Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.26 | 40.43 | 39.84 | 39.98 | 830,801 | -0.47(-1.16%) |
Jul 28, 2006 | 39.63 | 40.61 | 39.16 | 40.45 | 1,178,335 | +0.65(+1.64%) |
Jul 27, 2006 | 40.36 | 40.53 | 39.68 | 39.79 | 1,273,561 | -0.34(-0.84%) |
Jul 26, 2006 | 40.07 | 40.45 | 40.00 | 40.13 | 1,039,941 | -0.08(-0.21%) |
Jul 25, 2006 | 40.07 | 40.40 | 39.82 | 40.21 | 990,343 | +0.34(+0.86%) |
Jul 24, 2006 | 39.22 | 40.00 | 39.22 | 39.87 | 795,690 | +0.67(+1.71%) |
Jul 21, 2006 | 40.19 | 40.19 | 38.89 | 39.20 | 2,172,868 | -0.70(-1.75%) |
Jul 20, 2006 | 39.85 | 40.38 | 39.75 | 39.90 | 2,124,746 | +0.21(+0.53%) |
Jul 19, 2006 | 38.62 | 39.98 | 38.51 | 39.69 | 2,086,624 | +1.55(+4.06%) |
Jul 18, 2006 | 38.01 | 38.50 | 37.53 | 38.14 | 2,125,106 | +0.29(+0.76%) |
Jul 17, 2006 | 37.51 | 38.14 | 36.99 | 37.86 | 1,947,348 | +0.65(+1.75%) |
Jul 14, 2006 | 37.03 | 37.58 | 36.95 | 37.20 | 1,139,449 | +0.11(+0.28%) |
Jul 13, 2006 | 37.53 | 37.58 | 36.83 | 37.10 | 1,105,581 | -0.50(-1.34%) |
Jul 12, 2006 | 37.69 | 37.90 | 37.44 | 37.60 | 1,317,073 | -0.03(-0.07%) |
Jul 11, 2006 | 37.44 | 37.68 | 36.97 | 37.63 | 935,875 | +0.12(+0.32%) |
Jul 10, 2006 | 37.83 | 37.86 | 37.30 | 37.51 | 1,442,651 | -0.20(-0.52%) |
Jul 07, 2006 | 37.88 | 38.15 | 37.62 | 37.71 | 1,005,282 | -0.23(-0.61%) |
Jul 06, 2006 | 38.21 | 38.51 | 37.86 | 37.94 | 1,177,487 | -0.21(-0.55%) |
Jul 05, 2006 | 38.38 | 38.70 | 37.89 | 38.15 | 1,075,452 | -0.55(-1.41%) |
Jul 03, 2006 | 38.71 | 38.84 | 38.61 | 38.70 | 449,452 | -0.01(-0.04%) |
Jun 30, 2006 | 38.74 | 39.24 | 38.56 | 38.71 | 2,876,961 | -0.13(-0.34%) |
Jun 29, 2006 | 38.07 | 38.86 | 38.01 | 38.84 | 1,809,147 | +1.04(+2.74%) |
Jun 28, 2006 | 37.34 | 37.84 | 37.15 | 37.81 | 1,336,491 | +0.64(+1.71%) |
Jun 27, 2006 | 37.90 | 38.09 | 37.14 | 37.17 | 859,526 | -0.87(-2.28%) |
Jun 26, 2006 | 37.49 | 38.07 | 37.47 | 38.04 | 703,858 | +0.47(+1.25%) |
Jun 23, 2006 | 37.92 | 38.14 | 37.37 | 37.57 | 767,833 | -0.36(-0.96%) |
Jun 22, 2006 | 38.11 | 38.14 | 37.76 | 37.93 | 926,325 | -0.14(-0.37%) |
Jun 21, 2006 | 37.82 | 38.30 | 37.64 | 38.07 | 2,061,091 | +0.36(+0.95%) |
Jun 20, 2006 | 37.89 | 38.06 | 37.66 | 37.72 | 1,341,511 | -0.22(-0.57%) |
Jun 19, 2006 | 38.35 | 38.72 | 37.81 | 37.93 | 1,215,574 | -0.50(-1.29%) |
Jun 16, 2006 | 38.71 | 39.00 | 38.42 | 38.43 | 1,166,204 | -0.22(-0.56%) |
Jun 15, 2006 | 37.93 | 38.77 | 37.86 | 38.65 | 1,731,531 | +0.91(+2.41%) |
Jun 14, 2006 | 37.50 | 38.03 | 37.17 | 37.74 | 1,390,818 | +0.13(+0.34%) |
Jun 13, 2006 | 38.29 | 38.46 | 37.47 | 37.61 | 1,568,787 | -0.57(-1.50%) |
Jun 12, 2006 | 39.02 | 39.02 | 38.18 | 38.18 | 1,303,261 | -0.67(-1.73%) |
Jun 09, 2006 | 39.19 | 39.35 | 38.81 | 38.86 | 1,015,732 | -0.22(-0.56%) |
Jun 08, 2006 | 39.04 | 39.20 | 38.37 | 39.07 | 1,500,504 | -0.01(-0.04%) |
Jun 07, 2006 | 38.96 | 39.55 | 38.87 | 39.09 | 1,377,511 | +0.06(+0.16%) |
Jun 06, 2006 | 39.37 | 39.41 | 38.69 | 39.02 | 1,552,550 | -0.21(-0.54%) |
Jun 05, 2006 | 40.00 | 40.18 | 39.22 | 39.23 | 1,177,279 | -0.98(-2.44%) |
Jun 02, 2006 | 40.14 | 40.31 | 39.77 | 40.21 | 1,211,188 | +0.33(+0.82%) |
Jun 01, 2006 | 39.14 | 39.90 | 39.01 | 39.89 | 1,050,108 | +0.74(+1.90%) |
May 31, 2006 | 38.60 | 39.14 | 38.60 | 39.14 | 1,553,170 | +0.55(+1.43%) |
May 30, 2006 | 39.49 | 39.55 | 38.58 | 38.59 | 1,099,545 | -1.06(-2.68%) |
May 26, 2006 | 39.63 | 39.81 | 39.16 | 39.65 | 1,030,153 | +0.17(+0.44%) |
May 25, 2006 | 39.60 | 39.72 | 39.28 | 39.48 | 1,018,553 | +0.15(+0.37%) |
May 24, 2006 | 39.40 | 39.99 | 39.11 | 39.33 | 1,609,456 | -0.06(-0.16%) |
May 23, 2006 | 39.74 | 40.03 | 39.35 | 39.40 | 1,484,902 | -0.16(-0.41%) |
May 22, 2006 | 39.28 | 39.79 | 39.12 | 39.56 | 1,482,174 | -0.01(-0.02%) |
May 19, 2006 | 39.09 | 39.87 | 38.91 | 39.56 | 2,168,640 | +0.81(+2.10%) |
May 18, 2006 | 39.12 | 39.35 | 38.75 | 38.75 | 1,418,387 | -0.23(-0.59%) |
May 17, 2006 | 39.74 | 39.77 | 38.95 | 38.98 | 2,045,363 | -0.92(-2.30%) |
May 16, 2006 | 40.45 | 40.56 | 39.86 | 39.90 | 1,612,319 | -0.52(-1.30%) |
May 15, 2006 | 40.12 | 40.81 | 40.08 | 40.42 | 1,910,203 | +0.26(+0.64%) |
May 12, 2006 | 40.47 | 40.58 | 40.12 | 40.17 | 1,566,866 | -0.26(-0.64%) |
May 11, 2006 | 41.15 | 41.16 | 40.31 | 40.42 | 1,790,419 | -0.59(-1.45%) |
May 10, 2006 | 41.33 | 41.53 | 40.67 | 41.02 | 2,239,839 | -0.55(-1.33%) |
May 09, 2006 | 41.69 | 41.83 | 41.55 | 41.57 | 864,264 | -0.25(-0.59%) |
May 08, 2006 | 41.89 | 42.31 | 41.72 | 41.82 | 1,253,070 | +0.01(+0.03%) |
May 05, 2006 | 41.47 | 41.93 | 41.27 | 41.80 | 985,652 | +0.55(+1.34%) |
May 04, 2006 | 41.01 | 41.45 | 40.91 | 41.25 | 901,969 | +0.41(+0.99%) |
May 03, 2006 | 40.95 | 40.99 | 40.61 | 40.84 | 1,321,697 | -0.04(-0.10%) |
May 02, 2006 | 40.69 | 40.98 | 40.50 | 40.89 | 1,371,510 | +0.14(+0.34%) |
May 01, 2006 | 41.16 | 41.50 | 40.63 | 40.75 | 1,584,176 | -0.48(-1.15%) |
Apr 28, 2006 | 41.49 | 41.68 | 40.85 | 41.22 | 1,999,576 | -0.34(-0.83%) |
Apr 27, 2006 | 40.87 | 41.72 | 40.77 | 41.57 | 2,254,982 | +0.57(+1.38%) |
Apr 26, 2006 | 41.02 | 41.40 | 40.86 | 41.00 | 2,461,161 | +0.37(+0.91%) |
Apr 25, 2006 | 40.53 | 40.85 | 40.19 | 40.63 | 1,582,368 | +0.16(+0.40%) |
Apr 24, 2006 | 40.18 | 40.53 | 40.08 | 40.47 | 1,990,047 | +0.12(+0.29%) |
Apr 21, 2006 | 40.37 | 40.43 | 40.07 | 40.35 | 1,813,877 | +0.20(+0.49%) |
Apr 20, 2006 | 40.12 | 40.28 | 39.76 | 40.15 | 2,183,108 | -0.05(-0.12%) |
Apr 19, 2006 | 39.81 | 40.43 | 39.72 | 40.20 | 2,571,256 | +0.12(+0.30%) |
Apr 18, 2006 | 36.93 | 40.36 | 38.44 | 40.08 | 6,959,993 | +3.15(+8.53%) |
Apr 17, 2006 | 36.97 | 37.04 | 36.47 | 36.93 | 2,010,421 | +0.01(+0.04%) |
Apr 13, 2006 | 36.64 | 36.96 | 36.41 | 36.92 | 1,002,646 | +0.32(+0.88%) |
Apr 12, 2006 | 36.85 | 36.95 | 36.53 | 36.60 | 1,379,278 | -0.26(-0.70%) |
Apr 11, 2006 | 36.96 | 37.17 | 36.81 | 36.85 | 2,141,835 | -0.10(-0.28%) |
Apr 10, 2006 | 36.56 | 37.06 | 36.56 | 36.96 | 1,363,083 | +0.35(+0.96%) |
Apr 07, 2006 | 37.03 | 37.03 | 36.28 | 36.61 | 1,425,791 | -0.17(-0.48%) |
Apr 06, 2006 | 36.82 | 36.95 | 36.61 | 36.78 | 664,344 | -0.09(-0.25%) |
Apr 05, 2006 | 36.53 | 37.02 | 36.53 | 36.88 | 932,665 | +0.27(+0.73%) |
Apr 04, 2006 | 36.21 | 36.66 | 36.06 | 36.61 | 1,860,628 | +0.01(+0.02%) |
Apr 03, 2006 | 36.78 | 37.06 | 36.55 | 36.60 | 1,379,500 | -0.15(-0.40%) |
Mar 31, 2006 | 36.92 | 36.98 | 36.44 | 36.75 | 1,641,748 | -0.09(-0.25%) |
Mar 30, 2006 | 36.80 | 37.02 | 36.70 | 36.84 | 1,097,469 | -0.03(-0.08%) |
Mar 29, 2006 | 36.99 | 37.01 | 36.39 | 36.87 | 2,054,560 | -0.05(-0.13%) |
Mar 28, 2006 | 36.99 | 37.52 | 36.88 | 36.92 | 1,419,697 | -0.22(-0.60%) |
Mar 27, 2006 | 37.30 | 37.30 | 36.82 | 37.14 | 1,256,641 | -0.08(-0.23%) |
Mar 24, 2006 | 37.16 | 37.31 | 36.87 | 37.23 | 775,883 | +0.13(+0.36%) |
Mar 23, 2006 | 37.34 | 37.34 | 36.79 | 37.09 | 916,859 | -0.22(-0.60%) |
Mar 22, 2006 | 37.30 | 37.44 | 36.96 | 37.32 | 805,716 | -0.02(-0.06%) |
Mar 21, 2006 | 37.45 | 37.67 | 37.25 | 37.34 | 1,120,632 | -0.01(-0.04%) |
Mar 20, 2006 | 37.59 | 37.59 | 37.12 | 37.35 | 783,954 | -0.09(-0.24%) |
Mar 17, 2006 | 37.50 | 37.53 | 37.24 | 37.44 | 1,552,465 | +0.24(+0.64%) |
Mar 16, 2006 | 37.52 | 37.65 | 37.17 | 37.20 | 1,042,896 | -0.19(-0.51%) |
Mar 15, 2006 | 37.59 | 37.69 | 37.12 | 37.39 | 801,817 | -0.27(-0.71%) |
Mar 14, 2006 | 37.20 | 37.79 | 36.85 | 37.66 | 1,320,483 | +0.38(+1.03%) |
Mar 13, 2006 | 37.19 | 37.69 | 37.10 | 37.27 | 562,574 | +0.06(+0.15%) |
Mar 10, 2006 | 36.86 | 37.76 | 36.82 | 37.22 | 1,473,573 | +0.43(+1.16%) |
Mar 09, 2006 | 37.10 | 37.35 | 36.77 | 36.79 | 1,133,235 | -0.22(-0.59%) |
Mar 08, 2006 | 37.19 | 37.29 | 36.70 | 37.01 | 1,084,326 | -0.18(-0.47%) |
Mar 07, 2006 | 36.83 | 37.25 | 36.78 | 37.18 | 1,352,986 | +0.22(+0.61%) |
Mar 06, 2006 | 37.06 | 37.26 | 36.78 | 36.96 | 728,507 | -0.17(-0.45%) |
Mar 03, 2006 | 37.18 | 37.48 | 37.01 | 37.13 | 1,580,080 | -0.18(-0.49%) |
Mar 02, 2006 | 37.12 | 37.39 | 36.66 | 37.31 | 1,259,305 | +0.01(+0.04%) |
Mar 01, 2006 | 36.97 | 37.30 | 36.83 | 37.30 | 1,321,747 | +0.39(+1.06%) |
Feb 28, 2006 | 37.27 | 37.23 | 36.70 | 36.90 | 1,823,611 | -0.37(-1.00%) |
Feb 27, 2006 | 37.39 | 37.50 | 37.09 | 37.27 | 901,003 | +0.10(+0.26%) |
Feb 24, 2006 | 37.55 | 37.55 | 37.14 | 37.18 | 1,120,924 | -0.22(-0.58%) |
Feb 23, 2006 | 37.49 | 37.80 | 37.30 | 37.39 | 1,030,180 | -0.27(-0.72%) |
Feb 22, 2006 | 36.50 | 37.87 | 36.47 | 37.67 | 1,910,251 | +1.30(+3.56%) |
Feb 21, 2006 | 36.57 | 36.68 | 36.25 | 36.37 | 1,758,779 | -0.23(-0.63%) |
Feb 17, 2006 | 36.97 | 37.03 | 36.57 | 36.60 | 1,548,127 | -0.32(-0.87%) |
Feb 16, 2006 | 36.57 | 36.93 | 36.45 | 36.92 | 1,408,289 | +0.39(+1.07%) |
Feb 15, 2006 | 36.60 | 36.83 | 36.20 | 36.53 | 2,314,804 | -0.19(-0.51%) |
Feb 14, 2006 | 36.67 | 37.10 | 36.43 | 36.72 | 1,706,141 | +0.05(+0.13%) |
Feb 13, 2006 | 36.90 | 36.98 | 36.43 | 36.67 | 1,183,229 | -0.38(-1.02%) |
Feb 10, 2006 | 36.67 | 37.09 | 36.51 | 37.05 | 1,572,269 | +0.36(+0.99%) |
Feb 09, 2006 | 36.99 | 37.26 | 36.69 | 36.69 | 1,721,222 | -0.14(-0.38%) |
Feb 08, 2006 | 36.18 | 36.88 | 36.13 | 36.83 | 2,253,812 | +0.60(+1.66%) |
Feb 07, 2006 | 36.41 | 36.62 | 36.18 | 36.22 | 1,833,232 | -0.23(-0.63%) |
Feb 06, 2006 | 36.21 | 36.60 | 36.12 | 36.46 | 1,292,514 | +0.22(+0.62%) |
Feb 03, 2006 | 35.85 | 36.48 | 35.78 | 36.23 | 1,172,835 | +0.19(+0.52%) |
Feb 02, 2006 | 36.26 | 36.40 | 35.94 | 36.04 | 1,453,181 | -0.32(-0.89%) |
Feb 01, 2006 | 36.33 | 36.49 | 36.22 | 36.36 | 1,814,057 | -0.18(-0.50%) |
Jan 31, 2006 | 36.60 | 36.95 | 36.47 | 36.55 | 2,106,956 | -0.07(-0.19%) |
Jan 30, 2006 | 36.45 | 37.03 | 36.32 | 36.62 | 1,857,684 | +0.27(+0.73%) |
Jan 27, 2006 | 36.38 | 36.80 | 36.32 | 36.35 | 1,718,705 | +0.03(+0.08%) |
Jan 26, 2006 | 35.22 | 36.40 | 35.32 | 36.32 | 3,019,587 | +1.10(+3.12%) |
Jan 25, 2006 | 35.08 | 35.42 | 34.88 | 35.22 | 1,759,732 | +0.46(+1.33%) |
Jan 24, 2006 | 34.87 | 35.08 | 34.64 | 34.76 | 1,702,195 | +0.13(+0.36%) |
Jan 23, 2006 | 34.53 | 34.92 | 34.43 | 34.64 | 1,467,950 | +0.04(+0.12%) |
Jan 20, 2006 | 34.85 | 34.87 | 34.38 | 34.59 | 3,929,343 | -0.13(-0.36%) |
Jan 19, 2006 | 35.71 | 35.93 | 34.68 | 34.72 | 4,385,508 | -1.07(-2.99%) |
Jan 18, 2006 | 35.80 | 36.46 | 35.52 | 35.79 | 3,668,844 | -0.99(-2.68%) |
Jan 17, 2006 | 36.54 | 36.79 | 36.34 | 36.78 | 1,611,716 | +0.06(+0.17%) |
Jan 13, 2006 | 36.73 | 37.02 | 36.50 | 36.71 | 904,626 | +0.15(+0.42%) |
Jan 12, 2006 | 36.76 | 36.87 | 36.52 | 36.56 | 1,780,718 | -0.34(-0.91%) |
Jan 11, 2006 | 36.79 | 36.96 | 36.57 | 36.90 | 2,169,702 | +0.26(+0.71%) |
Jan 10, 2006 | 36.79 | 36.89 | 36.38 | 36.64 | 1,690,661 | -0.25(-0.68%) |
Jan 09, 2006 | 36.93 | 37.13 | 36.81 | 36.89 | 1,895,894 | -0.18(-0.47%) |
Jan 06, 2006 | 36.62 | 37.19 | 36.47 | 37.06 | 1,288,940 | +0.45(+1.22%) |
Jan 05, 2006 | 36.64 | 36.67 | 36.41 | 36.62 | 1,262,477 | +0.05(+0.13%) |
Jan 04, 2006 | 36.57 | 36.95 | 36.25 | 36.57 | 1,361,497 | -0.05(-0.13%) |
Jan 03, 2006 | 36.36 | 36.72 | 35.49 | 36.62 | 2,460,018 | +0.34(+0.95%) |
Dec 30, 2005 | 36.20 | 36.40 | 35.99 | 36.27 | 644,798 | -0.12(-0.33%) |
Dec 29, 2005 | 36.58 | 36.69 | 36.28 | 36.39 | 794,917 | -0.13(-0.36%) |
Dec 28, 2005 | 37.20 | 37.20 | 36.48 | 36.53 | 1,387,574 | -0.50(-1.36%) |
Dec 27, 2005 | 37.67 | 37.69 | 37.03 | 37.03 | 1,031,859 | -0.41(-1.08%) |
Dec 23, 2005 | 37.27 | 37.64 | 37.27 | 37.44 | 1,248,982 | +0.27(+0.72%) |
Dec 22, 2005 | 37.51 | 37.51 | 37.09 | 37.17 | 2,163,463 | -0.20(-0.54%) |
Dec 21, 2005 | 37.63 | 37.72 | 37.30 | 37.37 | 2,096,437 | -0.15(-0.39%) |
Dec 20, 2005 | 37.62 | 37.74 | 37.46 | 37.52 | 1,546,249 | -0.08(-0.20%) |
Dec 19, 2005 | 37.90 | 37.93 | 37.56 | 37.60 | 2,487,363 | -0.33(-0.87%) |
Dec 16, 2005 | 38.44 | 38.49 | 37.76 | 37.93 | 1,893,335 | -0.24(-0.62%) |
Dec 15, 2005 | 38.38 | 38.50 | 37.96 | 38.16 | 1,383,108 | -0.22(-0.57%) |
Dec 14, 2005 | 38.08 | 38.46 | 37.88 | 38.38 | 972,956 | +0.21(+0.55%) |
Dec 13, 2005 | 37.80 | 38.35 | 37.69 | 38.17 | 1,358,634 | +0.48(+1.28%) |
Dec 12, 2005 | 37.81 | 37.88 | 37.48 | 37.69 | 785,443 | +0.00(+0.00%) |
Dec 09, 2005 | 36.96 | 38.07 | 36.83 | 37.69 | 1,490,262 | +0.79(+2.14%) |
Dec 08, 2005 | 37.07 | 37.13 | 36.64 | 36.90 | 1,021,553 | +0.00(+0.00%) |
Dec 07, 2005 | 37.16 | 37.16 | 36.69 | 36.90 | 1,083,388 | -0.20(-0.53%) |
Dec 06, 2005 | 37.08 | 37.55 | 36.96 | 37.09 | 1,267,364 | +0.12(+0.32%) |
Dec 05, 2005 | 37.31 | 37.38 | 36.96 | 36.97 | 1,222,237 | -0.46(-1.23%) |
Dec 02, 2005 | 37.17 | 37.46 | 36.92 | 37.44 | 879,509 | +0.28(+0.75%) |
Dec 01, 2005 | 36.90 | 37.47 | 36.83 | 37.16 | 908,426 | +0.27(+0.74%) |
Nov 30, 2005 | 36.82 | 37.25 | 36.78 | 36.88 | 2,023,159 | -0.04(-0.09%) |
Nov 29, 2005 | 37.03 | 37.21 | 36.83 | 36.92 | 1,398,617 | +0.19(+0.51%) |
Nov 28, 2005 | 36.22 | 36.99 | 36.22 | 36.73 | 1,387,250 | +0.05(+0.13%) |
Nov 25, 2005 | 36.70 | 36.74 | 36.46 | 36.68 | 353,227 | +0.11(+0.29%) |
Nov 23, 2005 | 36.19 | 36.88 | 36.16 | 36.57 | 1,012,669 | +0.38(+1.06%) |
Nov 22, 2005 | 36.27 | 36.39 | 35.97 | 36.19 | 1,783,762 | -0.23(-0.63%) |
Nov 21, 2005 | 36.18 | 36.64 | 36.16 | 36.42 | 965,005 | +0.04(+0.12%) |
Nov 18, 2005 | 36.84 | 36.84 | 36.04 | 36.38 | 1,662,426 | +0.15(+0.43%) |
Nov 17, 2005 | 35.39 | 36.39 | 35.37 | 36.22 | 1,587,208 | +0.13(+0.37%) |
Nov 16, 2005 | 36.51 | 36.52 | 35.98 | 36.09 | 1,407,226 | -0.31(-0.85%) |
Nov 15, 2005 | 36.67 | 36.75 | 36.20 | 36.40 | 1,607,726 | -0.35(-0.95%) |
Nov 14, 2005 | 37.17 | 37.17 | 36.67 | 36.75 | 1,895,645 | -0.60(-1.59%) |
Nov 11, 2005 | 37.47 | 37.47 | 37.24 | 37.34 | 1,288,144 | +0.06(+0.17%) |
Nov 10, 2005 | 36.91 | 37.34 | 36.71 | 37.28 | 2,044,217 | +0.44(+1.20%) |
Nov 09, 2005 | 36.40 | 37.18 | 36.30 | 36.84 | 1,725,091 | +0.43(+1.19%) |
Nov 08, 2005 | 36.64 | 36.68 | 36.30 | 36.41 | 1,739,159 | +0.01(+0.04%) |
Nov 07, 2005 | 35.94 | 36.83 | 35.76 | 36.39 | 2,480,461 | +0.59(+1.64%) |
Nov 04, 2005 | 35.89 | 36.01 | 35.49 | 35.80 | 1,896,243 | +0.17(+0.47%) |
Nov 03, 2005 | 36.75 | 36.78 | 35.31 | 35.64 | 4,474,916 | -1.03(-2.81%) |
Nov 02, 2005 | 36.77 | 37.20 | 36.18 | 36.67 | 2,620,887 | -0.01(-0.04%) |
Nov 01, 2005 | 36.95 | 37.03 | 36.67 | 36.68 | 2,504,140 | -0.84(-2.24%) |
Oct 31, 2005 | 37.45 | 37.99 | 37.30 | 37.52 | 2,583,800 | +0.28(+0.75%) |
Oct 28, 2005 | 36.78 | 37.36 | 36.71 | 37.24 | 1,847,830 | +0.62(+1.70%) |
Oct 27, 2005 | 36.61 | 37.10 | 36.48 | 36.62 | 1,282,778 | -0.03(-0.10%) |
Oct 26, 2005 | 36.54 | 37.04 | 36.47 | 36.65 | 921,535 | +0.06(+0.17%) |
Oct 25, 2005 | 36.83 | 36.96 | 36.27 | 36.59 | 1,220,198 | -0.31(-0.83%) |
Oct 24, 2005 | 36.54 | 37.12 | 36.48 | 36.90 | 1,453,484 | +0.41(+1.13%) |
Oct 21, 2005 | 36.88 | 37.21 | 36.30 | 36.48 | 2,320,639 | +0.01(+0.04%) |
Oct 20, 2005 | 36.57 | 37.08 | 36.07 | 36.47 | 2,047,420 | -0.20(-0.55%) |
Oct 19, 2005 | 35.78 | 36.70 | 34.57 | 36.67 | 2,409,294 | +1.11(+3.11%) |
Oct 18, 2005 | 35.18 | 36.15 | 35.18 | 35.57 | 2,405,498 | +0.30(+0.85%) |
Oct 17, 2005 | 34.87 | 35.43 | 34.73 | 35.27 | 1,238,350 | +0.30(+0.86%) |
Oct 14, 2005 | 34.60 | 35.26 | 34.48 | 34.96 | 879,303 | +0.61(+1.77%) |
Oct 13, 2005 | 33.88 | 34.45 | 33.88 | 34.36 | 1,474,897 | +0.38(+1.13%) |
Oct 12, 2005 | 34.22 | 34.75 | 33.87 | 33.97 | 1,644,341 | -0.34(-1.00%) |
Oct 11, 2005 | 34.66 | 34.96 | 34.30 | 34.31 | 1,603,009 | -0.39(-1.11%) |
Oct 10, 2005 | 34.68 | 34.94 | 34.44 | 34.70 | 2,008,428 | +0.02(+0.06%) |
Oct 07, 2005 | 35.03 | 35.03 | 34.38 | 34.68 | 2,688,434 | -0.24(-0.70%) |
Oct 06, 2005 | 35.07 | 35.74 | 34.67 | 34.92 | 2,504,970 | -0.18(-0.50%) |
Oct 05, 2005 | 35.43 | 35.76 | 35.10 | 35.10 | 849,567 | -0.37(-1.05%) |
Oct 04, 2005 | 35.80 | 36.16 | 35.47 | 35.47 | 1,913,195 | -0.30(-0.84%) |
Oct 03, 2005 | 35.45 | 35.90 | 35.31 | 35.77 | 1,716,636 | +0.38(+1.09%) |
Sep 30, 2005 | 35.17 | 35.48 | 34.87 | 35.38 | 1,369,318 | +0.24(+0.68%) |
Sep 29, 2005 | 34.16 | 35.16 | 33.98 | 35.15 | 1,339,681 | +0.95(+2.76%) |
Sep 28, 2005 | 34.72 | 34.78 | 33.98 | 34.20 | 883,880 | -0.32(-0.93%) |
Sep 27, 2005 | 34.33 | 34.69 | 34.19 | 34.52 | 1,458,199 | +0.13(+0.37%) |
Sep 26, 2005 | 34.30 | 34.52 | 34.20 | 34.40 | 1,604,802 | +0.20(+0.57%) |
Sep 23, 2005 | 34.20 | 34.47 | 33.52 | 34.20 | 1,069,055 | +0.45(+1.33%) |
Sep 22, 2005 | 33.75 | 33.81 | 33.32 | 33.75 | 1,100,945 | +0.11(+0.31%) |
Sep 21, 2005 | 33.87 | 33.94 | 33.44 | 33.65 | 1,621,565 | -0.50(-1.46%) |
Sep 20, 2005 | 34.47 | 35.24 | 33.98 | 34.15 | 2,254,455 | -0.41(-1.18%) |
Sep 19, 2005 | 34.55 | 34.71 | 34.36 | 34.55 | 1,164,751 | +0.00(+0.00%) |
Sep 16, 2005 | 34.35 | 34.85 | 33.97 | 34.55 | 4,221,784 | +0.58(+1.71%) |
Sep 15, 2005 | 34.03 | 34.28 | 33.82 | 33.97 | 1,494,416 | -0.20(-0.57%) |
Sep 14, 2005 | 34.26 | 34.34 | 34.04 | 34.17 | 750,716 | -0.04(-0.12%) |
Sep 13, 2005 | 34.89 | 34.89 | 34.21 | 34.21 | 1,155,491 | -0.60(-1.73%) |
Sep 12, 2005 | 34.98 | 35.28 | 34.66 | 34.81 | 1,008,130 | -0.13(-0.36%) |
Sep 09, 2005 | 34.82 | 35.01 | 34.71 | 34.94 | 908,980 | +0.06(+0.18%) |
Sep 08, 2005 | 35.06 | 35.24 | 34.75 | 34.87 | 1,066,443 | -0.23(-0.66%) |
Sep 07, 2005 | 35.57 | 35.57 | 35.03 | 35.10 | 1,159,419 | -0.62(-1.72%) |
Sep 06, 2005 | 35.16 | 35.80 | 35.10 | 35.72 | 1,224,661 | +0.59(+1.69%) |
Sep 02, 2005 | 35.35 | 35.52 | 35.11 | 35.13 | 1,081,083 | -0.30(-0.85%) |
Sep 01, 2005 | 34.77 | 35.56 | 34.66 | 35.43 | 1,342,130 | +0.54(+1.54%) |
Aug 31, 2005 | 34.79 | 34.89 | 34.24 | 34.89 | 1,773,567 | +0.22(+0.63%) |
Aug 30, 2005 | 35.03 | 35.03 | 34.49 | 34.67 | 921,889 | -0.45(-1.30%) |
Aug 29, 2005 | 34.89 | 35.17 | 34.45 | 35.13 | 881,922 | +0.19(+0.54%) |
Aug 26, 2005 | 35.36 | 35.45 | 34.71 | 34.94 | 1,535,937 | -0.55(-1.54%) |
Aug 25, 2005 | 35.11 | 35.54 | 35.11 | 35.48 | 1,785,402 | +0.32(+0.92%) |
Aug 24, 2005 | 35.34 | 35.60 | 35.13 | 35.16 | 1,822,188 | -0.16(-0.46%) |
Aug 23, 2005 | 35.64 | 35.65 | 35.28 | 35.32 | 935,505 | -0.24(-0.69%) |
Aug 22, 2005 | 35.51 | 35.90 | 35.38 | 35.57 | 1,090,776 | +0.22(+0.63%) |
Aug 19, 2005 | 35.08 | 35.43 | 34.89 | 35.34 | 1,613,720 | +0.50(+1.43%) |
Aug 18, 2005 | 34.72 | 35.06 | 34.59 | 34.85 | 1,286,780 | +0.10(+0.30%) |
Aug 17, 2005 | 34.37 | 34.80 | 34.24 | 34.74 | 1,420,913 | +0.35(+1.02%) |
Aug 16, 2005 | 35.07 | 35.07 | 34.36 | 34.39 | 1,133,601 | -0.66(-1.88%) |
Aug 15, 2005 | 35.02 | 35.16 | 34.66 | 35.05 | 1,137,842 | +0.06(+0.18%) |
Aug 12, 2005 | 35.03 | 35.14 | 34.59 | 34.99 | 1,230,965 | +0.00(+0.00%) |
Aug 11, 2005 | 34.68 | 34.99 | 34.58 | 34.99 | 964,537 | +0.30(+0.87%) |
Aug 10, 2005 | 35.00 | 35.22 | 34.60 | 34.68 | 1,371,811 | -0.01(-0.04%) |
Aug 09, 2005 | 34.69 | 35.00 | 34.61 | 34.70 | 917,099 | +0.12(+0.34%) |
Aug 08, 2005 | 34.65 | 34.78 | 34.50 | 34.58 | 942,982 | +0.07(+0.20%) |
Aug 05, 2005 | 34.86 | 34.96 | 34.37 | 34.51 | 1,101,029 | -0.37(-1.06%) |
Aug 04, 2005 | 35.07 | 35.13 | 34.78 | 34.88 | 1,904,903 | -0.30(-0.86%) |
Aug 03, 2005 | 35.38 | 35.42 | 35.09 | 35.18 | 1,113,031 | -0.21(-0.59%) |
Aug 02, 2005 | 35.52 | 35.68 | 35.37 | 35.39 | 942,579 | -0.04(-0.12%) |