Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.47 | 43.95 | 43.26 | 43.91 | 265,020 | +0.53(+1.21%) |
Aug 30, 2006 | 43.88 | 44.01 | 43.06 | 43.39 | 277,029 | -0.27(-0.62%) |
Aug 29, 2006 | 42.58 | 43.66 | 42.36 | 43.66 | 461,873 | +1.09(+2.55%) |
Aug 28, 2006 | 41.96 | 42.67 | 41.94 | 42.57 | 306,581 | +0.64(+1.52%) |
Aug 25, 2006 | 42.04 | 42.29 | 41.53 | 41.93 | 212,982 | -0.11(-0.26%) |
Aug 24, 2006 | 42.54 | 42.71 | 41.99 | 42.04 | 293,748 | -0.22(-0.52%) |
Aug 23, 2006 | 42.78 | 43.28 | 42.04 | 42.26 | 281,856 | -0.58(-1.35%) |
Aug 22, 2006 | 42.38 | 43.12 | 42.26 | 42.84 | 316,941 | +0.37(+0.88%) |
Aug 21, 2006 | 42.75 | 42.88 | 42.15 | 42.47 | 492,131 | -0.28(-0.66%) |
Aug 18, 2006 | 43.05 | 43.24 | 42.38 | 42.75 | 609,041 | -0.30(-0.69%) |
Aug 17, 2006 | 43.36 | 43.91 | 42.99 | 43.05 | 384,992 | -0.28(-0.65%) |
Aug 16, 2006 | 42.55 | 43.41 | 42.37 | 43.33 | 400,768 | +0.99(+2.33%) |
Aug 15, 2006 | 42.14 | 42.65 | 41.88 | 42.34 | 446,214 | +0.63(+1.51%) |
Aug 14, 2006 | 41.68 | 42.35 | 41.51 | 41.71 | 519,092 | +0.12(+0.29%) |
Aug 11, 2006 | 41.64 | 42.35 | 41.28 | 41.59 | 535,339 | -0.10(-0.24%) |
Aug 10, 2006 | 40.69 | 41.97 | 40.28 | 41.70 | 513,558 | +0.73(+1.78%) |
Aug 09, 2006 | 41.86 | 42.14 | 40.88 | 40.97 | 400,180 | -0.68(-1.63%) |
Aug 08, 2006 | 42.04 | 42.37 | 41.47 | 41.64 | 497,782 | -0.31(-0.75%) |
Aug 07, 2006 | 42.02 | 42.26 | 41.47 | 41.96 | 546,642 | +0.02(+0.04%) |
Aug 04, 2006 | 41.96 | 42.46 | 41.45 | 41.94 | 688,748 | +0.42(+1.00%) |
Aug 03, 2006 | 40.45 | 41.70 | 40.35 | 41.53 | 721,596 | +1.03(+2.54%) |
Aug 02, 2006 | 39.16 | 41.05 | 39.07 | 40.50 | 1,436,010 | +1.10(+2.78%) |
Aug 01, 2006 | 37.80 | 39.95 | 37.58 | 39.40 | 3,048,269 | +2.98(+8.19%) |
Jul 31, 2006 | 36.86 | 37.16 | 36.33 | 36.42 | 745,025 | -0.33(-0.90%) |
Jul 28, 2006 | 36.78 | 36.95 | 36.54 | 36.75 | 517,444 | +0.18(+0.49%) |
Jul 27, 2006 | 36.83 | 37.26 | 36.47 | 36.57 | 548,526 | -0.08(-0.21%) |
Jul 26, 2006 | 36.69 | 37.03 | 36.22 | 36.65 | 577,371 | -0.04(-0.12%) |
Jul 25, 2006 | 36.95 | 37.20 | 36.52 | 36.69 | 1,076,919 | -0.08(-0.23%) |
Jul 24, 2006 | 36.79 | 37.42 | 36.56 | 36.78 | 587,142 | -0.01(-0.02%) |
Jul 21, 2006 | 37.24 | 37.30 | 36.67 | 36.79 | 770,691 | -0.27(-0.73%) |
Jul 20, 2006 | 38.34 | 38.48 | 37.05 | 37.06 | 508,731 | -1.11(-2.92%) |
Jul 19, 2006 | 37.67 | 38.77 | 37.40 | 38.17 | 624,818 | +0.50(+1.33%) |
Jul 18, 2006 | 37.43 | 37.97 | 37.39 | 37.67 | 716,297 | +0.23(+0.61%) |
Jul 17, 2006 | 37.16 | 37.84 | 37.07 | 37.44 | 549,114 | +0.14(+0.36%) |
Jul 14, 2006 | 37.37 | 37.58 | 37.06 | 37.30 | 486,479 | -0.37(-0.97%) |
Jul 13, 2006 | 38.65 | 38.76 | 37.48 | 37.67 | 634,472 | -1.02(-2.63%) |
Jul 12, 2006 | 38.91 | 39.22 | 38.47 | 38.69 | 646,363 | -0.15(-0.39%) |
Jul 11, 2006 | 38.65 | 38.94 | 38.43 | 38.84 | 748,321 | -0.02(-0.04%) |
Jul 10, 2006 | 38.99 | 39.31 | 38.75 | 38.86 | 520,976 | +0.29(+0.75%) |
Jul 07, 2006 | 38.71 | 38.88 | 38.30 | 38.57 | 750,441 | -0.35(-0.89%) |
Jul 06, 2006 | 39.78 | 39.91 | 38.79 | 38.92 | 957,771 | -1.02(-2.55%) |
Jul 05, 2006 | 39.60 | 40.02 | 38.44 | 39.94 | 1,386,443 | +0.33(+0.84%) |
Jul 03, 2006 | 40.36 | 40.36 | 39.53 | 39.61 | 527,451 | -0.76(-1.87%) |
Jun 30, 2006 | 40.61 | 40.86 | 40.06 | 40.36 | 1,067,736 | -0.14(-0.36%) |
Jun 29, 2006 | 40.09 | 40.58 | 39.88 | 40.51 | 819,669 | +0.57(+1.42%) |
Jun 28, 2006 | 40.42 | 40.46 | 39.33 | 39.94 | 698,873 | -0.47(-1.16%) |
Jun 27, 2006 | 41.19 | 41.36 | 40.18 | 40.40 | 698,637 | -0.88(-2.14%) |
Jun 26, 2006 | 41.82 | 42.03 | 41.13 | 41.29 | 651,190 | -0.46(-1.10%) |
Jun 23, 2006 | 41.49 | 42.19 | 40.97 | 41.75 | 415,132 | +0.25(+0.61%) |
Jun 22, 2006 | 42.47 | 42.47 | 41.36 | 41.49 | 552,175 | -1.14(-2.67%) |
Jun 21, 2006 | 41.82 | 43.11 | 41.49 | 42.63 | 295,867 | +0.93(+2.22%) |
Jun 20, 2006 | 41.69 | 42.12 | 41.42 | 41.70 | 273,026 | +0.14(+0.33%) |
Jun 19, 2006 | 42.30 | 42.36 | 41.41 | 41.57 | 396,177 | -0.59(-1.39%) |
Jun 16, 2006 | 42.66 | 42.85 | 42.00 | 42.15 | 480,122 | -0.34(-0.80%) |
Jun 15, 2006 | 41.41 | 42.62 | 41.02 | 42.49 | 702,522 | +1.19(+2.88%) |
Jun 14, 2006 | 40.94 | 41.82 | 40.90 | 41.30 | 878,065 | +0.17(+0.41%) |
Jun 13, 2006 | 41.98 | 42.04 | 40.69 | 41.13 | 1,118,126 | -0.99(-2.36%) |
Jun 12, 2006 | 42.96 | 43.09 | 42.05 | 42.13 | 433,499 | -0.85(-1.98%) |
Jun 09, 2006 | 43.02 | 43.45 | 42.85 | 42.98 | 558,297 | -0.04(-0.10%) |
Jun 08, 2006 | 43.62 | 43.65 | 42.23 | 43.02 | 842,980 | -0.59(-1.36%) |
Jun 07, 2006 | 44.00 | 44.71 | 43.57 | 43.62 | 431,615 | -0.47(-1.06%) |
Jun 06, 2006 | 44.71 | 44.85 | 43.53 | 44.08 | 679,093 | -0.43(-0.97%) |
Jun 05, 2006 | 45.87 | 45.87 | 44.33 | 44.52 | 483,889 | -1.35(-2.94%) |
Jun 02, 2006 | 46.89 | 47.14 | 45.28 | 45.87 | 766,923 | -0.37(-0.79%) |
Jun 01, 2006 | 45.11 | 46.23 | 44.59 | 46.23 | 973,901 | +1.34(+2.99%) |
May 31, 2006 | 44.51 | 45.14 | 44.02 | 44.89 | 2,755,580 | +0.59(+1.32%) |
May 30, 2006 | 44.93 | 45.08 | 43.86 | 44.30 | 883,834 | -0.43(-0.97%) |
May 26, 2006 | 44.51 | 45.27 | 43.91 | 44.74 | 482,359 | +0.39(+0.88%) |
May 25, 2006 | 43.98 | 44.50 | 43.56 | 44.35 | 583,728 | +0.51(+1.16%) |
May 24, 2006 | 44.16 | 44.32 | 42.78 | 43.84 | 666,260 | -0.33(-0.75%) |
May 23, 2006 | 43.33 | 44.59 | 43.31 | 44.17 | 1,212,078 | +1.17(+2.73%) |
May 22, 2006 | 43.53 | 43.53 | 41.85 | 42.99 | 946,351 | -0.82(-1.88%) |
May 19, 2006 | 44.58 | 44.76 | 43.40 | 43.82 | 751,029 | -0.59(-1.34%) |
May 18, 2006 | 44.19 | 44.80 | 44.17 | 44.41 | 1,010,163 | +0.19(+0.42%) |
May 17, 2006 | 44.74 | 45.14 | 43.78 | 44.23 | 1,325,104 | -0.59(-1.33%) |
May 16, 2006 | 43.83 | 45.02 | 43.83 | 44.82 | 1,335,229 | +1.13(+2.59%) |
May 15, 2006 | 43.06 | 43.83 | 43.06 | 43.69 | 1,500,175 | +0.16(+0.37%) |
May 12, 2006 | 43.62 | 43.93 | 42.85 | 43.53 | 1,014,519 | -0.26(-0.60%) |
May 11, 2006 | 44.58 | 45.16 | 43.35 | 43.79 | 1,563,870 | -0.58(-1.30%) |
May 10, 2006 | 45.19 | 45.34 | 43.99 | 44.37 | 1,348,415 | -1.02(-2.25%) |
May 09, 2006 | 45.42 | 45.81 | 45.09 | 45.39 | 971,311 | -0.02(-0.04%) |
May 08, 2006 | 46.55 | 46.60 | 45.07 | 45.41 | 1,136,728 | -0.92(-1.98%) |
May 05, 2006 | 46.30 | 47.26 | 46.10 | 46.32 | 1,006,043 | -0.14(-0.31%) |
May 04, 2006 | 47.10 | 47.31 | 46.29 | 46.47 | 1,126,132 | -0.63(-1.33%) |
May 03, 2006 | 47.14 | 48.25 | 46.80 | 47.10 | 1,544,914 | +0.43(+0.93%) |
May 02, 2006 | 51.06 | 51.22 | 45.73 | 46.66 | 5,275,456 | -4.39(-8.60%) |
May 01, 2006 | 52.03 | 52.66 | 51.06 | 51.06 | 1,344,530 | -0.93(-1.78%) |
Apr 28, 2006 | 53.97 | 54.02 | 51.72 | 51.98 | 1,242,572 | -2.20(-4.06%) |
Apr 27, 2006 | 55.65 | 55.71 | 53.99 | 54.18 | 769,867 | -1.46(-2.63%) |
Apr 26, 2006 | 54.78 | 55.79 | 54.66 | 55.64 | 528,040 | +1.03(+1.88%) |
Apr 25, 2006 | 54.15 | 54.78 | 53.93 | 54.61 | 849,573 | +0.76(+1.42%) |
Apr 24, 2006 | 53.92 | 54.06 | 53.30 | 53.85 | 897,138 | +0.65(+1.21%) |
Apr 21, 2006 | 52.49 | 53.26 | 51.96 | 53.20 | 6,300,690 | +0.76(+1.46%) |
Apr 20, 2006 | 52.92 | 53.42 | 52.22 | 52.44 | 565,833 | -0.35(-0.66%) |
Apr 19, 2006 | 52.03 | 53.35 | 52.03 | 52.79 | 439,974 | +0.84(+1.62%) |
Apr 18, 2006 | 51.65 | 52.19 | 51.17 | 51.95 | 528,157 | +0.30(+0.58%) |
Apr 17, 2006 | 52.61 | 52.62 | 51.47 | 51.65 | 465,876 | -1.00(-1.90%) |
Apr 13, 2006 | 52.60 | 52.79 | 52.28 | 52.65 | 421,137 | +0.05(+0.10%) |
Apr 12, 2006 | 51.81 | 52.93 | 52.05 | 52.60 | 441,622 | +0.79(+1.52%) |
Apr 11, 2006 | 52.32 | 52.38 | 50.65 | 51.81 | 431,968 | -0.49(-0.94%) |
Apr 10, 2006 | 52.49 | 53.22 | 52.11 | 52.30 | 277,971 | +0.21(+0.41%) |
Apr 07, 2006 | 53.21 | 53.61 | 51.99 | 52.09 | 289,274 | -0.93(-1.76%) |
Apr 06, 2006 | 54.10 | 54.17 | 52.12 | 53.03 | 462,579 | -1.15(-2.12%) |
Apr 05, 2006 | 53.83 | 54.20 | 53.48 | 54.17 | 218,162 | +0.37(+0.69%) |
Apr 04, 2006 | 53.43 | 53.84 | 52.91 | 53.80 | 320,238 | +0.60(+1.13%) |
Apr 03, 2006 | 52.87 | 53.60 | 52.81 | 53.20 | 493,779 | +0.33(+0.63%) |
Mar 31, 2006 | 52.92 | 52.97 | 52.16 | 52.86 | 287,508 | +0.20(+0.39%) |
Mar 30, 2006 | 52.90 | 53.06 | 52.31 | 52.66 | 253,718 | -0.10(-0.19%) |
Mar 29, 2006 | 52.02 | 52.79 | 51.88 | 52.76 | 294,101 | +0.82(+1.59%) |
Mar 28, 2006 | 51.90 | 52.52 | 51.71 | 51.94 | 303,520 | -0.13(-0.24%) |
Mar 27, 2006 | 52.15 | 52.27 | 51.93 | 52.07 | 309,406 | +0.15(+0.29%) |
Mar 24, 2006 | 51.24 | 52.62 | 51.23 | 51.91 | 622,463 | +0.70(+1.38%) |
Mar 23, 2006 | 51.39 | 51.43 | 50.41 | 51.21 | 336,603 | -0.25(-0.50%) |
Mar 22, 2006 | 51.42 | 51.73 | 50.46 | 51.46 | 463,874 | +0.42(+0.82%) |
Mar 21, 2006 | 50.49 | 51.46 | 50.47 | 51.05 | 485,773 | +0.60(+1.20%) |
Mar 20, 2006 | 49.73 | 50.77 | 49.70 | 50.44 | 316,117 | +0.80(+1.61%) |
Mar 17, 2006 | 49.37 | 49.69 | 49.31 | 49.65 | 284,564 | +0.29(+0.59%) |
Mar 16, 2006 | 48.97 | 50.11 | 48.93 | 49.36 | 362,740 | +0.48(+0.99%) |
Mar 15, 2006 | 48.98 | 49.02 | 48.54 | 48.87 | 315,999 | -0.09(-0.19%) |
Mar 14, 2006 | 48.78 | 49.14 | 48.68 | 48.97 | 302,931 | +0.20(+0.40%) |
Mar 13, 2006 | 49.26 | 49.31 | 48.38 | 48.77 | 489,069 | -0.17(-0.35%) |
Mar 10, 2006 | 47.99 | 49.29 | 47.99 | 48.94 | 290,098 | +0.97(+2.02%) |
Mar 09, 2006 | 47.82 | 48.46 | 47.68 | 47.97 | 284,682 | +0.22(+0.46%) |
Mar 08, 2006 | 47.95 | 48.02 | 47.04 | 47.75 | 253,011 | -0.28(-0.58%) |
Mar 07, 2006 | 47.90 | 48.09 | 47.61 | 48.03 | 346,610 | +0.11(+0.23%) |
Mar 06, 2006 | 48.06 | 48.54 | 47.90 | 47.92 | 328,008 | +0.00(+0.00%) |
Mar 03, 2006 | 48.41 | 48.67 | 47.92 | 47.92 | 341,783 | -0.70(-1.45%) |
Mar 02, 2006 | 48.41 | 48.66 | 48.14 | 48.63 | 613,751 | +0.25(+0.53%) |
Mar 01, 2006 | 48.41 | 48.41 | 47.91 | 48.37 | 476,590 | +0.19(+0.39%) |
Feb 28, 2006 | 48.50 | 48.75 | 47.91 | 48.18 | 587,496 | -0.31(-0.65%) |
Feb 27, 2006 | 48.41 | 49.13 | 48.02 | 48.50 | 560,417 | +0.34(+0.71%) |
Feb 24, 2006 | 47.61 | 48.24 | 47.49 | 48.16 | 349,672 | +0.56(+1.18%) |
Feb 23, 2006 | 47.52 | 47.73 | 47.35 | 47.60 | 306,581 | +0.08(+0.18%) |
Feb 22, 2006 | 48.03 | 48.24 | 47.50 | 47.51 | 475,765 | -0.11(-0.23%) |
Feb 21, 2006 | 47.82 | 47.84 | 47.39 | 47.62 | 333,306 | +0.35(+0.74%) |
Feb 17, 2006 | 47.05 | 47.78 | 47.01 | 47.28 | 232,290 | +0.15(+0.32%) |
Feb 16, 2006 | 46.64 | 47.16 | 46.50 | 47.12 | 377,928 | +0.48(+1.04%) |
Feb 15, 2006 | 46.71 | 46.72 | 46.33 | 46.64 | 259,722 | -0.03(-0.07%) |
Feb 14, 2006 | 45.35 | 46.72 | 45.35 | 46.67 | 332,718 | +1.25(+2.75%) |
Feb 13, 2006 | 46.38 | 46.43 | 45.24 | 45.42 | 327,420 | -0.87(-1.87%) |
Feb 10, 2006 | 45.79 | 46.29 | 45.40 | 46.29 | 343,314 | +0.42(+0.91%) |
Feb 09, 2006 | 46.02 | 46.27 | 45.82 | 45.87 | 326,125 | +0.03(+0.06%) |
Feb 08, 2006 | 46.97 | 47.09 | 45.69 | 45.85 | 651,779 | -0.33(-0.72%) |
Feb 07, 2006 | 46.97 | 47.09 | 45.87 | 46.18 | 517,208 | -0.63(-1.34%) |
Feb 06, 2006 | 46.38 | 47.16 | 46.38 | 46.81 | 732,545 | +0.51(+1.10%) |
Feb 03, 2006 | 46.29 | 46.60 | 44.69 | 46.30 | 1,194,889 | -0.29(-0.62%) |
Feb 02, 2006 | 43.36 | 46.85 | 43.32 | 46.59 | 2,087,318 | +5.22(+12.63%) |
Feb 01, 2006 | 42.09 | 42.10 | 41.28 | 41.36 | 485,066 | -0.52(-1.24%) |
Jan 31, 2006 | 41.87 | 42.07 | 41.70 | 41.88 | 370,982 | +0.01(+0.02%) |
Jan 30, 2006 | 41.60 | 42.07 | 41.47 | 41.87 | 408,421 | +0.28(+0.67%) |
Jan 27, 2006 | 41.02 | 41.98 | 40.96 | 41.59 | 401,475 | +0.68(+1.66%) |
Jan 26, 2006 | 40.56 | 40.92 | 40.01 | 40.91 | 266,669 | +0.57(+1.41%) |
Jan 25, 2006 | 39.87 | 40.54 | 39.79 | 40.34 | 238,765 | +0.49(+1.24%) |
Jan 24, 2006 | 40.01 | 40.40 | 39.60 | 39.85 | 471,409 | -0.12(-0.30%) |
Jan 23, 2006 | 40.38 | 40.43 | 39.10 | 39.97 | 444,213 | -0.38(-0.95%) |
Jan 20, 2006 | 40.91 | 41.02 | 40.26 | 40.35 | 227,110 | -0.50(-1.23%) |
Jan 19, 2006 | 40.51 | 40.94 | 40.40 | 40.85 | 186,727 | +0.37(+0.90%) |
Jan 18, 2006 | 40.18 | 40.96 | 40.01 | 40.49 | 274,910 | +0.21(+0.53%) |
Jan 17, 2006 | 40.77 | 40.78 | 39.88 | 40.28 | 291,157 | -0.37(-0.90%) |
Jan 13, 2006 | 40.49 | 40.83 | 40.41 | 40.64 | 245,712 | +0.14(+0.34%) |
Jan 12, 2006 | 40.74 | 41.06 | 40.25 | 40.51 | 303,755 | -0.22(-0.54%) |
Jan 11, 2006 | 40.42 | 40.73 | 40.12 | 40.73 | 300,576 | +0.31(+0.78%) |
Jan 10, 2006 | 40.14 | 40.67 | 39.87 | 40.41 | 322,122 | +0.27(+0.68%) |
Jan 09, 2006 | 39.60 | 40.48 | 39.55 | 40.14 | 473,528 | +0.74(+1.88%) |
Jan 06, 2006 | 39.27 | 39.54 | 39.07 | 39.40 | 338,134 | +0.21(+0.54%) |
Jan 05, 2006 | 39.02 | 39.28 | 38.83 | 39.19 | 433,499 | +0.17(+0.44%) |
Jan 04, 2006 | 38.01 | 39.02 | 37.81 | 39.02 | 564,773 | +1.01(+2.66%) |
Jan 03, 2006 | 37.99 | 38.09 | 37.67 | 38.01 | 485,891 | +0.14(+0.36%) |
Dec 30, 2005 | 38.24 | 38.38 | 37.69 | 37.87 | 224,873 | -0.42(-1.09%) |
Dec 29, 2005 | 38.10 | 38.47 | 38.01 | 38.29 | 179,898 | +0.23(+0.60%) |
Dec 28, 2005 | 37.97 | 38.26 | 37.68 | 38.06 | 233,114 | +0.23(+0.61%) |
Dec 27, 2005 | 38.22 | 38.24 | 37.47 | 37.83 | 473,882 | +0.15(+0.41%) |
Dec 23, 2005 | 37.53 | 37.75 | 37.52 | 37.68 | 149,405 | +0.19(+0.50%) |
Dec 22, 2005 | 37.56 | 37.84 | 37.44 | 37.49 | 248,067 | +0.02(+0.05%) |
Dec 21, 2005 | 37.37 | 37.92 | 37.24 | 37.47 | 299,399 | -0.01(-0.02%) |
Dec 20, 2005 | 37.57 | 37.86 | 37.00 | 37.48 | 138,102 | -0.08(-0.23%) |
Dec 19, 2005 | 38.32 | 38.45 | 37.31 | 37.57 | 258,898 | -0.76(-1.97%) |
Dec 16, 2005 | 39.13 | 39.16 | 38.13 | 38.32 | 368,862 | -0.65(-1.68%) |
Dec 15, 2005 | 38.86 | 39.22 | 38.77 | 38.98 | 194,968 | +0.14(+0.37%) |
Dec 14, 2005 | 38.86 | 38.89 | 38.65 | 38.83 | 159,177 | +0.05(+0.13%) |
Dec 13, 2005 | 38.65 | 38.88 | 38.48 | 38.78 | 284,564 | -0.03(-0.09%) |
Dec 12, 2005 | 38.95 | 39.22 | 38.66 | 38.82 | 228,169 | +0.08(+0.20%) |
Dec 09, 2005 | 38.22 | 38.94 | 38.22 | 38.74 | 245,359 | +0.45(+1.18%) |
Dec 08, 2005 | 37.92 | 38.88 | 37.81 | 38.29 | 261,017 | +0.20(+0.51%) |
Dec 07, 2005 | 38.01 | 38.37 | 37.77 | 38.09 | 320,002 | +0.21(+0.56%) |
Dec 06, 2005 | 37.86 | 38.24 | 37.86 | 37.88 | 222,754 | -0.20(-0.54%) |
Dec 05, 2005 | 38.48 | 38.48 | 37.79 | 38.09 | 210,274 | -0.39(-1.02%) |
Dec 02, 2005 | 38.22 | 38.48 | 37.92 | 38.48 | 206,624 | +0.25(+0.67%) |
Dec 01, 2005 | 38.20 | 38.26 | 37.93 | 38.22 | 240,649 | +0.06(+0.16%) |
Nov 30, 2005 | 37.72 | 38.16 | 37.61 | 38.16 | 291,864 | +0.41(+1.08%) |
Nov 29, 2005 | 37.65 | 37.98 | 37.50 | 37.75 | 195,086 | +0.15(+0.41%) |
Nov 28, 2005 | 37.82 | 38.06 | 37.58 | 37.60 | 309,406 | -0.30(-0.78%) |
Nov 25, 2005 | 37.80 | 37.98 | 37.71 | 37.90 | 51,921 | +0.03(+0.09%) |
Nov 23, 2005 | 38.00 | 38.21 | 37.76 | 37.86 | 253,129 | -0.14(-0.36%) |
Nov 22, 2005 | 37.38 | 38.01 | 37.29 | 38.00 | 375,455 | +0.43(+1.15%) |
Nov 21, 2005 | 37.07 | 37.58 | 37.04 | 37.57 | 301,754 | +0.28(+0.75%) |
Nov 18, 2005 | 36.95 | 37.29 | 36.78 | 37.29 | 295,749 | +0.34(+0.92%) |
Nov 17, 2005 | 37.04 | 37.20 | 36.69 | 36.95 | 309,524 | -0.04(-0.11%) |
Nov 16, 2005 | 36.99 | 37.30 | 36.89 | 36.99 | 281,974 | +0.05(+0.14%) |
Nov 15, 2005 | 37.24 | 37.23 | 36.74 | 36.94 | 182,135 | -0.29(-0.78%) |
Nov 14, 2005 | 37.09 | 37.27 | 36.76 | 37.23 | 242,298 | +0.11(+0.30%) |
Nov 11, 2005 | 36.53 | 37.12 | 36.37 | 37.12 | 258,427 | +0.59(+1.63%) |
Nov 10, 2005 | 36.52 | 36.52 | 35.76 | 36.52 | 370,746 | +0.00(+0.00%) |
Nov 09, 2005 | 36.53 | 36.62 | 36.37 | 36.52 | 526,745 | +0.00(+0.00%) |
Nov 08, 2005 | 36.77 | 36.77 | 36.34 | 36.52 | 456,692 | -0.25(-0.67%) |
Nov 07, 2005 | 36.77 | 37.03 | 36.57 | 36.77 | 389,230 | +0.01(+0.02%) |
Nov 04, 2005 | 36.57 | 36.93 | 36.44 | 36.76 | 470,467 | +0.25(+0.70%) |
Nov 03, 2005 | 36.35 | 36.69 | 36.25 | 36.51 | 587,378 | +0.24(+0.66%) |
Nov 02, 2005 | 35.21 | 36.30 | 35.21 | 36.27 | 500,254 | +1.02(+2.89%) |
Nov 01, 2005 | 36.57 | 36.93 | 34.82 | 35.25 | 1,387,503 | -1.75(-4.73%) |
Oct 31, 2005 | 36.37 | 37.23 | 36.10 | 37.00 | 380,989 | +0.63(+1.73%) |
Oct 28, 2005 | 35.38 | 36.51 | 35.38 | 36.37 | 436,795 | +0.83(+2.34%) |
Oct 27, 2005 | 35.93 | 36.14 | 35.35 | 35.54 | 289,745 | -0.44(-1.23%) |
Oct 26, 2005 | 36.63 | 36.82 | 35.88 | 35.98 | 449,628 | -0.65(-1.79%) |
Oct 25, 2005 | 36.65 | 37.36 | 36.13 | 36.63 | 359,561 | -0.31(-0.85%) |
Oct 24, 2005 | 36.45 | 37.09 | 36.24 | 36.95 | 265,138 | +0.51(+1.40%) |
Oct 21, 2005 | 35.93 | 36.48 | 35.79 | 36.44 | 289,038 | +0.55(+1.54%) |
Oct 20, 2005 | 36.65 | 36.78 | 35.82 | 35.89 | 386,758 | -0.94(-2.56%) |
Oct 19, 2005 | 36.12 | 36.85 | 35.92 | 36.83 | 356,853 | +0.72(+2.00%) |
Oct 18, 2005 | 36.73 | 36.73 | 35.69 | 36.11 | 418,900 | -0.63(-1.71%) |
Oct 17, 2005 | 37.29 | 37.78 | 36.53 | 36.74 | 479,297 | -0.21(-0.57%) |
Oct 14, 2005 | 36.65 | 36.95 | 36.06 | 36.95 | 362,858 | +0.95(+2.64%) |
Oct 13, 2005 | 35.41 | 36.28 | 35.41 | 36.00 | 405,831 | +0.58(+1.63%) |
Oct 12, 2005 | 36.12 | 36.48 | 35.09 | 35.42 | 559,946 | -0.91(-2.50%) |
Oct 11, 2005 | 36.31 | 36.78 | 36.06 | 36.33 | 438,326 | +0.41(+1.14%) |
Oct 10, 2005 | 36.49 | 36.57 | 35.71 | 35.92 | 439,385 | -0.50(-1.38%) |
Oct 07, 2005 | 36.45 | 36.58 | 36.07 | 36.42 | 395,235 | +0.19(+0.52%) |
Oct 06, 2005 | 36.65 | 37.08 | 35.99 | 36.23 | 694,163 | +0.54(+1.52%) |
Oct 05, 2005 | 36.41 | 36.61 | 35.69 | 35.69 | 293,277 | -0.69(-1.89%) |
Oct 04, 2005 | 36.66 | 37.19 | 36.38 | 36.38 | 263,843 | -0.31(-0.86%) |
Oct 03, 2005 | 36.52 | 37.19 | 36.51 | 36.69 | 430,202 | +0.03(+0.09%) |
Sep 30, 2005 | 36.79 | 36.95 | 36.28 | 36.66 | 326,478 | -0.06(-0.16%) |
Sep 29, 2005 | 36.79 | 36.89 | 36.43 | 36.72 | 492,719 | -0.07(-0.18%) |
Sep 28, 2005 | 36.85 | 37.24 | 36.62 | 36.79 | 712,765 | -0.06(-0.16%) |
Sep 27, 2005 | 36.61 | 37.03 | 36.43 | 36.85 | 754,914 | +0.50(+1.38%) |
Sep 26, 2005 | 35.59 | 36.51 | 35.52 | 36.34 | 761,979 | +1.33(+3.81%) |
Sep 23, 2005 | 35.01 | 35.25 | 34.40 | 35.01 | 337,663 | +0.42(+1.20%) |
Sep 22, 2005 | 34.06 | 34.71 | 34.03 | 34.59 | 767,630 | +0.49(+1.44%) |
Sep 21, 2005 | 34.73 | 34.97 | 34.06 | 34.10 | 332,836 | -0.64(-1.83%) |
Sep 20, 2005 | 35.04 | 35.16 | 34.64 | 34.74 | 276,676 | -0.12(-0.34%) |
Sep 19, 2005 | 35.27 | 35.47 | 34.62 | 34.86 | 313,998 | -0.57(-1.61%) |
Sep 16, 2005 | 35.25 | 35.49 | 35.08 | 35.43 | 340,488 | +0.29(+0.82%) |
Sep 15, 2005 | 34.99 | 35.14 | 34.65 | 35.14 | 321,180 | +0.35(+1.00%) |
Sep 14, 2005 | 35.08 | 35.23 | 34.75 | 34.79 | 251,128 | -0.19(-0.53%) |
Sep 13, 2005 | 34.98 | 35.24 | 34.76 | 34.98 | 312,350 | +0.01(+0.02%) |
Sep 12, 2005 | 35.08 | 35.37 | 34.85 | 34.97 | 456,221 | -0.25(-0.72%) |
Sep 09, 2005 | 34.99 | 35.22 | 34.65 | 35.22 | 306,227 | +0.40(+1.15%) |
Sep 08, 2005 | 35.03 | 35.07 | 34.82 | 34.82 | 300,694 | -0.20(-0.58%) |
Sep 07, 2005 | 34.88 | 35.09 | 34.31 | 35.03 | 830,382 | +0.29(+0.83%) |
Sep 06, 2005 | 34.71 | 34.88 | 34.52 | 34.74 | 1,186,294 | +0.08(+0.24%) |
Sep 02, 2005 | 34.82 | 34.95 | 34.52 | 34.65 | 255,131 | -0.16(-0.46%) |