Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.85 | 40.03 | 39.72 | 39.88 | 142,135 | +0.11(+0.27%) |
Oct 30, 2006 | 39.58 | 39.88 | 39.58 | 39.78 | 58,856 | +0.05(+0.13%) |
Oct 27, 2006 | 40.06 | 40.10 | 39.72 | 39.72 | 146,043 | -0.36(-0.91%) |
Oct 26, 2006 | 39.98 | 40.42 | 39.82 | 40.09 | 134,564 | +0.31(+0.77%) |
Oct 25, 2006 | 39.50 | 39.78 | 39.43 | 39.78 | 216,622 | +0.35(+0.88%) |
Oct 24, 2006 | 39.32 | 39.76 | 39.24 | 39.43 | 200,748 | -0.29(-0.72%) |
Oct 23, 2006 | 39.10 | 39.72 | 39.05 | 39.72 | 237,136 | +0.24(+0.61%) |
Oct 20, 2006 | 39.39 | 39.48 | 39.19 | 39.48 | 109,654 | +0.18(+0.45%) |
Oct 19, 2006 | 39.14 | 39.35 | 39.07 | 39.30 | 111,852 | +0.34(+0.87%) |
Oct 18, 2006 | 39.04 | 39.15 | 38.84 | 38.96 | 326,520 | +0.09(+0.22%) |
Oct 17, 2006 | 38.82 | 38.90 | 38.62 | 38.87 | 229,565 | -0.27(-0.69%) |
Oct 16, 2006 | 39.07 | 39.23 | 38.95 | 39.15 | 415,660 | +0.09(+0.23%) |
Oct 13, 2006 | 39.06 | 39.17 | 38.94 | 39.06 | 200,503 | -0.14(-0.36%) |
Oct 12, 2006 | 38.99 | 39.26 | 38.96 | 39.19 | 342,150 | +0.47(+1.21%) |
Oct 11, 2006 | 38.59 | 38.94 | 38.58 | 38.73 | 609,570 | -0.06(-0.15%) |
Oct 10, 2006 | 38.69 | 38.81 | 38.56 | 38.78 | 773,686 | +0.01(+0.03%) |
Oct 09, 2006 | 38.64 | 38.85 | 38.54 | 38.77 | 431,046 | +0.06(+0.16%) |
Oct 06, 2006 | 38.61 | 38.77 | 38.49 | 38.71 | 479,402 | -0.35(-0.89%) |
Oct 05, 2006 | 38.96 | 39.09 | 38.86 | 39.06 | 587,346 | +0.03(+0.08%) |
Oct 04, 2006 | 38.53 | 39.06 | 38.49 | 39.03 | 506,998 | +0.45(+1.16%) |
Oct 03, 2006 | 38.41 | 38.67 | 38.29 | 38.58 | 282,317 | +0.05(+0.12%) |
Oct 02, 2006 | 38.52 | 38.69 | 38.44 | 38.54 | 69,358 | -0.03(-0.08%) |
Sep 29, 2006 | 38.57 | 38.65 | 38.45 | 38.57 | 53,972 | -0.07(-0.19%) |
Sep 28, 2006 | 38.50 | 38.64 | 38.40 | 38.64 | 102,083 | +0.17(+0.45%) |
Sep 27, 2006 | 38.32 | 38.49 | 38.26 | 38.47 | 71,311 | +0.16(+0.42%) |
Sep 26, 2006 | 38.04 | 38.31 | 38.01 | 38.31 | 177,791 | +0.12(+0.31%) |
Sep 25, 2006 | 38.02 | 38.31 | 37.72 | 38.19 | 105,746 | +0.21(+0.55%) |
Sep 22, 2006 | 38.18 | 38.20 | 37.86 | 37.98 | 98,664 | -0.11(-0.28%) |
Sep 21, 2006 | 38.23 | 38.27 | 38.00 | 38.09 | 155,567 | +0.13(+0.35%) |
Sep 20, 2006 | 37.78 | 38.09 | 37.67 | 37.96 | 179,501 | +0.58(+1.55%) |
Sep 19, 2006 | 37.64 | 37.65 | 37.16 | 37.38 | 118,934 | -0.39(-1.04%) |
Sep 18, 2006 | 37.59 | 37.80 | 37.47 | 37.77 | 116,492 | +0.19(+0.50%) |
Sep 15, 2006 | 37.65 | 37.65 | 37.47 | 37.59 | 170,953 | -0.15(-0.39%) |
Sep 14, 2006 | 37.62 | 37.75 | 37.50 | 37.73 | 86,697 | +0.05(+0.14%) |
Sep 13, 2006 | 37.47 | 37.70 | 37.38 | 37.68 | 114,294 | +0.09(+0.24%) |
Sep 12, 2006 | 37.30 | 37.62 | 37.19 | 37.59 | 365,840 | +0.47(+1.27%) |
Sep 11, 2006 | 37.03 | 37.18 | 36.86 | 37.12 | 617,141 | +0.02(+0.06%) |
Sep 08, 2006 | 37.02 | 37.11 | 36.87 | 37.10 | 109,654 | -0.02(-0.06%) |
Sep 07, 2006 | 37.14 | 37.24 | 37.01 | 37.12 | 205,388 | -0.39(-1.04%) |
Sep 06, 2006 | 37.69 | 37.70 | 37.47 | 37.51 | 183,652 | -0.60(-1.57%) |
Sep 05, 2006 | 38.03 | 38.11 | 37.87 | 38.11 | 552,423 | -0.05(-0.13%) |
Sep 01, 2006 | 37.99 | 38.15 | 37.89 | 38.15 | 70,579 | +0.25(+0.66%) |
Aug 31, 2006 | 38.04 | 38.04 | 37.79 | 37.90 | 153,369 | -0.05(-0.14%) |
Aug 30, 2006 | 38.08 | 38.08 | 37.90 | 37.96 | 138,228 | +0.06(+0.16%) |
Aug 29, 2006 | 37.93 | 37.94 | 37.56 | 37.90 | 264,000 | +0.14(+0.38%) |
Aug 28, 2006 | 37.38 | 37.79 | 37.38 | 37.75 | 196,840 | +0.41(+1.10%) |
Aug 25, 2006 | 37.22 | 37.45 | 37.22 | 37.34 | 233,473 | -0.05(-0.14%) |
Aug 24, 2006 | 37.54 | 37.61 | 37.22 | 37.40 | 206,609 | +0.12(+0.33%) |
Aug 23, 2006 | 37.45 | 37.59 | 37.16 | 37.27 | 52,262 | -0.13(-0.35%) |
Aug 22, 2006 | 37.34 | 37.56 | 37.29 | 37.40 | 88,163 | -0.27(-0.71%) |
Aug 21, 2006 | 37.77 | 37.77 | 37.59 | 37.67 | 265,954 | -0.07(-0.18%) |
Aug 18, 2006 | 37.68 | 37.74 | 37.49 | 37.74 | 218,087 | +0.14(+0.36%) |
Aug 17, 2006 | 37.65 | 37.79 | 37.50 | 37.61 | 146,531 | -0.07(-0.17%) |
Aug 16, 2006 | 37.58 | 37.67 | 37.48 | 37.67 | 229,077 | +0.40(+1.08%) |
Aug 15, 2006 | 37.00 | 37.29 | 37.00 | 37.27 | 129,924 | +0.92(+2.53%) |
Aug 14, 2006 | 36.49 | 36.63 | 36.34 | 36.35 | 77,173 | +0.16(+0.44%) |
Aug 11, 2006 | 36.25 | 36.27 | 36.05 | 36.19 | 299,412 | -0.34(-0.92%) |
Aug 10, 2006 | 36.25 | 36.54 | 36.24 | 36.52 | 533,130 | -0.06(-0.16%) |
Aug 09, 2006 | 36.90 | 37.03 | 36.48 | 36.58 | 382,202 | +0.17(+0.47%) |
Aug 08, 2006 | 36.51 | 36.75 | 36.29 | 36.41 | 215,889 | -0.18(-0.48%) |
Aug 07, 2006 | 36.62 | 36.64 | 36.45 | 36.59 | 55,193 | -0.15(-0.40%) |
Aug 04, 2006 | 37.07 | 37.16 | 36.55 | 36.73 | 184,141 | +0.15(+0.41%) |
Aug 03, 2006 | 36.26 | 36.69 | 36.26 | 36.58 | 238,357 | -0.11(-0.29%) |
Aug 02, 2006 | 36.51 | 36.75 | 36.51 | 36.69 | 95,489 | +0.40(+1.11%) |
Aug 01, 2006 | 36.27 | 36.32 | 35.98 | 36.29 | 204,167 | -0.20(-0.55%) |
Jul 31, 2006 | 36.48 | 36.55 | 36.40 | 36.49 | 98,664 | -0.09(-0.24%) |
Jul 28, 2006 | 36.23 | 36.57 | 36.20 | 36.57 | 123,330 | +0.70(+1.96%) |
Jul 27, 2006 | 36.29 | 36.29 | 35.80 | 35.87 | 108,433 | +0.09(+0.25%) |
Jul 26, 2006 | 35.44 | 35.92 | 35.37 | 35.78 | 65,694 | +0.24(+0.67%) |
Jul 25, 2006 | 35.50 | 35.60 | 35.26 | 35.54 | 30,771 | +0.04(+0.12%) |
Jul 24, 2006 | 35.17 | 35.51 | 35.15 | 35.50 | 114,782 | +0.62(+1.78%) |
Jul 21, 2006 | 34.97 | 34.98 | 34.77 | 34.88 | 92,559 | -0.02(-0.07%) |
Jul 20, 2006 | 35.33 | 35.33 | 34.90 | 34.90 | 111,119 | -0.15(-0.42%) |
Jul 19, 2006 | 34.06 | 35.21 | 34.06 | 35.05 | 317,240 | +1.06(+3.13%) |
Jul 18, 2006 | 34.07 | 34.16 | 33.59 | 33.99 | 97,687 | -0.11(-0.32%) |
Jul 17, 2006 | 34.01 | 34.16 | 33.88 | 34.10 | 140,670 | -0.55(-1.58%) |
Jul 14, 2006 | 34.85 | 34.85 | 34.42 | 34.65 | 163,138 | -0.22(-0.63%) |
Jul 13, 2006 | 35.21 | 35.26 | 34.83 | 34.87 | 86,209 | -0.64(-1.81%) |
Jul 12, 2006 | 35.99 | 35.99 | 35.51 | 35.51 | 179,989 | -0.61(-1.68%) |
Jul 11, 2006 | 35.95 | 36.16 | 35.74 | 36.12 | 389,041 | -0.05(-0.15%) |
Jul 10, 2006 | 35.91 | 36.24 | 35.91 | 36.17 | 84,011 | +0.22(+0.60%) |
Jul 07, 2006 | 36.21 | 36.38 | 35.95 | 35.95 | 95,978 | -0.23(-0.62%) |
Jul 06, 2006 | 36.00 | 36.23 | 35.89 | 36.18 | 190,490 | +0.29(+0.80%) |
Jul 05, 2006 | 36.01 | 36.02 | 35.69 | 35.89 | 213,447 | -0.58(-1.59%) |
Jul 03, 2006 | 36.32 | 36.47 | 36.27 | 36.47 | 130,657 | +0.41(+1.15%) |
Jun 30, 2006 | 36.06 | 36.23 | 35.87 | 36.06 | 391,971 | +0.50(+1.39%) |
Jun 29, 2006 | 34.72 | 35.56 | 34.65 | 35.56 | 136,274 | +1.21(+3.53%) |
Jun 28, 2006 | 34.22 | 34.35 | 34.06 | 34.35 | 113,073 | +0.32(+0.95%) |
Jun 27, 2006 | 34.76 | 34.76 | 34.03 | 34.03 | 156,788 | -0.74(-2.12%) |
Jun 26, 2006 | 34.54 | 34.76 | 34.40 | 34.76 | 79,859 | +0.41(+1.18%) |
Jun 23, 2006 | 34.17 | 34.60 | 34.17 | 34.36 | 44,203 | -0.15(-0.44%) |
Jun 22, 2006 | 34.52 | 34.61 | 34.30 | 34.51 | 135,297 | -0.21(-0.61%) |
Jun 21, 2006 | 34.15 | 34.84 | 34.15 | 34.72 | 198,550 | +0.61(+1.78%) |
Jun 20, 2006 | 33.93 | 34.35 | 33.87 | 34.12 | 118,202 | +0.32(+0.93%) |
Jun 19, 2006 | 34.26 | 34.27 | 33.73 | 33.80 | 56,658 | -0.18(-0.54%) |
Jun 16, 2006 | 34.15 | 34.15 | 33.80 | 33.99 | 636,435 | -0.30(-0.87%) |
Jun 15, 2006 | 33.79 | 34.49 | 33.79 | 34.28 | 348,012 | +1.14(+3.43%) |
Jun 14, 2006 | 33.25 | 33.35 | 32.87 | 33.15 | 2,597,270 | +0.44(+1.35%) |
Jun 13, 2006 | 33.17 | 33.27 | 32.67 | 32.70 | 645,471 | -0.93(-2.76%) |
Jun 12, 2006 | 34.21 | 34.21 | 33.58 | 33.63 | 229,565 | -0.37(-1.10%) |
Jun 09, 2006 | 34.39 | 34.49 | 33.94 | 34.01 | 453,270 | -0.24(-0.69%) |
Jun 08, 2006 | 34.21 | 34.37 | 33.59 | 34.24 | 987,866 | -0.72(-2.05%) |
Jun 07, 2006 | 35.14 | 35.55 | 34.96 | 34.96 | 167,778 | -0.32(-0.92%) |
Jun 06, 2006 | 35.39 | 35.40 | 34.98 | 35.28 | 602,488 | -0.52(-1.46%) |
Jun 05, 2006 | 36.20 | 36.33 | 35.78 | 35.81 | 681,859 | -0.79(-2.16%) |
Jun 02, 2006 | 36.67 | 36.70 | 36.20 | 36.60 | 203,434 | +0.34(+0.95%) |
Jun 01, 2006 | 35.64 | 36.25 | 35.58 | 36.25 | 123,819 | +0.30(+0.83%) |
May 31, 2006 | 35.89 | 36.05 | 35.71 | 35.96 | 214,668 | +0.33(+0.93%) |
May 30, 2006 | 36.06 | 36.09 | 35.57 | 35.62 | 645,471 | -0.56(-1.54%) |
May 26, 2006 | 36.09 | 36.24 | 35.79 | 36.18 | 370,724 | +0.33(+0.92%) |
May 25, 2006 | 35.42 | 35.87 | 35.41 | 35.85 | 415,172 | +0.63(+1.80%) |
May 24, 2006 | 35.32 | 35.46 | 34.80 | 35.21 | 520,186 | -0.22(-0.61%) |
May 23, 2006 | 35.63 | 35.92 | 35.33 | 35.43 | 390,017 | +0.26(+0.75%) |
May 22, 2006 | 34.81 | 35.21 | 34.78 | 35.17 | 1,065,283 | -0.72(-1.99%) |
May 19, 2006 | 35.69 | 35.89 | 35.39 | 35.88 | 638,632 | +0.23(+0.64%) |
May 18, 2006 | 35.96 | 36.09 | 35.53 | 35.65 | 510,906 | -0.05(-0.14%) |
May 17, 2006 | 36.86 | 36.86 | 35.50 | 35.70 | 508,708 | -1.33(-3.59%) |
May 16, 2006 | 37.32 | 37.32 | 36.83 | 37.03 | 205,876 | +0.05(+0.13%) |
May 15, 2006 | 37.02 | 37.24 | 36.75 | 36.98 | 169,488 | -0.63(-1.68%) |
May 12, 2006 | 37.91 | 38.06 | 37.47 | 37.61 | 600,779 | -0.53(-1.38%) |
May 11, 2006 | 38.37 | 38.42 | 38.09 | 38.14 | 277,188 | -0.37(-0.96%) |
May 10, 2006 | 38.39 | 38.59 | 38.37 | 38.51 | 195,375 | +0.07(+0.18%) |
May 09, 2006 | 38.33 | 38.54 | 38.19 | 38.44 | 817,645 | +0.12(+0.32%) |
May 08, 2006 | 38.40 | 38.40 | 38.20 | 38.32 | 170,220 | +0.01(+0.03%) |
May 05, 2006 | 38.00 | 38.35 | 37.96 | 38.31 | 467,679 | +0.47(+1.26%) |
May 04, 2006 | 37.46 | 37.88 | 37.38 | 37.83 | 190,979 | +0.41(+1.08%) |
May 03, 2006 | 37.48 | 37.48 | 37.18 | 37.43 | 275,723 | -0.29(-0.78%) |
May 02, 2006 | 37.46 | 37.72 | 37.46 | 37.72 | 139,693 | +0.56(+1.50%) |
May 01, 2006 | 37.59 | 37.67 | 37.05 | 37.16 | 246,172 | -0.12(-0.32%) |
Apr 28, 2006 | 37.16 | 37.40 | 37.11 | 37.28 | 296,970 | -0.10(-0.27%) |
Apr 27, 2006 | 36.71 | 37.45 | 36.71 | 37.38 | 976,632 | +0.12(+0.33%) |
Apr 26, 2006 | 37.09 | 37.27 | 37.09 | 37.26 | 157,032 | +0.20(+0.53%) |
Apr 25, 2006 | 36.95 | 37.81 | 36.82 | 37.07 | 330,672 | +0.05(+0.13%) |
Apr 24, 2006 | 36.52 | 37.02 | 36.52 | 37.02 | 141,402 | +0.20(+0.56%) |
Apr 21, 2006 | 36.70 | 36.88 | 36.65 | 36.81 | 155,811 | +0.18(+0.50%) |
Apr 20, 2006 | 36.39 | 36.63 | 36.39 | 36.63 | 1,225,491 | +0.19(+0.52%) |
Apr 19, 2006 | 36.00 | 36.44 | 36.00 | 36.44 | 143,356 | +0.41(+1.15%) |
Apr 18, 2006 | 35.70 | 36.02 | 35.49 | 36.02 | 282,073 | +0.57(+1.62%) |
Apr 17, 2006 | 35.46 | 35.59 | 35.36 | 35.45 | 483,309 | +0.23(+0.65%) |
Apr 13, 2006 | 35.19 | 35.29 | 35.01 | 35.22 | 484,530 | +0.03(+0.08%) |
Apr 12, 2006 | 35.10 | 35.28 | 35.05 | 35.19 | 563,169 | -0.11(-0.30%) |
Apr 11, 2006 | 35.63 | 35.89 | 35.13 | 35.30 | 299,656 | -0.38(-1.08%) |
Apr 10, 2006 | 35.72 | 35.78 | 35.60 | 35.69 | 427,627 | +0.08(+0.23%) |
Apr 07, 2006 | 36.30 | 36.32 | 35.58 | 35.60 | 98,908 | -0.77(-2.11%) |
Apr 06, 2006 | 36.26 | 36.37 | 36.12 | 36.37 | 180,722 | -0.23(-0.64%) |
Apr 05, 2006 | 36.36 | 36.61 | 36.23 | 36.60 | 629,596 | +0.23(+0.64%) |
Apr 04, 2006 | 36.27 | 36.48 | 36.05 | 36.37 | 328,718 | +0.40(+1.10%) |
Apr 03, 2006 | 35.78 | 36.51 | 35.69 | 35.97 | 342,883 | +0.29(+0.80%) |
Mar 31, 2006 | 35.89 | 35.89 | 35.62 | 35.69 | 147,019 | -0.15(-0.41%) |
Mar 30, 2006 | 35.75 | 36.44 | 35.63 | 35.83 | 250,813 | +0.48(+1.34%) |
Mar 29, 2006 | 35.06 | 35.39 | 35.04 | 35.36 | 271,571 | +0.37(+1.05%) |
Mar 28, 2006 | 35.26 | 35.34 | 34.90 | 34.99 | 438,861 | -0.27(-0.75%) |
Mar 27, 2006 | 35.36 | 35.36 | 35.18 | 35.26 | 856,720 | -0.29(-0.81%) |
Mar 24, 2006 | 35.37 | 35.57 | 35.26 | 35.54 | 239,823 | +0.25(+0.70%) |
Mar 23, 2006 | 35.60 | 35.60 | 35.21 | 35.30 | 96,710 | -0.40(-1.12%) |
Mar 22, 2006 | 35.60 | 35.80 | 35.52 | 35.70 | 413,951 | +0.25(+0.70%) |
Mar 21, 2006 | 35.62 | 35.69 | 35.39 | 35.45 | 192,688 | -0.23(-0.64%) |
Mar 20, 2006 | 35.82 | 35.82 | 35.61 | 35.68 | 170,709 | -0.04(-0.10%) |
Mar 17, 2006 | 35.68 | 35.78 | 35.56 | 35.71 | 311,623 | +0.11(+0.31%) |
Mar 16, 2006 | 35.43 | 35.65 | 35.39 | 35.60 | 177,303 | +0.23(+0.64%) |
Mar 15, 2006 | 35.23 | 35.38 | 35.10 | 35.38 | 318,705 | +0.25(+0.72%) |
Mar 14, 2006 | 34.73 | 35.19 | 34.70 | 35.12 | 630,085 | +0.40(+1.14%) |
Mar 13, 2006 | 34.53 | 34.76 | 34.53 | 34.73 | 1,011,067 | +0.29(+0.84%) |
Mar 10, 2006 | 34.05 | 34.44 | 33.98 | 34.44 | 260,337 | +0.52(+1.55%) |
Mar 09, 2006 | 33.95 | 34.09 | 33.91 | 33.91 | 75,463 | +0.01(+0.02%) |
Mar 08, 2006 | 33.71 | 33.93 | 33.65 | 33.90 | 138,716 | +0.03(+0.10%) |
Mar 07, 2006 | 33.90 | 33.94 | 33.78 | 33.87 | 159,719 | -0.37(-1.09%) |
Mar 06, 2006 | 34.56 | 34.56 | 34.19 | 34.24 | 44,203 | -0.17(-0.49%) |
Mar 03, 2006 | 34.24 | 34.49 | 34.22 | 34.41 | 95,978 | -0.09(-0.26%) |
Mar 02, 2006 | 34.36 | 34.50 | 34.23 | 34.50 | 359,734 | -0.02(-0.05%) |
Mar 01, 2006 | 34.45 | 34.54 | 34.35 | 34.52 | 69,114 | +0.34(+0.98%) |
Feb 28, 2006 | 34.50 | 34.31 | 34.06 | 34.18 | 1,470,199 | -0.32(-0.91%) |
Feb 27, 2006 | 34.44 | 34.55 | 34.37 | 34.50 | 70,823 | +0.06(+0.18%) |
Feb 24, 2006 | 34.37 | 34.51 | 34.32 | 34.44 | 237,625 | +0.00(+0.00%) |
Feb 23, 2006 | 34.43 | 34.55 | 34.34 | 34.44 | 293,307 | -0.04(-0.12%) |
Feb 22, 2006 | 34.25 | 34.51 | 34.16 | 34.48 | 340,197 | +0.37(+1.08%) |
Feb 21, 2006 | 34.33 | 34.33 | 34.05 | 34.11 | 204,655 | -0.04(-0.11%) |
Feb 17, 2006 | 33.99 | 34.17 | 33.97 | 34.15 | 267,664 | +0.20(+0.59%) |
Feb 16, 2006 | 33.68 | 34.00 | 33.67 | 33.94 | 130,901 | +0.28(+0.83%) |
Feb 15, 2006 | 33.78 | 33.93 | 33.54 | 33.67 | 390,750 | -0.20(-0.58%) |
Feb 14, 2006 | 33.47 | 33.89 | 33.47 | 33.86 | 803,236 | +0.23(+0.68%) |
Feb 13, 2006 | 33.52 | 33.70 | 33.49 | 33.63 | 112,585 | +0.03(+0.09%) |
Feb 10, 2006 | 33.82 | 33.91 | 33.46 | 33.61 | 1,205,953 | -0.12(-0.36%) |
Feb 09, 2006 | 33.84 | 33.90 | 33.70 | 33.73 | 153,613 | +0.23(+0.68%) |
Feb 08, 2006 | 33.36 | 33.59 | 33.27 | 33.50 | 660,612 | +0.18(+0.54%) |
Feb 07, 2006 | 33.50 | 33.52 | 33.20 | 33.32 | 72,533 | -0.18(-0.53%) |
Feb 06, 2006 | 33.61 | 33.63 | 33.43 | 33.49 | 94,024 | -0.10(-0.30%) |
Feb 03, 2006 | 33.39 | 33.68 | 33.31 | 33.60 | 179,012 | -0.11(-0.33%) |
Feb 02, 2006 | 33.94 | 34.09 | 33.69 | 33.71 | 673,800 | -0.41(-1.19%) |
Feb 01, 2006 | 34.02 | 34.24 | 34.01 | 34.11 | 410,776 | +0.18(+0.52%) |
Jan 31, 2006 | 33.82 | 34.10 | 33.73 | 33.94 | 242,998 | +0.14(+0.41%) |
Jan 30, 2006 | 33.67 | 33.81 | 33.67 | 33.80 | 371,945 | +0.06(+0.17%) |
Jan 27, 2006 | 33.87 | 33.97 | 33.66 | 33.74 | 533,618 | -0.02(-0.06%) |
Jan 26, 2006 | 33.54 | 33.78 | 33.54 | 33.76 | 290,620 | +0.49(+1.48%) |
Jan 25, 2006 | 33.21 | 33.31 | 33.12 | 33.27 | 88,895 | +0.25(+0.74%) |
Jan 24, 2006 | 33.06 | 33.06 | 32.87 | 33.02 | 355,338 | +0.06(+0.19%) |
Jan 23, 2006 | 32.98 | 33.03 | 32.79 | 32.96 | 116,248 | +0.55(+1.71%) |
Jan 20, 2006 | 32.89 | 32.92 | 32.41 | 32.41 | 456,201 | -0.57(-1.73%) |
Jan 19, 2006 | 32.77 | 33.04 | 32.77 | 32.98 | 610,303 | +0.19(+0.57%) |
Jan 18, 2006 | 32.84 | 32.94 | 32.55 | 32.79 | 105,014 | -0.27(-0.83%) |
Jan 17, 2006 | 32.94 | 33.07 | 32.76 | 33.06 | 98,176 | -0.19(-0.58%) |
Jan 13, 2006 | 33.04 | 33.27 | 32.96 | 33.26 | 142,135 | +0.16(+0.48%) |
Jan 12, 2006 | 33.26 | 33.33 | 33.09 | 33.10 | 161,673 | -0.44(-1.31%) |
Jan 11, 2006 | 33.28 | 33.58 | 33.28 | 33.54 | 197,573 | +0.37(+1.12%) |
Jan 10, 2006 | 33.13 | 33.23 | 32.99 | 33.16 | 513,104 | -0.20(-0.60%) |
Jan 09, 2006 | 33.36 | 33.38 | 33.22 | 33.36 | 148,729 | -0.17(-0.50%) |
Jan 06, 2006 | 33.35 | 33.57 | 33.31 | 33.53 | 212,714 | +0.36(+1.10%) |
Jan 05, 2006 | 33.19 | 33.20 | 33.06 | 33.17 | 124,307 | -0.15(-0.44%) |
Jan 04, 2006 | 32.92 | 33.32 | 33.02 | 33.31 | 196,107 | +0.39(+1.19%) |
Jan 03, 2006 | 33.33 | 33.33 | 32.35 | 32.92 | 69,358 | +1.13(+3.54%) |
Dec 30, 2005 | 31.65 | 31.81 | 31.53 | 31.80 | 33,702 | -0.22(-0.69%) |
Dec 29, 2005 | 31.95 | 32.07 | 31.93 | 32.02 | 45,180 | +0.06(+0.18%) |
Dec 28, 2005 | 32.24 | 32.24 | 31.91 | 31.96 | 107,700 | +0.08(+0.26%) |
Dec 27, 2005 | 32.06 | 32.11 | 31.84 | 31.88 | 154,102 | -0.11(-0.36%) |
Dec 23, 2005 | 31.84 | 31.99 | 31.84 | 31.99 | 27,108 | -0.49(-1.50%) |
Dec 22, 2005 | 32.35 | 32.51 | 32.32 | 32.48 | 207,586 | +0.19(+0.60%) |
Dec 21, 2005 | 32.31 | 32.34 | 32.12 | 32.29 | 106,967 | +0.14(+0.42%) |
Dec 20, 2005 | 32.30 | 32.81 | 32.10 | 32.15 | 45,913 | -0.22(-0.67%) |
Dec 19, 2005 | 32.37 | 32.51 | 32.36 | 32.37 | 208,563 | -0.07(-0.21%) |
Dec 16, 2005 | 32.37 | 32.55 | 32.35 | 32.44 | 151,171 | +0.28(+0.88%) |
Dec 15, 2005 | 32.25 | 32.25 | 32.01 | 32.16 | 127,970 | -0.17(-0.53%) |
Dec 14, 2005 | 32.25 | 32.41 | 32.25 | 32.33 | 117,957 | +0.07(+0.23%) |
Dec 13, 2005 | 32.10 | 32.32 | 32.06 | 32.25 | 356,315 | +0.19(+0.60%) |
Dec 12, 2005 | 32.07 | 32.11 | 32.02 | 32.06 | 76,929 | +0.46(+1.45%) |
Dec 09, 2005 | 31.59 | 31.73 | 31.57 | 31.60 | 46,645 | +0.07(+0.23%) |
Dec 08, 2005 | 31.49 | 31.80 | 31.37 | 31.53 | 234,938 | +0.20(+0.65%) |
Dec 07, 2005 | 31.53 | 31.53 | 31.25 | 31.32 | 160,207 | -0.22(-0.71%) |
Dec 06, 2005 | 31.50 | 31.76 | 31.48 | 31.55 | 60,077 | +0.08(+0.26%) |
Dec 05, 2005 | 31.50 | 31.55 | 31.28 | 31.47 | 81,324 | +0.06(+0.20%) |
Dec 02, 2005 | 31.17 | 31.43 | 31.17 | 31.41 | 182,187 | +0.05(+0.16%) |
Dec 01, 2005 | 31.02 | 31.39 | 31.02 | 31.36 | 52,507 | +0.49(+1.59%) |
Nov 30, 2005 | 31.05 | 31.07 | 30.87 | 30.87 | 75,463 | -0.23(-0.75%) |
Nov 29, 2005 | 31.20 | 31.21 | 31.03 | 31.10 | 52,751 | +0.06(+0.20%) |
Nov 28, 2005 | 31.06 | 31.15 | 30.98 | 31.04 | 73,754 | +0.04(+0.13%) |
Nov 25, 2005 | 31.14 | 31.16 | 30.92 | 31.00 | 72,777 | -0.25(-0.79%) |
Nov 23, 2005 | 31.12 | 31.30 | 31.01 | 31.24 | 109,654 | +0.09(+0.29%) |
Nov 22, 2005 | 30.75 | 31.16 | 30.69 | 31.15 | 263,512 | +0.26(+0.84%) |
Nov 21, 2005 | 30.99 | 31.00 | 30.74 | 30.89 | 96,954 | +0.04(+0.13%) |
Nov 18, 2005 | 30.84 | 30.85 | 30.62 | 30.85 | 121,376 | +0.17(+0.56%) |
Nov 17, 2005 | 30.38 | 30.68 | 30.35 | 30.68 | 124,551 | +0.45(+1.48%) |
Nov 16, 2005 | 30.19 | 30.25 | 30.13 | 30.24 | 110,875 | -0.17(-0.57%) |
Nov 15, 2005 | 30.34 | 30.47 | 30.24 | 30.41 | 96,466 | -0.02(-0.08%) |
Nov 14, 2005 | 30.43 | 30.55 | 30.31 | 30.43 | 269,617 | -0.07(-0.24%) |
Nov 11, 2005 | 30.34 | 30.53 | 30.34 | 30.51 | 143,356 | +0.16(+0.54%) |
Nov 10, 2005 | 30.32 | 30.44 | 30.14 | 30.34 | 332,382 | +0.00(+0.00%) |
Nov 09, 2005 | 30.17 | 30.37 | 30.10 | 30.34 | 107,944 | +0.04(+0.13%) |
Nov 08, 2005 | 30.21 | 30.35 | 30.15 | 30.30 | 130,657 | -0.08(-0.27%) |
Nov 07, 2005 | 30.34 | 30.46 | 30.28 | 30.38 | 45,668 | +0.04(+0.14%) |
Nov 04, 2005 | 30.58 | 30.63 | 30.19 | 30.34 | 148,241 | -0.29(-0.94%) |
Nov 03, 2005 | 30.81 | 30.83 | 30.54 | 30.63 | 164,359 | -0.10(-0.33%) |
Nov 02, 2005 | 30.32 | 30.73 | 30.30 | 30.73 | 129,436 | +0.37(+1.21%) |