15%) |
Oct 24, 2005 | 35.97 | 36.77 | 35.97 | 36.77 | 51,469 | +0.93(+2.60%) |
Oct 21, 2005 | 35.69 | 36.01 | 35.51 | 35.84 | 84,880 | +0.46(+1.29%) |
Oct 20, 2005 | 35.90 | 36.12 | 35.32 | 35.38 | 59,209 | -0.46(-1.28%) |
Oct 19, 2005 | 35.23 | 35.84 | 35.02 | 35.84 | 123,579 | +0.37(+1.05%) |
Oct 18, 2005 | 36.12 | 36.12 | 35.47 | 35.47 | 77,527 | -0.54(-1.51%) |
Oct 17, 2005 | 35.70 | 36.05 | 35.70 | 36.01 | 68,755 | +0.31(+0.87%) |
Oct 14, 2005 | 35.52 | 35.78 | 35.28 | 35.70 | 104,616 | +0.22(+0.63%) |
Oct 13, 2005 | 35.48 | 35.57 | 35.08 | 35.47 | 327,265 | -0.11(-0.31%) |
Oct 12, 2005 | 35.92 | 36.12 | 35.43 | 35.58 | 219,166 | -0.34(-0.95%) |
Oct 11, 2005 | 35.88 | 36.29 | 35.88 | 35.92 | 70,948 | +0.02(+0.04%) |
Oct 10, 2005 | 36.02 | 36.27 | 35.82 | 35.91 | 57,790 | -0.16(-0.45%) |
Oct 07, 2005 | 35.66 | 36.19 | 35.66 | 36.07 | 52,501 | +0.50(+1.39%) |
Oct 06, 2005 | 35.78 | 36.09 | 35.25 | 35.57 | 94,296 | -0.22(-0.63%) |
Oct 05, 2005 | 36.93 | 36.93 | 35.80 | 35.80 | 219,295 | -1.14(-3.09%) |
Oct 04, 2005 | 37.33 | 37.45 | 36.93 | 36.94 | 46,310 | -0.44(-1.18%) |
Oct 03, 2005 | 37.49 | 37.54 | 37.21 | 37.38 | 69,529 | -0.05(-0.14%) |
Sep 30, 2005 | 37.19 | 37.58 | 37.12 | 37.43 | 53,662 | +0.31(+0.84%) |
Sep 29, 2005 | 36.96 | 37.21 | 36.70 | 37.12 | 67,594 | +0.22(+0.59%) |
Sep 28, 2005 | 36.87 | 37.04 | 36.72 | 36.91 | 70,690 | +0.15(+0.40%) |
Sep 27, 2005 | 36.85 | 36.99 | 36.56 | 36.76 | 53,533 | -0.09(-0.25%) |
Sep 26, 2005 | 37.08 | 37.08 | 36.71 | 36.85 | 106,293 | +0.09(+0.23%) |
Sep 23, 2005 | 36.77 | 36.87 | 36.29 | 36.77 | 87,718 | -0.01(-0.02%) |
Sep 22, 2005 | 36.68 | 36.87 | 36.50 | 36.78 | 83,848 | -0.02(-0.06%) |
Sep 21, 2005 | 37.21 | 37.21 | 36.66 | 36.80 | 140,348 | -0.29(-0.79%) |
Sep 20, 2005 | 37.81 | 38.06 | 37.06 | 37.09 | 76,108 | -0.64(-1.71%) |
Sep 19, 2005 | 38.09 | 38.14 | 37.71 | 37.74 | 34,571 | -0.22(-0.57%) |
Sep 16, 2005 | 37.96 | 38.08 | 37.79 | 37.95 | 51,082 | +0.40(+1.07%) |
Sep 15, 2005 | 37.83 | 37.83 | 37.51 | 37.55 | 53,017 | -0.16(-0.41%) |
Sep 14, 2005 | 37.68 | 37.88 | 37.57 | 37.71 | 54,436 | +0.18(+0.48%) |
Sep 13, 2005 | 38.02 | 38.02 | 37.53 | 37.53 | 228,325 | -0.54(-1.43%) |
Sep 12, 2005 | 38.06 | 38.07 | 37.85 | 38.07 | 331,135 | +0.07(+0.18%) |
Sep 09, 2005 | 37.68 | 38.00 | 37.57 | 38.00 | 114,549 | +0.51(+1.36%) |
Sep 08, 2005 | 37.64 | 37.68 | 37.45 | 37.49 | 59,983 | -0.09(-0.23%) |
Sep 07, 2005 | 37.33 | 37.62 | 37.30 | 37.57 | 178,274 | +0.29(+0.77%) |
Sep 06, 2005 | 37.09 | 37.30 | 37.09 | 37.29 | 38,183 | +0.16(+0.44%) |
Sep 02, 2005 | 37.42 | 37.42 | 37.04 | 37.12 | 60,370 | -0.10(-0.27%) |