Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.32 | 36.35 | 36.16 | 36.26 | 382,649 | -0.16(-0.43%) |
Sep 28, 2006 | 36.70 | 36.70 | 36.17 | 36.41 | 710,092 | -0.28(-0.76%) |
Sep 27, 2006 | 36.64 | 36.76 | 36.49 | 36.69 | 532,741 | +0.05(+0.14%) |
Sep 26, 2006 | 36.27 | 36.65 | 35.69 | 36.64 | 1,255,371 | +0.38(+1.05%) |
Sep 25, 2006 | 36.71 | 36.71 | 36.22 | 36.26 | 365,742 | -0.56(-1.51%) |
Sep 22, 2006 | 36.52 | 36.81 | 36.29 | 36.81 | 234,167 | +0.34(+0.93%) |
Sep 21, 2006 | 36.47 | 36.59 | 36.36 | 36.47 | 397,141 | +0.04(+0.12%) |
Sep 20, 2006 | 36.34 | 36.53 | 36.18 | 36.43 | 480,065 | +0.21(+0.58%) |
Sep 19, 2006 | 36.53 | 36.54 | 36.07 | 36.22 | 437,970 | -0.32(-0.88%) |
Sep 18, 2006 | 36.51 | 36.83 | 36.47 | 36.54 | 387,020 | -0.28(-0.76%) |
Sep 15, 2006 | 36.37 | 37.03 | 36.34 | 36.82 | 377,703 | +0.43(+1.17%) |
Sep 14, 2006 | 35.92 | 36.60 | 35.76 | 36.40 | 423,594 | +0.48(+1.33%) |
Sep 13, 2006 | 36.08 | 36.19 | 35.72 | 35.92 | 524,576 | -0.51(-1.41%) |
Sep 12, 2006 | 35.87 | 36.59 | 35.33 | 36.43 | 606,580 | +0.13(+0.36%) |
Sep 11, 2006 | 36.43 | 36.43 | 36.02 | 36.30 | 208,864 | -0.15(-0.41%) |
Sep 08, 2006 | 36.27 | 36.45 | 35.73 | 36.45 | 173,900 | +0.11(+0.31%) |
Sep 07, 2006 | 36.41 | 36.42 | 36.18 | 36.33 | 228,761 | -0.08(-0.22%) |
Sep 06, 2006 | 36.34 | 36.52 | 36.17 | 36.41 | 221,400 | +0.07(+0.19%) |
Sep 05, 2006 | 36.32 | 36.39 | 36.09 | 36.34 | 292,939 | +0.20(+0.55%) |
Sep 01, 2006 | 36.43 | 36.43 | 36.00 | 36.14 | 219,905 | -0.30(-0.83%) |
Aug 31, 2006 | 36.52 | 36.52 | 36.13 | 36.45 | 266,831 | -0.08(-0.21%) |
Aug 30, 2006 | 36.33 | 36.53 | 36.19 | 36.53 | 152,737 | +0.07(+0.19%) |
Aug 29, 2006 | 36.17 | 36.49 | 35.91 | 36.46 | 258,895 | +0.26(+0.72%) |
Aug 28, 2006 | 36.20 | 36.29 | 36.05 | 36.20 | 164,239 | +0.05(+0.14%) |
Aug 25, 2006 | 36.28 | 36.28 | 36.00 | 36.14 | 153,772 | -0.03(-0.07%) |
Aug 24, 2006 | 35.95 | 36.17 | 35.75 | 36.17 | 133,530 | +0.23(+0.63%) |
Aug 23, 2006 | 35.91 | 36.06 | 35.82 | 35.94 | 234,857 | -0.03(-0.07%) |
Aug 22, 2006 | 35.63 | 36.00 | 35.52 | 35.97 | 325,717 | +0.37(+1.03%) |
Aug 21, 2006 | 35.59 | 35.65 | 35.35 | 35.60 | 121,569 | +0.02(+0.05%) |
Aug 18, 2006 | 35.43 | 35.61 | 34.87 | 35.59 | 304,670 | +0.11(+0.32%) |
Aug 17, 2006 | 35.50 | 35.64 | 35.46 | 35.47 | 262,805 | -0.01(-0.02%) |
Aug 16, 2006 | 35.73 | 35.81 | 35.43 | 35.48 | 302,600 | -0.29(-0.80%) |
Aug 15, 2006 | 35.56 | 35.77 | 35.52 | 35.77 | 236,122 | +0.39(+1.11%) |
Aug 14, 2006 | 35.60 | 35.76 | 35.34 | 35.38 | 270,281 | +0.01(+0.02%) |
Aug 11, 2006 | 35.73 | 35.73 | 35.24 | 35.37 | 192,417 | -0.33(-0.93%) |
Aug 10, 2006 | 35.22 | 35.74 | 35.16 | 35.70 | 513,534 | +0.48(+1.36%) |
Aug 09, 2006 | 35.21 | 35.47 | 34.95 | 35.22 | 614,171 | +0.10(+0.27%) |
Aug 08, 2006 | 34.77 | 35.13 | 34.66 | 35.13 | 954,035 | +0.36(+1.03%) |
Aug 07, 2006 | 35.40 | 35.56 | 34.70 | 34.77 | 584,152 | -0.79(-2.22%) |
Aug 04, 2006 | 35.00 | 35.65 | 35.00 | 35.56 | 398,061 | +0.67(+1.92%) |
Aug 03, 2006 | 34.68 | 34.97 | 34.39 | 34.89 | 266,946 | +0.21(+0.60%) |
Aug 02, 2006 | 34.91 | 34.91 | 34.67 | 34.68 | 298,344 | -0.14(-0.40%) |
Aug 01, 2006 | 34.78 | 34.92 | 34.35 | 34.82 | 488,231 | +0.25(+0.73%) |
Jul 31, 2006 | 34.49 | 34.57 | 34.29 | 34.57 | 443,836 | +0.08(+0.23%) |
Jul 28, 2006 | 33.99 | 34.74 | 33.87 | 34.49 | 312,031 | +0.77(+2.27%) |
Jul 27, 2006 | 34.33 | 34.52 | 33.73 | 33.73 | 400,361 | -0.10(-0.28%) |
Jul 26, 2006 | 34.11 | 34.14 | 33.74 | 33.82 | 429,689 | +0.02(+0.05%) |
Jul 25, 2006 | 33.53 | 33.95 | 33.51 | 33.80 | 391,735 | +0.19(+0.57%) |
Jul 24, 2006 | 33.42 | 33.72 | 33.28 | 33.61 | 349,410 | +0.36(+1.07%) |
Jul 21, 2006 | 34.11 | 34.11 | 33.21 | 33.26 | 636,139 | -0.84(-2.47%) |
Jul 20, 2006 | 34.06 | 34.43 | 33.74 | 34.10 | 330,203 | -0.02(-0.05%) |
Jul 19, 2006 | 33.77 | 34.20 | 33.76 | 34.12 | 397,486 | +0.30(+0.87%) |
Jul 18, 2006 | 33.47 | 33.92 | 33.27 | 33.82 | 365,397 | +0.34(+1.01%) |
Jul 17, 2006 | 33.13 | 33.59 | 32.92 | 33.48 | 299,954 | +0.36(+1.08%) |
Jul 14, 2006 | 33.30 | 33.52 | 32.92 | 33.13 | 371,953 | -0.18(-0.55%) |
Jul 13, 2006 | 33.04 | 33.54 | 32.98 | 33.31 | 614,861 | -0.58(-1.72%) |
Jul 12, 2006 | 34.18 | 34.27 | 33.89 | 33.89 | 563,335 | -0.26(-0.76%) |
Jul 11, 2006 | 34.13 | 34.24 | 33.82 | 34.15 | 292,939 | +0.11(+0.33%) |
Jul 10, 2006 | 33.65 | 34.07 | 33.60 | 34.04 | 452,002 | +0.61(+1.82%) |
Jul 07, 2006 | 33.63 | 33.81 | 33.35 | 33.43 | 153,312 | -0.20(-0.59%) |
Jul 06, 2006 | 33.42 | 33.64 | 33.30 | 33.63 | 276,262 | +0.20(+0.60%) |
Jul 05, 2006 | 33.28 | 33.67 | 32.95 | 33.43 | 383,454 | +0.14(+0.42%) |
Jul 03, 2006 | 32.95 | 33.40 | 32.83 | 33.29 | 234,857 | +0.47(+1.43%) |
Jun 30, 2006 | 33.01 | 33.11 | 32.73 | 32.82 | 576,447 | -0.24(-0.74%) |
Jun 29, 2006 | 32.80 | 33.18 | 32.75 | 33.07 | 386,674 | +0.34(+1.04%) |
Jun 28, 2006 | 32.87 | 32.90 | 32.69 | 32.73 | 191,612 | +0.04(+0.13%) |
Jun 27, 2006 | 33.07 | 33.13 | 32.68 | 32.68 | 271,316 | -0.34(-1.03%) |
Jun 26, 2006 | 32.62 | 33.09 | 32.62 | 33.02 | 357,346 | +0.57(+1.74%) |
Jun 23, 2006 | 32.57 | 32.69 | 32.35 | 32.46 | 321,462 | -0.05(-0.16%) |
Jun 22, 2006 | 32.47 | 32.69 | 32.17 | 32.51 | 520,550 | +0.03(+0.11%) |
Jun 21, 2006 | 32.06 | 32.55 | 31.87 | 32.47 | 467,299 | +0.56(+1.74%) |
Jun 20, 2006 | 32.20 | 32.29 | 31.87 | 31.92 | 328,133 | -0.24(-0.76%) |
Jun 19, 2006 | 32.21 | 32.39 | 32.00 | 32.16 | 274,076 | +0.17(+0.52%) |
Jun 16, 2006 | 32.50 | 32.60 | 31.82 | 32.00 | 536,537 | -0.37(-1.13%) |
Jun 15, 2006 | 32.15 | 32.64 | 32.03 | 32.36 | 405,767 | +0.41(+1.28%) |
Jun 14, 2006 | 32.08 | 32.14 | 31.74 | 31.95 | 459,823 | -0.19(-0.60%) |
Jun 13, 2006 | 32.94 | 32.96 | 32.14 | 32.14 | 495,592 | -0.76(-2.30%) |
Jun 12, 2006 | 33.44 | 33.44 | 32.75 | 32.90 | 413,933 | -0.51(-1.54%) |
Jun 09, 2006 | 33.37 | 33.61 | 33.32 | 33.41 | 267,291 | +0.02(+0.05%) |
Jun 08, 2006 | 33.47 | 33.87 | 32.94 | 33.40 | 703,076 | -0.15(-0.44%) |
Jun 07, 2006 | 33.19 | 33.69 | 33.17 | 33.54 | 556,549 | +0.32(+0.97%) |
Jun 06, 2006 | 34.06 | 34.14 | 33.07 | 33.22 | 597,609 | -0.83(-2.45%) |
Jun 05, 2006 | 33.95 | 34.63 | 33.81 | 34.06 | 483,516 | +0.10(+0.31%) |
Jun 02, 2006 | 33.80 | 34.02 | 33.47 | 33.95 | 313,066 | +0.37(+1.11%) |
Jun 01, 2006 | 33.27 | 33.59 | 33.26 | 33.58 | 366,202 | +0.47(+1.42%) |
May 31, 2006 | 33.70 | 33.74 | 32.65 | 33.11 | 701,121 | -0.45(-1.35%) |
May 30, 2006 | 33.66 | 33.74 | 33.30 | 33.56 | 346,075 | -0.09(-0.26%) |
May 26, 2006 | 33.69 | 33.82 | 33.44 | 33.65 | 205,298 | +0.03(+0.08%) |
May 25, 2006 | 32.64 | 33.62 | 32.64 | 33.62 | 501,228 | +1.09(+3.34%) |
May 24, 2006 | 32.23 | 32.78 | 32.04 | 32.54 | 520,320 | -0.04(-0.13%) |
May 23, 2006 | 32.65 | 32.71 | 32.45 | 32.58 | 560,460 | +0.15(+0.46%) |
May 22, 2006 | 32.37 | 32.58 | 32.24 | 32.43 | 429,114 | +0.06(+0.19%) |
May 19, 2006 | 32.82 | 32.82 | 32.12 | 32.37 | 748,277 | -0.30(-0.93%) |
May 18, 2006 | 32.62 | 33.11 | 32.52 | 32.67 | 673,748 | +0.07(+0.21%) |
May 17, 2006 | 32.74 | 32.74 | 32.43 | 32.60 | 924,592 | -0.13(-0.40%) |
May 16, 2006 | 32.60 | 32.91 | 32.39 | 32.74 | 526,876 | +0.37(+1.13%) |
May 15, 2006 | 32.17 | 32.70 | 31.98 | 32.37 | 566,785 | +0.23(+0.73%) |
May 12, 2006 | 32.87 | 32.87 | 32.14 | 32.14 | 458,443 | -0.73(-2.22%) |
May 11, 2006 | 33.56 | 33.73 | 32.86 | 32.87 | 561,035 | -0.70(-2.10%) |
May 10, 2006 | 33.69 | 33.90 | 33.40 | 33.57 | 335,494 | -0.09(-0.26%) |
May 09, 2006 | 33.77 | 33.87 | 33.48 | 33.66 | 357,001 | -0.17(-0.49%) |
May 08, 2006 | 33.47 | 33.89 | 33.47 | 33.82 | 288,338 | +0.36(+1.07%) |
May 05, 2006 | 33.34 | 33.47 | 33.27 | 33.47 | 260,850 | +0.22(+0.65%) |
May 04, 2006 | 33.02 | 33.43 | 32.88 | 33.25 | 339,634 | +0.37(+1.14%) |
May 03, 2006 | 32.60 | 32.89 | 32.56 | 32.87 | 371,723 | +0.22(+0.67%) |
May 02, 2006 | 32.86 | 32.86 | 32.35 | 32.66 | 410,482 | -0.02(-0.05%) |
May 01, 2006 | 33.43 | 33.47 | 32.67 | 32.67 | 502,148 | -0.59(-1.78%) |
Apr 28, 2006 | 33.38 | 33.47 | 33.13 | 33.27 | 434,175 | +0.03(+0.10%) |
Apr 27, 2006 | 33.13 | 33.46 | 32.87 | 33.23 | 490,762 | +0.12(+0.37%) |
Apr 26, 2006 | 33.12 | 33.30 | 32.75 | 33.11 | 604,165 | -0.01(-0.03%) |
Apr 25, 2006 | 32.92 | 33.24 | 32.54 | 33.12 | 542,058 | +0.40(+1.22%) |
Apr 24, 2006 | 32.36 | 32.84 | 32.27 | 32.72 | 483,861 | +0.42(+1.29%) |
Apr 21, 2006 | 32.49 | 32.64 | 32.19 | 32.30 | 297,309 | -0.05(-0.16%) |
Apr 20, 2006 | 32.79 | 32.80 | 32.20 | 32.35 | 438,661 | -0.30(-0.93%) |
Apr 19, 2006 | 32.56 | 32.76 | 32.44 | 32.66 | 331,123 | +0.20(+0.62%) |
Apr 18, 2006 | 31.61 | 32.58 | 31.61 | 32.46 | 791,292 | +0.95(+3.01%) |
Apr 17, 2006 | 31.61 | 32.01 | 31.50 | 31.51 | 251,189 | -0.05(-0.17%) |
Apr 13, 2006 | 31.91 | 31.87 | 31.51 | 31.56 | 330,548 | -0.35(-1.09%) |
Apr 12, 2006 | 32.01 | 32.14 | 31.68 | 31.91 | 321,577 | -0.10(-0.33%) |
Apr 11, 2006 | 32.17 | 32.48 | 31.89 | 32.01 | 363,672 | -0.77(-2.33%) |
Apr 10, 2006 | 32.97 | 33.13 | 32.57 | 32.78 | 440,616 | -0.13(-0.40%) |
Apr 07, 2006 | 33.11 | 33.15 | 32.72 | 32.91 | 439,811 | -0.04(-0.13%) |
Apr 06, 2006 | 33.30 | 33.34 | 32.92 | 32.95 | 483,401 | -0.41(-1.22%) |
Apr 05, 2006 | 33.47 | 33.56 | 33.27 | 33.36 | 324,912 | +0.38(+1.16%) |
Apr 04, 2006 | 32.99 | 33.40 | 32.83 | 32.98 | 424,399 | +0.03(+0.08%) |
Apr 03, 2006 | 33.23 | 33.40 | 32.86 | 32.95 | 368,272 | -0.33(-0.99%) |
Mar 31, 2006 | 33.10 | 33.43 | 32.83 | 33.28 | 386,444 | +0.24(+0.74%) |
Mar 30, 2006 | 33.45 | 33.46 | 32.90 | 33.04 | 203,228 | -0.35(-1.04%) |
Mar 29, 2006 | 33.15 | 33.47 | 33.15 | 33.39 | 487,426 | +0.37(+1.11%) |
Mar 28, 2006 | 32.97 | 33.37 | 32.84 | 33.02 | 451,657 | +0.07(+0.21%) |
Mar 27, 2006 | 33.39 | 33.45 | 32.91 | 32.95 | 267,981 | -0.44(-1.33%) |
Mar 24, 2006 | 33.43 | 33.43 | 33.26 | 33.40 | 313,066 | -0.03(-0.10%) |
Mar 23, 2006 | 33.40 | 33.62 | 33.25 | 33.43 | 296,274 | +0.05(+0.16%) |
Mar 22, 2006 | 33.30 | 33.47 | 33.08 | 33.38 | 341,704 | +0.02(+0.05%) |
Mar 21, 2006 | 33.61 | 33.77 | 33.34 | 33.36 | 562,300 | -0.45(-1.34%) |
Mar 20, 2006 | 34.47 | 34.56 | 33.80 | 33.81 | 359,301 | -0.64(-1.87%) |
Mar 17, 2006 | 34.76 | 34.78 | 34.28 | 34.46 | 518,250 | -0.01(-0.03%) |
Mar 16, 2006 | 34.18 | 34.74 | 34.14 | 34.47 | 296,964 | +0.27(+0.79%) |
Mar 15, 2006 | 33.63 | 34.31 | 33.49 | 34.20 | 423,249 | +0.63(+1.86%) |
Mar 14, 2006 | 33.47 | 33.58 | 33.31 | 33.57 | 657,071 | +0.10(+0.29%) |
Mar 13, 2006 | 33.62 | 33.80 | 33.31 | 33.47 | 509,969 | -0.17(-0.49%) |
Mar 10, 2006 | 33.73 | 33.84 | 33.48 | 33.64 | 521,930 | -0.10(-0.28%) |
Mar 09, 2006 | 33.47 | 33.88 | 33.45 | 33.74 | 463,503 | +0.30(+0.91%) |
Mar 08, 2006 | 33.56 | 33.62 | 33.27 | 33.43 | 329,743 | -0.13(-0.39%) |
Mar 07, 2006 | 33.91 | 33.94 | 33.55 | 33.56 | 375,863 | -0.32(-0.95%) |
Mar 06, 2006 | 33.40 | 33.97 | 33.31 | 33.88 | 343,084 | +0.65(+1.96%) |
Mar 03, 2006 | 33.34 | 33.47 | 33.15 | 33.23 | 448,667 | -0.29(-0.86%) |
Mar 02, 2006 | 33.52 | 33.60 | 33.23 | 33.52 | 521,010 | +0.00(+0.00%) |
Mar 01, 2006 | 33.24 | 33.58 | 33.24 | 33.52 | 509,854 | +0.39(+1.18%) |
Feb 28, 2006 | 33.26 | 33.54 | 32.74 | 33.13 | 1,392,006 | -0.13(-0.39%) |
Feb 27, 2006 | 33.07 | 33.26 | 32.70 | 33.26 | 204,148 | +0.19(+0.58%) |
Feb 24, 2006 | 32.97 | 33.07 | 32.80 | 33.07 | 369,422 | +0.07(+0.21%) |
Feb 23, 2006 | 33.39 | 33.39 | 32.81 | 33.00 | 482,136 | -0.17(-0.52%) |
Feb 22, 2006 | 32.88 | 33.17 | 32.79 | 33.17 | 371,033 | +0.23(+0.69%) |
Feb 21, 2006 | 32.83 | 33.00 | 32.60 | 32.94 | 470,519 | +0.17(+0.53%) |
Feb 17, 2006 | 32.62 | 32.84 | 32.52 | 32.77 | 438,430 | +0.03(+0.08%) |
Feb 16, 2006 | 32.52 | 32.74 | 32.51 | 32.74 | 445,906 | +0.29(+0.88%) |
Feb 15, 2006 | 32.34 | 32.48 | 32.21 | 32.46 | 296,504 | +0.11(+0.35%) |
Feb 14, 2006 | 32.03 | 32.47 | 31.74 | 32.34 | 330,088 | +0.28(+0.87%) |
Feb 13, 2006 | 32.08 | 32.19 | 31.87 | 32.07 | 337,794 | +0.02(+0.05%) |
Feb 10, 2006 | 32.25 | 32.29 | 32.00 | 32.05 | 284,083 | -0.12(-0.38%) |
Feb 09, 2006 | 31.83 | 32.30 | 31.80 | 32.17 | 487,081 | +0.45(+1.43%) |
Feb 08, 2006 | 31.52 | 31.94 | 31.37 | 31.72 | 845,693 | +0.23(+0.75%) |
Feb 07, 2006 | 31.48 | 31.68 | 31.41 | 31.48 | 308,580 | +0.01(+0.03%) |
Feb 06, 2006 | 31.47 | 31.62 | 31.41 | 31.47 | 306,625 | +0.06(+0.19%) |
Feb 03, 2006 | 31.76 | 31.77 | 31.31 | 31.41 | 519,745 | -0.34(-1.07%) |
Feb 02, 2006 | 31.61 | 31.95 | 31.59 | 31.75 | 634,758 | +0.17(+0.52%) |
Feb 01, 2006 | 31.21 | 31.63 | 31.12 | 31.59 | 1,413,974 | +0.38(+1.23%) |
Jan 31, 2006 | 30.87 | 31.25 | 30.83 | 31.21 | 684,559 | +0.28(+0.90%) |
Jan 30, 2006 | 30.95 | 31.11 | 30.79 | 30.93 | 444,066 | -0.09(-0.28%) |
Jan 27, 2006 | 31.06 | 31.21 | 30.87 | 31.01 | 423,364 | +0.10(+0.34%) |
Jan 26, 2006 | 31.17 | 31.29 | 30.88 | 30.91 | 537,457 | -0.27(-0.86%) |
Jan 25, 2006 | 31.30 | 31.48 | 31.05 | 31.18 | 413,818 | -0.14(-0.44%) |
Jan 24, 2006 | 31.61 | 31.72 | 31.28 | 31.32 | 384,374 | -0.29(-0.91%) |
Jan 23, 2006 | 31.72 | 31.81 | 31.53 | 31.61 | 387,940 | -0.10(-0.33%) |
Jan 20, 2006 | 32.21 | 32.27 | 31.71 | 31.71 | 469,714 | -0.46(-1.43%) |
Jan 19, 2006 | 31.97 | 32.20 | 31.97 | 32.17 | 408,182 | +0.17(+0.54%) |
Jan 18, 2006 | 31.98 | 32.30 | 31.82 | 32.00 | 401,281 | -0.17(-0.54%) |
Jan 17, 2006 | 31.87 | 32.18 | 31.69 | 32.17 | 343,774 | +0.26(+0.82%) |
Jan 13, 2006 | 32.02 | 32.26 | 31.60 | 31.91 | 608,420 | -0.09(-0.27%) |
Jan 12, 2006 | 32.19 | 32.20 | 31.61 | 32.00 | 350,905 | -0.17(-0.54%) |
Jan 11, 2006 | 32.15 | 32.27 | 31.92 | 32.17 | 269,476 | -0.13(-0.40%) |
Jan 10, 2006 | 32.01 | 32.40 | 31.82 | 32.30 | 843,393 | +0.30(+0.95%) |
Jan 09, 2006 | 32.07 | 32.17 | 31.95 | 32.00 | 553,214 | -0.03(-0.08%) |
Jan 06, 2006 | 31.91 | 32.02 | 31.67 | 32.02 | 521,240 | +0.13(+0.41%) |
Jan 05, 2006 | 31.99 | 32.04 | 31.76 | 31.89 | 359,071 | +0.11(+0.36%) |
Jan 04, 2006 | 31.76 | 31.82 | 31.51 | 31.78 | 413,703 | +0.03(+0.08%) |
Jan 03, 2006 | 31.08 | 31.87 | 30.95 | 31.75 | 587,718 | +0.76(+2.44%) |
Dec 30, 2005 | 30.92 | 31.26 | 30.88 | 31.00 | 416,808 | +0.08(+0.25%) |
Dec 29, 2005 | 30.96 | 30.96 | 30.82 | 30.92 | 442,916 | +0.03(+0.11%) |
Dec 28, 2005 | 31.21 | 31.21 | 30.81 | 30.88 | 233,937 | -0.19(-0.62%) |
Dec 27, 2005 | 31.30 | 31.40 | 31.04 | 31.07 | 314,216 | -0.31(-1.00%) |
Dec 23, 2005 | 31.52 | 31.56 | 31.28 | 31.39 | 313,411 | -0.17(-0.52%) |
Dec 22, 2005 | 31.30 | 31.55 | 30.91 | 31.55 | 489,151 | +0.26(+0.83%) |
Dec 21, 2005 | 31.38 | 31.43 | 31.08 | 31.29 | 683,524 | +0.09(+0.28%) |
Dec 20, 2005 | 31.19 | 31.36 | 30.97 | 31.21 | 469,484 | -0.01(-0.03%) |
Dec 19, 2005 | 31.72 | 31.89 | 31.21 | 31.21 | 671,218 | -0.44(-1.40%) |
Dec 16, 2005 | 31.43 | 31.90 | 31.41 | 31.66 | 349,180 | +0.31(+1.00%) |
Dec 15, 2005 | 31.84 | 32.11 | 31.27 | 31.34 | 1,067,094 | -0.52(-1.64%) |
Dec 14, 2005 | 31.90 | 32.14 | 31.82 | 31.87 | 577,827 | -0.04(-0.14%) |
Dec 13, 2005 | 32.01 | 32.20 | 31.82 | 31.91 | 531,476 | -0.52(-1.61%) |
Dec 12, 2005 | 32.38 | 32.59 | 32.31 | 32.43 | 502,493 | +0.05(+0.16%) |
Dec 09, 2005 | 32.53 | 32.63 | 32.21 | 32.38 | 279,482 | -0.19(-0.59%) |
Dec 08, 2005 | 32.69 | 32.95 | 32.28 | 32.57 | 360,106 | -0.04(-0.13%) |
Dec 07, 2005 | 32.82 | 32.96 | 32.44 | 32.61 | 339,289 | -0.14(-0.42%) |
Dec 06, 2005 | 32.84 | 32.94 | 32.60 | 32.75 | 218,870 | -0.09(-0.26%) |
Dec 05, 2005 | 32.87 | 32.87 | 32.43 | 32.84 | 447,517 | +0.09(+0.27%) |
Dec 02, 2005 | 32.87 | 32.92 | 32.61 | 32.75 | 250,844 | -0.20(-0.61%) |
Dec 01, 2005 | 32.60 | 33.03 | 32.56 | 32.95 | 648,330 | +0.64(+1.99%) |
Nov 30, 2005 | 32.52 | 32.76 | 32.17 | 32.31 | 736,660 | -0.30(-0.91%) |
Nov 29, 2005 | 32.67 | 32.70 | 32.34 | 32.60 | 344,120 | +0.29(+0.89%) |
Nov 28, 2005 | 32.74 | 32.87 | 32.23 | 32.32 | 447,057 | -0.20(-0.62%) |
Nov 25, 2005 | 32.54 | 32.72 | 32.24 | 32.52 | 225,426 | +0.03(+0.11%) |
Nov 23, 2005 | 31.52 | 32.49 | 31.34 | 32.48 | 759,203 | +1.07(+3.40%) |
Nov 22, 2005 | 31.38 | 31.47 | 31.08 | 31.41 | 397,831 | +0.03(+0.08%) |
Nov 21, 2005 | 31.08 | 31.52 | 31.04 | 31.39 | 572,191 | +0.20(+0.64%) |
Nov 18, 2005 | 31.34 | 31.51 | 30.98 | 31.19 | 703,421 | -0.23(-0.75%) |
Nov 17, 2005 | 31.17 | 31.47 | 31.08 | 31.42 | 474,890 | +0.31(+1.01%) |
Nov 16, 2005 | 31.26 | 31.34 | 30.87 | 31.11 | 336,759 | -0.16(-0.50%) |
Nov 15, 2005 | 31.09 | 31.46 | 30.76 | 31.27 | 394,840 | +0.17(+0.53%) |
Nov 14, 2005 | 31.52 | 31.61 | 30.94 | 31.10 | 297,079 | -0.37(-1.19%) |
Nov 11, 2005 | 31.44 | 31.65 | 31.35 | 31.47 | 276,262 | +0.11(+0.36%) |
Nov 10, 2005 | 31.02 | 31.48 | 30.79 | 31.36 | 510,544 | +0.34(+1.09%) |
Nov 09, 2005 | 30.60 | 31.13 | 30.57 | 31.02 | 496,512 | +0.28(+0.90%) |
Nov 08, 2005 | 30.87 | 30.93 | 30.60 | 30.74 | 541,137 | -0.30(-0.98%) |
Nov 07, 2005 | 31.13 | 31.27 | 30.90 | 31.05 | 437,280 | -0.16(-0.50%) |
Nov 04, 2005 | 31.35 | 31.63 | 30.89 | 31.21 | 391,045 | +0.01(+0.03%) |
Nov 03, 2005 | 31.45 | 32.07 | 31.11 | 31.20 | 510,774 | -0.26(-0.83%) |
Nov 02, 2005 | 31.76 | 31.76 | 30.98 | 31.46 | 369,653 | -0.30(-0.96%) |
Nov 01, 2005 | 32.49 | 32.49 | 31.49 | 31.76 | 558,159 | -0.30(-0.92%) |
Oct 31, 2005 | 31.89 | 32.27 | 31.59 | 32.06 | 544,358 | +0.31(+0.99%) |
Oct 28, 2005 | 31.38 | 31.86 | 31.37 | 31.74 | 400,361 | +0.40(+1.28%) |
Oct 27, 2005 | 31.87 | 32.08 | 30.91 | 31.34 | 791,407 | -0.36(-1.12%) |
Oct 26, 2005 | 32.15 | 32.21 | 31.55 | 31.70 | 660,636 | -0.44(-1.38%) |
Oct 25, 2005 | 32.13 | 32.24 | 31.87 | 32.14 | 543,323 | +0.02(+0.05%) |
Oct 24, 2005 | 32.00 | 32.89 | 31.87 | 32.13 | 451,427 | +0.21(+0.65%) |
Oct 21, 2005 | 31.71 | 32.07 | 31.61 | 31.92 | 440,616 | +0.27(+0.85%) |
Oct 20, 2005 | 31.82 | 32.21 | 31.53 | 31.65 | 507,324 | -0.77(-2.39%) |
Oct 19, 2005 | 32.15 | 32.47 | 31.66 | 32.42 | 476,960 | +0.28(+0.87%) |
Oct 18, 2005 | 32.48 | 32.51 | 32.03 | 32.14 | 296,964 | -0.25(-0.78%) |
Oct 17, 2005 | 32.60 | 32.61 | 31.94 | 32.40 | 340,094 | -0.22(-0.67%) |
Oct 14, 2005 | 32.01 | 32.67 | 31.83 | 32.61 | 387,595 | +0.91(+2.88%) |
Oct 13, 2005 | 31.62 | 31.78 | 30.75 | 31.70 | 712,852 | -0.56(-1.72%) |
Oct 12, 2005 | 33.36 | 33.36 | 31.95 | 32.26 | 934,943 | -0.80(-2.42%) |
Oct 11, 2005 | 33.47 | 33.68 | 32.81 | 33.06 | 584,497 | -0.50(-1.50%) |
Oct 10, 2005 | 34.26 | 34.28 | 33.50 | 33.56 | 1,977,540 | -0.72(-2.11%) |
Oct 07, 2005 | 34.77 | 34.82 | 34.13 | 34.28 | 433,255 | -0.39(-1.13%) |
Oct 06, 2005 | 34.05 | 34.67 | 33.54 | 34.67 | 1,079,975 | +0.44(+1.30%) |
Oct 05, 2005 | 34.89 | 34.99 | 34.23 | 34.23 | 328,248 | -0.83(-2.36%) |
Oct 04, 2005 | 35.60 | 35.65 | 35.06 | 35.06 | 421,063 | -0.65(-1.83%) |