Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.65 | 32.76 | 32.45 | 32.48 | 343,819 | -0.12(-0.36%) |
Sep 28, 2006 | 32.61 | 32.72 | 32.34 | 32.60 | 369,028 | +0.13(+0.39%) |
Sep 27, 2006 | 32.56 | 32.93 | 32.46 | 32.48 | 384,670 | -0.09(-0.26%) |
Sep 26, 2006 | 32.53 | 32.63 | 32.36 | 32.56 | 406,386 | +0.00(+0.00%) |
Sep 25, 2006 | 32.36 | 32.63 | 32.36 | 32.56 | 554,301 | +0.30(+0.92%) |
Sep 22, 2006 | 32.75 | 32.77 | 32.17 | 32.27 | 362,194 | -0.44(-1.35%) |
Sep 21, 2006 | 32.63 | 32.85 | 32.48 | 32.71 | 483,077 | +0.17(+0.53%) |
Sep 20, 2006 | 32.31 | 32.71 | 32.31 | 32.54 | 179,198 | +0.25(+0.77%) |
Sep 19, 2006 | 32.65 | 32.69 | 32.25 | 32.29 | 428,710 | -0.39(-1.19%) |
Sep 18, 2006 | 32.71 | 32.79 | 32.40 | 32.67 | 504,946 | +0.00(+0.00%) |
Sep 15, 2006 | 32.79 | 32.97 | 32.60 | 32.67 | 805,787 | +0.01(+0.04%) |
Sep 14, 2006 | 32.60 | 33.17 | 32.52 | 32.66 | 761,595 | -0.41(-1.25%) |
Sep 13, 2006 | 32.71 | 33.08 | 32.63 | 33.08 | 545,949 | +0.38(+1.17%) |
Sep 12, 2006 | 33.06 | 33.11 | 32.61 | 32.69 | 537,141 | -0.37(-1.12%) |
Sep 11, 2006 | 32.71 | 33.31 | 32.46 | 33.06 | 894,172 | +0.38(+1.17%) |
Sep 08, 2006 | 31.74 | 32.96 | 31.48 | 32.68 | 1,281,120 | +1.68(+5.42%) |
Sep 07, 2006 | 30.92 | 31.15 | 30.86 | 31.00 | 343,059 | +0.03(+0.11%) |
Sep 06, 2006 | 31.28 | 31.28 | 30.93 | 30.97 | 272,291 | -0.41(-1.30%) |
Sep 05, 2006 | 31.59 | 31.62 | 31.33 | 31.38 | 205,471 | -0.20(-0.65%) |
Sep 01, 2006 | 31.17 | 31.95 | 31.14 | 31.58 | 501,453 | +0.41(+1.31%) |
Aug 31, 2006 | 31.26 | 31.51 | 31.05 | 31.17 | 317,546 | +0.02(+0.06%) |
Aug 30, 2006 | 30.94 | 31.23 | 30.89 | 31.15 | 294,767 | +0.21(+0.68%) |
Aug 29, 2006 | 30.75 | 31.01 | 30.65 | 30.94 | 228,554 | +0.09(+0.28%) |
Aug 28, 2006 | 30.49 | 31.01 | 30.49 | 30.86 | 489,152 | +0.44(+1.45%) |
Aug 25, 2006 | 30.70 | 30.74 | 30.41 | 30.42 | 307,068 | -0.28(-0.92%) |
Aug 24, 2006 | 30.74 | 30.93 | 30.65 | 30.70 | 214,583 | -0.01(-0.04%) |
Aug 23, 2006 | 30.96 | 31.28 | 30.63 | 30.71 | 326,658 | -0.24(-0.79%) |
Aug 22, 2006 | 31.08 | 31.15 | 30.82 | 30.96 | 215,798 | -0.12(-0.38%) |
Aug 21, 2006 | 31.11 | 31.15 | 30.89 | 31.07 | 145,940 | +0.03(+0.09%) |
Aug 18, 2006 | 31.24 | 31.24 | 31.01 | 31.05 | 224,454 | -0.04(-0.13%) |
Aug 17, 2006 | 31.21 | 31.44 | 31.05 | 31.09 | 452,401 | -0.18(-0.59%) |
Aug 16, 2006 | 31.21 | 31.41 | 31.09 | 31.27 | 193,018 | +0.13(+0.40%) |
Aug 15, 2006 | 31.14 | 31.27 | 31.01 | 31.15 | 195,752 | +0.13(+0.40%) |
Aug 14, 2006 | 30.95 | 31.30 | 30.93 | 31.02 | 223,239 | +0.26(+0.86%) |
Aug 11, 2006 | 30.89 | 31.02 | 30.65 | 30.76 | 166,138 | -0.08(-0.26%) |
Aug 10, 2006 | 30.45 | 30.86 | 30.42 | 30.84 | 297,652 | +0.43(+1.41%) |
Aug 09, 2006 | 30.48 | 30.77 | 30.37 | 30.41 | 292,337 | -0.02(-0.06%) |
Aug 08, 2006 | 30.95 | 31.21 | 30.40 | 30.43 | 376,621 | -0.49(-1.58%) |
Aug 07, 2006 | 31.30 | 31.30 | 30.82 | 30.92 | 353,842 | -0.41(-1.32%) |
Aug 04, 2006 | 31.34 | 31.79 | 31.17 | 31.33 | 183,906 | +0.07(+0.23%) |
Aug 03, 2006 | 31.25 | 31.40 | 31.01 | 31.26 | 178,743 | -0.01(-0.02%) |
Aug 02, 2006 | 31.04 | 31.38 | 31.00 | 31.26 | 279,732 | +0.24(+0.76%) |
Aug 01, 2006 | 31.10 | 31.14 | 30.91 | 31.03 | 288,692 | -0.07(-0.23%) |
Jul 31, 2006 | 30.98 | 31.17 | 30.84 | 31.10 | 390,289 | +0.10(+0.32%) |
Jul 28, 2006 | 30.48 | 31.05 | 30.48 | 31.00 | 271,987 | +0.53(+1.75%) |
Jul 27, 2006 | 30.95 | 31.11 | 30.46 | 30.47 | 545,645 | -0.48(-1.55%) |
Jul 26, 2006 | 31.79 | 31.79 | 29.66 | 30.95 | 1,168,589 | -0.84(-2.63%) |
Jul 25, 2006 | 31.54 | 31.82 | 31.49 | 31.79 | 570,854 | +0.18(+0.58%) |
Jul 24, 2006 | 31.72 | 31.95 | 31.46 | 31.60 | 434,329 | -0.11(-0.35%) |
Jul 21, 2006 | 32.11 | 32.11 | 31.69 | 31.71 | 298,259 | -0.31(-0.97%) |
Jul 20, 2006 | 32.21 | 32.25 | 32.00 | 32.02 | 178,287 | -0.24(-0.73%) |
Jul 19, 2006 | 31.94 | 32.44 | 31.94 | 32.26 | 253,612 | +0.45(+1.41%) |
Jul 18, 2006 | 31.54 | 31.84 | 31.54 | 31.81 | 254,523 | +0.25(+0.79%) |
Jul 17, 2006 | 31.69 | 31.77 | 31.55 | 31.56 | 166,746 | -0.16(-0.50%) |
Jul 14, 2006 | 31.74 | 31.75 | 31.44 | 31.72 | 359,612 | -0.13(-0.39%) |
Jul 13, 2006 | 32.27 | 32.31 | 31.82 | 31.84 | 420,358 | -0.43(-1.35%) |
Jul 12, 2006 | 32.26 | 32.49 | 32.08 | 32.28 | 473,358 | -0.05(-0.14%) |
Jul 11, 2006 | 32.10 | 32.36 | 31.90 | 32.33 | 351,564 | +0.26(+0.80%) |
Jul 10, 2006 | 32.07 | 32.17 | 32.01 | 32.07 | 323,773 | +0.00(+0.00%) |
Jul 07, 2006 | 32.11 | 32.25 | 31.97 | 32.07 | 201,674 | -0.07(-0.20%) |
Jul 06, 2006 | 32.25 | 32.44 | 32.00 | 32.13 | 236,147 | -0.12(-0.37%) |
Jul 05, 2006 | 32.46 | 32.58 | 32.14 | 32.25 | 449,667 | -0.36(-1.11%) |
Jul 03, 2006 | 32.69 | 32.72 | 32.33 | 32.61 | 141,840 | -0.01(-0.02%) |
Jun 30, 2006 | 32.19 | 32.62 | 31.91 | 32.62 | 874,126 | +0.55(+1.72%) |
Jun 29, 2006 | 31.71 | 32.08 | 31.67 | 32.07 | 327,114 | +0.36(+1.14%) |
Jun 28, 2006 | 31.57 | 31.79 | 31.49 | 31.71 | 240,096 | +0.14(+0.46%) |
Jun 27, 2006 | 31.78 | 32.08 | 31.55 | 31.56 | 394,541 | -0.28(-0.89%) |
Jun 26, 2006 | 31.87 | 32.02 | 31.65 | 31.84 | 277,150 | +0.10(+0.31%) |
Jun 23, 2006 | 31.87 | 31.88 | 31.61 | 31.75 | 424,154 | -0.22(-0.68%) |
Jun 22, 2006 | 32.14 | 32.16 | 31.87 | 31.96 | 390,441 | -0.13(-0.41%) |
Jun 21, 2006 | 31.91 | 32.34 | 31.91 | 32.09 | 448,301 | +0.30(+0.93%) |
Jun 20, 2006 | 32.13 | 32.30 | 31.77 | 31.80 | 415,346 | -0.25(-0.78%) |
Jun 19, 2006 | 32.13 | 32.34 | 31.94 | 32.05 | 346,096 | -0.11(-0.35%) |
Jun 16, 2006 | 32.43 | 32.64 | 32.15 | 32.16 | 309,801 | -0.36(-1.09%) |
Jun 15, 2006 | 31.92 | 32.58 | 31.84 | 32.52 | 257,104 | +0.64(+2.00%) |
Jun 14, 2006 | 31.97 | 32.04 | 31.71 | 31.88 | 560,831 | -0.03(-0.08%) |
Jun 13, 2006 | 32.38 | 32.56 | 31.88 | 31.90 | 817,936 | -0.72(-2.22%) |
Jun 12, 2006 | 32.99 | 33.00 | 32.62 | 32.63 | 311,472 | -0.30(-0.90%) |
Jun 09, 2006 | 32.97 | 33.15 | 32.83 | 32.92 | 270,013 | -0.05(-0.14%) |
Jun 08, 2006 | 32.99 | 33.15 | 32.73 | 32.97 | 585,433 | -0.12(-0.36%) |
Jun 07, 2006 | 33.15 | 33.39 | 33.06 | 33.09 | 394,845 | +0.09(+0.28%) |
Jun 06, 2006 | 33.25 | 33.30 | 32.87 | 33.00 | 564,780 | -0.15(-0.46%) |
Jun 05, 2006 | 33.62 | 33.62 | 33.12 | 33.15 | 505,401 | -0.41(-1.24%) |
Jun 02, 2006 | 33.56 | 33.61 | 33.39 | 33.56 | 402,742 | +0.11(+0.31%) |
Jun 01, 2006 | 32.95 | 33.52 | 32.95 | 33.46 | 443,289 | +0.50(+1.52%) |
May 31, 2006 | 32.92 | 32.98 | 32.67 | 32.96 | 704,950 | +0.06(+0.18%) |
May 30, 2006 | 32.92 | 33.13 | 32.84 | 32.90 | 497,201 | +0.05(+0.14%) |
May 26, 2006 | 32.91 | 32.92 | 32.79 | 32.85 | 330,910 | +0.06(+0.18%) |
May 25, 2006 | 32.98 | 33.02 | 32.73 | 32.79 | 763,569 | -0.11(-0.32%) |
May 24, 2006 | 32.63 | 32.98 | 32.53 | 32.90 | 772,681 | +0.27(+0.83%) |
May 23, 2006 | 32.20 | 32.85 | 32.18 | 32.63 | 1,053,780 | +0.53(+1.64%) |
May 22, 2006 | 31.46 | 32.19 | 31.22 | 32.10 | 1,215,060 | +0.54(+1.71%) |
May 19, 2006 | 31.44 | 31.69 | 31.41 | 31.56 | 620,666 | +0.18(+0.59%) |
May 18, 2006 | 31.48 | 31.61 | 31.36 | 31.38 | 445,415 | -0.03(-0.10%) |
May 17, 2006 | 31.60 | 31.71 | 31.37 | 31.41 | 1,000,780 | -0.32(-1.00%) |
May 16, 2006 | 31.79 | 31.79 | 31.61 | 31.73 | 1,059,096 | -0.12(-0.37%) |
May 15, 2006 | 31.90 | 32.13 | 31.81 | 31.84 | 591,812 | -0.01(-0.04%) |
May 12, 2006 | 31.87 | 32.16 | 31.77 | 31.86 | 685,815 | -0.09(-0.29%) |
May 11, 2006 | 32.10 | 32.36 | 31.95 | 31.95 | 794,549 | -0.43(-1.32%) |
May 10, 2006 | 32.45 | 32.51 | 32.30 | 32.38 | 505,705 | +0.01(+0.02%) |
May 09, 2006 | 32.44 | 32.63 | 32.33 | 32.37 | 286,566 | -0.14(-0.43%) |
May 08, 2006 | 31.90 | 32.55 | 31.87 | 32.51 | 637,219 | +0.61(+1.90%) |
May 05, 2006 | 31.92 | 32.00 | 31.79 | 31.90 | 372,369 | +0.00(+0.00%) |
May 04, 2006 | 31.90 | 32.20 | 31.82 | 31.90 | 481,711 | -0.16(-0.49%) |
May 03, 2006 | 32.13 | 32.25 | 31.97 | 32.06 | 608,820 | -0.14(-0.45%) |
May 02, 2006 | 32.34 | 32.43 | 32.04 | 32.21 | 550,960 | -0.13(-0.39%) |
May 01, 2006 | 32.89 | 33.00 | 32.27 | 32.33 | 684,752 | -0.33(-1.01%) |
Apr 28, 2006 | 32.23 | 32.67 | 32.11 | 32.66 | 424,154 | +0.54(+1.68%) |
Apr 27, 2006 | 31.92 | 32.20 | 31.75 | 32.12 | 452,249 | +0.20(+0.64%) |
Apr 26, 2006 | 30.95 | 32.06 | 30.62 | 31.92 | 1,534,125 | -1.14(-3.45%) |
Apr 25, 2006 | 33.15 | 33.68 | 33.05 | 33.06 | 762,354 | +0.01(+0.02%) |
Apr 24, 2006 | 33.39 | 33.49 | 33.00 | 33.05 | 783,919 | -0.40(-1.20%) |
Apr 21, 2006 | 33.80 | 33.83 | 33.26 | 33.45 | 768,125 | -0.21(-0.63%) |
Apr 20, 2006 | 33.58 | 33.81 | 33.48 | 33.66 | 663,188 | +0.08(+0.24%) |
Apr 19, 2006 | 33.44 | 33.88 | 33.37 | 33.58 | 1,285,220 | +0.14(+0.41%) |
Apr 18, 2006 | 36.59 | 35.39 | 32.97 | 33.44 | 3,004,771 | -3.14(-8.59%) |
Apr 17, 2006 | 36.80 | 36.83 | 36.49 | 36.59 | 178,439 | -0.22(-0.59%) |
Apr 13, 2006 | 36.59 | 36.82 | 36.30 | 36.80 | 185,729 | +0.22(+0.59%) |
Apr 12, 2006 | 36.62 | 36.86 | 36.47 | 36.59 | 117,390 | +0.05(+0.13%) |
Apr 11, 2006 | 36.92 | 36.93 | 36.43 | 36.54 | 212,608 | -0.33(-0.89%) |
Apr 10, 2006 | 36.67 | 37.02 | 36.35 | 36.87 | 254,523 | +0.19(+0.52%) |
Apr 07, 2006 | 37.20 | 37.42 | 36.59 | 36.68 | 240,399 | -0.51(-1.38%) |
Apr 06, 2006 | 36.88 | 37.27 | 36.58 | 37.19 | 306,916 | +0.32(+0.86%) |
Apr 05, 2006 | 37.07 | 37.10 | 36.68 | 36.88 | 382,392 | -0.24(-0.66%) |
Apr 04, 2006 | 36.51 | 37.15 | 36.39 | 37.12 | 413,524 | +0.32(+0.86%) |
Apr 03, 2006 | 36.78 | 37.06 | 36.71 | 36.80 | 355,056 | +0.07(+0.18%) |
Mar 31, 2006 | 36.83 | 37.00 | 36.74 | 36.74 | 278,365 | -0.07(-0.18%) |
Mar 30, 2006 | 36.50 | 36.90 | 36.50 | 36.80 | 237,514 | +0.27(+0.74%) |
Mar 29, 2006 | 36.30 | 36.59 | 36.12 | 36.53 | 184,058 | +0.32(+0.87%) |
Mar 28, 2006 | 36.53 | 36.55 | 36.10 | 36.22 | 387,251 | -0.16(-0.45%) |
Mar 27, 2006 | 36.07 | 36.39 | 36.00 | 36.38 | 273,354 | +0.26(+0.73%) |
Mar 24, 2006 | 36.13 | 36.21 | 35.90 | 36.12 | 224,758 | -0.01(-0.04%) |
Mar 23, 2006 | 36.26 | 36.34 | 35.81 | 36.13 | 335,770 | -0.13(-0.36%) |
Mar 22, 2006 | 36.28 | 36.32 | 35.82 | 36.26 | 257,712 | +0.11(+0.29%) |
Mar 21, 2006 | 36.31 | 36.35 | 35.85 | 36.16 | 513,146 | -0.22(-0.60%) |
Mar 20, 2006 | 36.88 | 36.93 | 36.35 | 36.37 | 367,054 | -0.59(-1.59%) |
Mar 17, 2006 | 36.79 | 37.42 | 36.58 | 36.96 | 526,662 | +0.36(+0.99%) |
Mar 16, 2006 | 36.05 | 36.88 | 35.72 | 36.60 | 479,433 | +0.65(+1.81%) |
Mar 15, 2006 | 36.34 | 36.47 | 35.83 | 35.95 | 649,975 | -0.60(-1.64%) |
Mar 14, 2006 | 36.13 | 36.58 | 35.93 | 36.55 | 285,199 | +0.33(+0.91%) |
Mar 13, 2006 | 36.16 | 36.39 | 36.10 | 36.22 | 142,903 | +0.00(+0.00%) |
Mar 10, 2006 | 35.79 | 36.24 | 35.79 | 36.22 | 201,067 | +0.43(+1.20%) |
Mar 09, 2006 | 35.99 | 36.01 | 35.74 | 35.79 | 166,138 | -0.20(-0.55%) |
Mar 08, 2006 | 35.76 | 36.02 | 35.54 | 35.99 | 321,039 | +0.30(+0.85%) |
Mar 07, 2006 | 35.36 | 35.70 | 35.30 | 35.68 | 317,546 | +0.19(+0.54%) |
Mar 06, 2006 | 36.10 | 36.10 | 35.33 | 35.49 | 416,561 | -0.66(-1.82%) |
Mar 03, 2006 | 35.88 | 36.32 | 35.62 | 36.15 | 289,755 | +0.16(+0.44%) |
Mar 02, 2006 | 36.05 | 36.12 | 35.76 | 35.99 | 292,641 | -0.18(-0.51%) |
Mar 01, 2006 | 36.27 | 36.28 | 35.81 | 36.18 | 396,819 | -0.10(-0.27%) |
Feb 28, 2006 | 36.16 | 36.28 | 35.89 | 36.28 | 376,014 | +0.12(+0.33%) |
Feb 27, 2006 | 36.22 | 36.28 | 35.98 | 36.16 | 193,474 | -0.05(-0.15%) |
Feb 24, 2006 | 36.14 | 36.26 | 35.94 | 36.21 | 180,717 | -0.04(-0.11%) |
Feb 23, 2006 | 36.66 | 36.66 | 36.18 | 36.25 | 295,374 | -0.47(-1.29%) |
Feb 22, 2006 | 36.49 | 36.77 | 36.45 | 36.72 | 415,802 | +0.26(+0.72%) |
Feb 21, 2006 | 36.57 | 36.61 | 36.41 | 36.46 | 624,462 | -0.12(-0.32%) |
Feb 17, 2006 | 36.51 | 36.66 | 36.36 | 36.58 | 551,720 | +0.09(+0.25%) |
Feb 16, 2006 | 36.24 | 36.54 | 36.07 | 36.49 | 364,472 | +0.25(+0.69%) |
Feb 15, 2006 | 36.06 | 36.24 | 35.74 | 36.24 | 238,273 | +0.03(+0.09%) |
Feb 14, 2006 | 35.75 | 36.24 | 35.67 | 36.20 | 274,417 | +0.44(+1.23%) |
Feb 13, 2006 | 35.61 | 35.81 | 35.10 | 35.76 | 575,714 | +0.15(+0.43%) |
Feb 10, 2006 | 35.55 | 35.76 | 35.54 | 35.61 | 204,408 | +0.07(+0.20%) |
Feb 09, 2006 | 35.76 | 35.77 | 35.49 | 35.54 | 320,432 | -0.12(-0.33%) |
Feb 08, 2006 | 35.53 | 35.72 | 35.43 | 35.66 | 894,324 | +0.30(+0.84%) |
Feb 07, 2006 | 35.17 | 35.36 | 34.74 | 35.36 | 968,737 | -0.14(-0.39%) |
Feb 06, 2006 | 35.46 | 35.65 | 35.37 | 35.50 | 274,721 | +0.04(+0.11%) |
Feb 03, 2006 | 35.37 | 35.53 | 35.27 | 35.46 | 392,870 | -0.08(-0.22%) |
Feb 02, 2006 | 35.98 | 35.98 | 35.49 | 35.54 | 420,510 | -0.41(-1.15%) |
Feb 01, 2006 | 36.01 | 36.01 | 35.62 | 35.95 | 443,289 | -0.11(-0.29%) |
Jan 31, 2006 | 35.66 | 36.08 | 35.60 | 36.06 | 428,103 | +0.30(+0.85%) |
Jan 30, 2006 | 35.78 | 36.03 | 35.67 | 35.76 | 516,639 | -0.09(-0.26%) |
Jan 27, 2006 | 35.97 | 36.09 | 35.74 | 35.85 | 323,924 | -0.17(-0.48%) |
Jan 26, 2006 | 36.14 | 36.59 | 35.82 | 36.02 | 550,809 | -0.11(-0.31%) |
Jan 25, 2006 | 35.49 | 36.15 | 35.36 | 36.13 | 635,852 | +0.78(+2.22%) |
Jan 24, 2006 | 35.33 | 35.56 | 34.99 | 35.35 | 421,724 | -0.02(-0.06%) |
Jan 23, 2006 | 35.52 | 35.82 | 35.26 | 35.37 | 533,648 | -0.16(-0.44%) |
Jan 20, 2006 | 35.77 | 35.77 | 35.47 | 35.53 | 595,001 | -0.24(-0.68%) |
Jan 19, 2006 | 35.64 | 35.80 | 35.44 | 35.77 | 278,973 | +0.13(+0.35%) |
Jan 18, 2006 | 35.47 | 35.64 | 35.40 | 35.64 | 394,693 | +0.18(+0.52%) |
Jan 17, 2006 | 35.28 | 35.60 | 35.20 | 35.46 | 408,816 | +0.05(+0.13%) |
Jan 13, 2006 | 35.07 | 35.45 | 35.04 | 35.41 | 691,586 | +0.41(+1.17%) |
Jan 12, 2006 | 35.35 | 35.35 | 34.70 | 35.01 | 981,645 | -0.32(-0.89%) |
Jan 11, 2006 | 35.23 | 35.39 | 34.85 | 35.32 | 675,033 | +0.08(+0.22%) |
Jan 10, 2006 | 35.16 | 35.29 | 34.92 | 35.24 | 720,136 | +0.08(+0.22%) |
Jan 09, 2006 | 34.99 | 35.22 | 34.71 | 35.16 | 545,038 | +0.24(+0.68%) |
Jan 06, 2006 | 34.56 | 34.93 | 34.41 | 34.93 | 460,753 | +0.45(+1.32%) |
Jan 05, 2006 | 34.50 | 34.52 | 34.31 | 34.47 | 416,561 | -0.03(-0.10%) |
Jan 04, 2006 | 34.18 | 34.51 | 34.01 | 34.50 | 707,380 | -0.05(-0.15%) |
Jan 03, 2006 | 34.54 | 34.63 | 33.95 | 34.56 | 741,093 | +0.09(+0.27%) |
Dec 30, 2005 | 34.47 | 34.51 | 34.27 | 34.47 | 270,013 | -0.04(-0.11%) |
Dec 29, 2005 | 34.26 | 34.66 | 34.26 | 34.50 | 298,715 | +0.26(+0.75%) |
Dec 28, 2005 | 34.24 | 34.39 | 34.21 | 34.25 | 303,878 | +0.01(+0.02%) |
Dec 27, 2005 | 34.12 | 34.31 | 34.07 | 34.24 | 357,942 | +0.11(+0.33%) |
Dec 23, 2005 | 34.18 | 34.19 | 34.02 | 34.13 | 262,268 | -0.05(-0.13%) |
Dec 22, 2005 | 34.06 | 34.23 | 33.75 | 34.18 | 560,983 | +0.14(+0.41%) |
Dec 21, 2005 | 33.95 | 34.10 | 33.84 | 34.04 | 549,745 | +0.16(+0.47%) |
Dec 20, 2005 | 34.12 | 34.14 | 33.81 | 33.88 | 388,011 | -0.25(-0.73%) |
Dec 19, 2005 | 33.96 | 34.18 | 33.76 | 34.13 | 649,520 | +0.17(+0.50%) |
Dec 16, 2005 | 34.14 | 34.14 | 33.61 | 33.96 | 501,453 | -0.09(-0.25%) |
Dec 15, 2005 | 34.15 | 34.15 | 33.71 | 34.04 | 466,676 | -0.10(-0.29%) |
Dec 14, 2005 | 34.02 | 34.14 | 33.78 | 34.14 | 278,821 | +0.16(+0.48%) |
Dec 13, 2005 | 34.14 | 34.24 | 33.78 | 33.98 | 496,289 | -0.23(-0.67%) |
Dec 12, 2005 | 33.91 | 34.23 | 33.91 | 34.21 | 609,883 | +0.47(+1.41%) |
Dec 09, 2005 | 33.58 | 33.77 | 33.33 | 33.73 | 355,208 | +0.24(+0.73%) |
Dec 08, 2005 | 33.35 | 33.49 | 33.12 | 33.49 | 368,876 | +0.16(+0.49%) |
Dec 07, 2005 | 33.20 | 33.44 | 33.03 | 33.33 | 367,965 | +0.12(+0.36%) |
Dec 06, 2005 | 33.48 | 33.50 | 33.17 | 33.21 | 240,248 | -0.20(-0.59%) |
Dec 05, 2005 | 33.60 | 33.60 | 33.15 | 33.41 | 430,988 | -0.19(-0.57%) |
Dec 02, 2005 | 33.59 | 33.73 | 33.44 | 33.60 | 375,406 | +0.01(+0.02%) |
Dec 01, 2005 | 33.78 | 33.92 | 33.56 | 33.59 | 446,175 | +0.01(+0.02%) |
Nov 30, 2005 | 33.71 | 33.89 | 33.47 | 33.58 | 429,621 | -0.09(-0.25%) |
Nov 29, 2005 | 33.73 | 34.24 | 33.60 | 33.67 | 521,499 | +0.09(+0.25%) |
Nov 28, 2005 | 33.74 | 33.95 | 33.53 | 33.58 | 254,371 | -0.26(-0.76%) |
Nov 25, 2005 | 33.99 | 34.10 | 33.67 | 33.84 | 151,559 | -0.09(-0.27%) |
Nov 23, 2005 | 33.82 | 34.05 | 33.81 | 33.93 | 461,816 | +0.11(+0.33%) |
Nov 22, 2005 | 33.31 | 33.87 | 33.21 | 33.82 | 689,308 | +0.61(+1.84%) |
Nov 21, 2005 | 32.99 | 33.24 | 32.79 | 33.21 | 363,257 | +0.17(+0.52%) |
Nov 18, 2005 | 32.96 | 33.06 | 32.69 | 33.04 | 289,300 | +0.22(+0.66%) |
Nov 17, 2005 | 32.69 | 32.84 | 32.47 | 32.82 | 289,300 | +0.22(+0.69%) |
Nov 16, 2005 | 32.74 | 32.74 | 32.50 | 32.60 | 375,254 | -0.16(-0.50%) |
Nov 15, 2005 | 32.91 | 32.96 | 32.46 | 32.76 | 309,649 | -0.13(-0.40%) |
Nov 14, 2005 | 32.96 | 33.12 | 32.74 | 32.89 | 345,945 | -0.07(-0.22%) |
Nov 11, 2005 | 32.99 | 33.08 | 32.81 | 32.96 | 201,674 | -0.03(-0.08%) |
Nov 10, 2005 | 33.07 | 33.30 | 32.96 | 32.99 | 382,999 | -0.01(-0.04%) |
Nov 09, 2005 | 33.13 | 33.30 | 32.92 | 33.00 | 217,620 | -0.07(-0.20%) |
Nov 08, 2005 | 33.24 | 33.24 | 32.89 | 33.07 | 237,514 | -0.19(-0.57%) |
Nov 07, 2005 | 33.46 | 33.83 | 33.18 | 33.26 | 414,131 | -0.20(-0.59%) |
Nov 04, 2005 | 32.99 | 33.56 | 32.91 | 33.46 | 565,691 | +0.61(+1.84%) |
Nov 03, 2005 | 32.86 | 33.10 | 32.78 | 32.85 | 310,560 | +0.06(+0.18%) |
Nov 02, 2005 | 32.73 | 32.86 | 32.64 | 32.79 | 561,287 | +0.07(+0.20%) |
Nov 01, 2005 | 32.87 | 32.88 | 32.61 | 32.73 | 492,493 | -0.13(-0.40%) |
Oct 31, 2005 | 33.06 | 33.33 | 32.77 | 32.86 | 341,237 | -0.05(-0.16%) |
Oct 28, 2005 | 32.75 | 32.91 | 32.69 | 32.91 | 315,116 | +0.16(+0.50%) |
Oct 27, 2005 | 33.29 | 33.33 | 32.75 | 32.75 | 363,105 | -0.59(-1.78%) |
Oct 26, 2005 | 32.75 | 33.43 | 32.75 | 33.34 | 662,124 | +0.65(+1.97%) |
Oct 25, 2005 | 32.96 | 32.96 | 32.50 | 32.69 | 595,912 | -0.25(-0.76%) |
Oct 24, 2005 | 33.58 | 34.02 | 32.87 | 32.94 | 615,958 | +0.82(+2.56%) |
Oct 21, 2005 | 32.27 | 32.27 | 31.81 | 32.12 | 660,758 | +0.11(+0.33%) |
Oct 20, 2005 | 32.31 | 32.92 | 31.95 | 32.02 | 487,330 | -0.36(-1.12%) |
Oct 19, 2005 | 31.34 | 32.40 | 31.34 | 32.38 | 469,258 | +0.61(+1.91%) |
Oct 18, 2005 | 31.84 | 32.06 | 31.74 | 31.77 | 281,403 | -0.25(-0.78%) |
Oct 17, 2005 | 32.36 | 32.36 | 31.80 | 32.02 | 368,420 | -0.30(-0.92%) |
Oct 14, 2005 | 32.48 | 32.50 | 32.14 | 32.32 | 339,718 | -0.12(-0.37%) |
Oct 13, 2005 | 32.34 | 32.66 | 32.29 | 32.44 | 915,585 | +0.07(+0.20%) |
Oct 12, 2005 | 32.96 | 32.98 | 32.33 | 32.37 | 423,395 | -0.53(-1.60%) |
Oct 11, 2005 | 32.85 | 33.17 | 32.79 | 32.90 | 406,538 | -0.03(-0.08%) |
Oct 10, 2005 | 33.35 | 33.42 | 32.84 | 32.92 | 258,927 | -0.37(-1.11%) |
Oct 07, 2005 | 33.48 | 33.52 | 32.92 | 33.29 | 589,382 | -0.22(-0.67%) |
Oct 06, 2005 | 33.67 | 34.16 | 33.42 | 33.52 | 1,441,184 | +1.38(+4.28%) |
Oct 05, 2005 | 32.56 | 32.56 | 32.14 | 32.14 | 211,697 | -0.49(-1.49%) |
Oct 04, 2005 | 32.80 | 33.04 | 32.59 | 32.63 | 207,901 | -0.17(-0.52%) |