Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.25 | 44.34 | 44.01 | 44.05 | 628,109 | -0.06(-0.13%) |
Jul 28, 2006 | 43.96 | 44.27 | 43.46 | 44.11 | 758,617 | +0.52(+1.19%) |
Jul 27, 2006 | 43.05 | 44.44 | 43.05 | 43.59 | 2,048,769 | +2.45(+5.96%) |
Jul 26, 2006 | 40.37 | 41.44 | 40.25 | 41.14 | 1,507,212 | +0.29(+0.70%) |
Jul 25, 2006 | 40.23 | 40.92 | 40.20 | 40.85 | 675,510 | +0.72(+1.79%) |
Jul 24, 2006 | 38.99 | 40.15 | 39.60 | 40.13 | 809,359 | +0.86(+2.20%) |
Jul 21, 2006 | 39.47 | 39.56 | 38.83 | 39.27 | 767,074 | +0.55(+1.41%) |
Jul 20, 2006 | 39.37 | 39.52 | 38.71 | 38.72 | 767,074 | -0.44(-1.13%) |
Jul 19, 2006 | 38.00 | 39.37 | 38.00 | 39.16 | 930,157 | +1.18(+3.10%) |
Jul 18, 2006 | 38.12 | 38.60 | 37.64 | 37.99 | 1,277,727 | -1.08(-2.77%) |
Jul 17, 2006 | 39.27 | 39.41 | 38.76 | 39.07 | 563,690 | -0.28(-0.71%) |
Jul 14, 2006 | 39.27 | 39.46 | 38.88 | 39.35 | 619,757 | -0.14(-0.36%) |
Jul 13, 2006 | 40.56 | 40.64 | 39.28 | 39.49 | 1,350,916 | -1.60(-3.89%) |
Jul 12, 2006 | 41.41 | 41.63 | 41.02 | 41.09 | 529,445 | -1.19(-2.81%) |
Jul 11, 2006 | 41.86 | 42.33 | 41.58 | 42.28 | 350,597 | +0.23(+0.55%) |
Jul 10, 2006 | 42.09 | 42.39 | 41.96 | 42.05 | 343,706 | +0.64(+1.55%) |
Jul 07, 2006 | 41.88 | 41.90 | 41.31 | 41.41 | 542,809 | -0.67(-1.59%) |
Jul 06, 2006 | 41.52 | 42.14 | 41.52 | 42.08 | 353,207 | +0.62(+1.50%) |
Jul 05, 2006 | 41.90 | 41.94 | 41.28 | 41.45 | 420,758 | -1.05(-2.48%) |
Jul 03, 2006 | 41.94 | 42.61 | 41.94 | 42.51 | 216,747 | +0.33(+0.77%) |
Jun 30, 2006 | 42.32 | 42.45 | 42.15 | 42.18 | 426,083 | -0.13(-0.32%) |
Jun 29, 2006 | 40.57 | 42.35 | 40.57 | 42.32 | 893,615 | +2.45(+6.15%) |
Jun 28, 2006 | 39.37 | 39.98 | 39.31 | 39.86 | 593,968 | +0.57(+1.44%) |
Jun 27, 2006 | 40.49 | 40.50 | 39.09 | 39.30 | 1,143,042 | -1.41(-3.46%) |
Jun 26, 2006 | 40.96 | 40.97 | 40.40 | 40.71 | 666,844 | -0.07(-0.16%) |
Jun 23, 2006 | 40.69 | 40.96 | 40.47 | 40.77 | 386,199 | +0.15(+0.38%) |
Jun 22, 2006 | 40.66 | 40.90 | 40.47 | 40.62 | 324,391 | +0.25(+0.62%) |
Jun 21, 2006 | 39.82 | 40.75 | 39.82 | 40.37 | 648,468 | +0.65(+1.64%) |
Jun 20, 2006 | 40.02 | 40.32 | 39.52 | 39.72 | 1,452,712 | -0.30(-0.74%) |
Jun 19, 2006 | 40.57 | 40.57 | 40.01 | 40.02 | 676,449 | -0.56(-1.37%) |
Jun 16, 2006 | 40.41 | 40.78 | 40.35 | 40.57 | 1,009,402 | +0.06(+0.14%) |
Jun 15, 2006 | 39.65 | 40.61 | 39.52 | 40.51 | 1,276,891 | +1.10(+2.79%) |
Jun 14, 2006 | 39.08 | 39.48 | 38.95 | 39.41 | 1,052,626 | +0.24(+0.61%) |
Jun 13, 2006 | 39.70 | 39.94 | 39.15 | 39.17 | 1,433,083 | -1.16(-2.87%) |
Jun 12, 2006 | 41.04 | 41.19 | 40.33 | 40.33 | 785,137 | -0.57(-1.38%) |
Jun 09, 2006 | 41.19 | 41.51 | 40.80 | 40.90 | 649,095 | -0.14(-0.35%) |
Jun 08, 2006 | 41.05 | 41.57 | 40.26 | 41.04 | 1,133,437 | -1.18(-2.79%) |
Jun 07, 2006 | 42.14 | 42.84 | 42.14 | 42.22 | 575,906 | -0.50(-1.17%) |
Jun 06, 2006 | 43.20 | 43.24 | 42.15 | 42.72 | 1,218,841 | -0.68(-1.57%) |
Jun 05, 2006 | 44.92 | 44.92 | 43.28 | 43.40 | 962,523 | -0.70(-1.59%) |
Jun 02, 2006 | 44.35 | 44.39 | 43.34 | 44.10 | 722,388 | +1.28(+3.00%) |
Jun 01, 2006 | 42.06 | 42.88 | 41.95 | 42.81 | 915,645 | -0.45(-1.04%) |
May 31, 2006 | 43.53 | 43.65 | 42.95 | 43.26 | 676,449 | -0.03(-0.07%) |
May 30, 2006 | 44.26 | 44.26 | 43.25 | 43.29 | 620,383 | -1.54(-3.44%) |
May 26, 2006 | 44.44 | 44.84 | 44.35 | 44.83 | 190,333 | +0.66(+1.50%) |
May 25, 2006 | 43.76 | 44.17 | 43.58 | 44.17 | 300,377 | +0.51(+1.16%) |
May 24, 2006 | 43.63 | 44.17 | 43.24 | 43.67 | 670,185 | +0.04(+0.09%) |
May 23, 2006 | 43.77 | 44.44 | 43.63 | 43.63 | 602,530 | +0.06(+0.13%) |
May 22, 2006 | 43.19 | 43.72 | 42.86 | 43.57 | 1,016,084 | -0.11(-0.24%) |
May 19, 2006 | 43.80 | 43.91 | 43.37 | 43.68 | 840,263 | -0.19(-0.44%) |
May 18, 2006 | 44.35 | 44.48 | 43.75 | 43.87 | 778,663 | +0.19(+0.44%) |
May 17, 2006 | 45.05 | 45.32 | 43.47 | 43.68 | 1,360,625 | -1.36(-3.02%) |
May 16, 2006 | 44.90 | 45.23 | 44.87 | 45.04 | 573,609 | -0.34(-0.74%) |
May 15, 2006 | 45.01 | 45.44 | 44.86 | 45.37 | 454,899 | -0.12(-0.27%) |
May 12, 2006 | 46.07 | 46.08 | 45.50 | 45.50 | 409,377 | -0.82(-1.78%) |
May 11, 2006 | 46.88 | 46.94 | 46.32 | 46.32 | 526,730 | -1.19(-2.50%) |
May 10, 2006 | 47.77 | 47.93 | 47.51 | 47.51 | 496,453 | -1.02(-2.09%) |
May 09, 2006 | 48.03 | 48.58 | 47.76 | 48.52 | 551,057 | +0.27(+0.56%) |
May 08, 2006 | 48.70 | 48.73 | 48.10 | 48.25 | 424,203 | +0.13(+0.28%) |
May 05, 2006 | 47.30 | 48.12 | 47.25 | 48.12 | 484,341 | +0.82(+1.74%) |
May 04, 2006 | 47.30 | 47.41 | 47.11 | 47.30 | 425,456 | +0.00(+0.00%) |
May 03, 2006 | 47.41 | 47.62 | 47.11 | 47.30 | 417,104 | -0.02(-0.04%) |
May 02, 2006 | 46.66 | 47.38 | 46.63 | 47.32 | 498,227 | +1.28(+2.79%) |
May 01, 2006 | 46.55 | 46.63 | 45.81 | 46.03 | 707,876 | -0.84(-1.80%) |
Apr 28, 2006 | 46.93 | 47.95 | 46.64 | 46.87 | 1,326,484 | -2.10(-4.28%) |
Apr 27, 2006 | 49.58 | 49.61 | 48.41 | 48.97 | 770,102 | -1.11(-2.22%) |
Apr 26, 2006 | 49.49 | 50.08 | 49.49 | 50.08 | 625,708 | +0.40(+0.81%) |
Apr 25, 2006 | 49.81 | 49.99 | 49.47 | 49.68 | 347,778 | +0.09(+0.17%) |
Apr 24, 2006 | 49.51 | 49.71 | 49.04 | 49.59 | 589,374 | -0.16(-0.33%) |
Apr 21, 2006 | 48.97 | 50.08 | 48.85 | 49.76 | 1,044,691 | +1.14(+2.34%) |
Apr 20, 2006 | 47.89 | 48.72 | 47.89 | 48.62 | 917,002 | +0.98(+2.05%) |
Apr 19, 2006 | 47.01 | 47.77 | 46.98 | 47.64 | 492,589 | +0.63(+1.34%) |
Apr 18, 2006 | 45.97 | 47.03 | 45.97 | 47.01 | 614,327 | +1.70(+3.76%) |
Apr 17, 2006 | 45.50 | 45.56 | 45.20 | 45.30 | 374,715 | +0.18(+0.40%) |
Apr 13, 2006 | 44.86 | 45.54 | 44.49 | 45.12 | 666,113 | +0.26(+0.58%) |
Apr 12, 2006 | 44.06 | 44.95 | 43.77 | 44.86 | 851,435 | +0.46(+1.04%) |
Apr 11, 2006 | 45.11 | 45.12 | 44.40 | 44.40 | 657,030 | -1.09(-2.40%) |
Apr 10, 2006 | 45.58 | 45.73 | 45.30 | 45.50 | 296,096 | -0.45(-0.98%) |
Apr 07, 2006 | 46.10 | 46.32 | 45.73 | 45.95 | 317,709 | -0.15(-0.33%) |
Apr 06, 2006 | 46.26 | 46.36 | 45.74 | 46.10 | 421,175 | +0.16(+0.35%) |
Apr 05, 2006 | 45.69 | 46.08 | 45.51 | 45.94 | 441,430 | +0.47(+1.03%) |
Apr 04, 2006 | 45.47 | 45.66 | 45.25 | 45.47 | 289,623 | +0.22(+0.49%) |
Apr 03, 2006 | 44.97 | 45.55 | 44.70 | 45.25 | 607,228 | +1.12(+2.54%) |
Mar 31, 2006 | 44.25 | 44.39 | 43.96 | 44.13 | 544,166 | -0.34(-0.75%) |
Mar 30, 2006 | 44.06 | 44.65 | 44.00 | 44.46 | 512,218 | +0.35(+0.80%) |
Mar 29, 2006 | 43.32 | 44.11 | 43.32 | 44.11 | 1,205,268 | +1.43(+3.34%) |
Mar 28, 2006 | 43.05 | 43.05 | 42.52 | 42.68 | 923,684 | -0.13(-0.31%) |
Mar 27, 2006 | 43.38 | 43.38 | 42.72 | 42.81 | 1,741,709 | -0.82(-1.89%) |
Mar 24, 2006 | 43.38 | 43.72 | 43.37 | 43.64 | 522,659 | -0.41(-0.94%) |
Mar 23, 2006 | 44.29 | 44.39 | 43.85 | 44.05 | 465,131 | -0.66(-1.48%) |
Mar 22, 2006 | 44.27 | 44.82 | 44.12 | 44.71 | 927,025 | +0.17(+0.39%) |
Mar 21, 2006 | 44.72 | 45.16 | 44.54 | 44.54 | 520,675 | -0.64(-1.42%) |
Mar 20, 2006 | 44.94 | 45.23 | 44.82 | 45.18 | 318,231 | +0.36(+0.81%) |
Mar 17, 2006 | 44.73 | 44.85 | 44.55 | 44.82 | 655,986 | +0.77(+1.74%) |
Mar 16, 2006 | 44.09 | 44.15 | 43.91 | 44.05 | 746,193 | -0.66(-1.48%) |
Mar 15, 2006 | 44.54 | 45.50 | 44.33 | 44.71 | 957,512 | +0.16(+0.37%) |
Mar 14, 2006 | 44.80 | 45.98 | 44.46 | 44.55 | 2,568,609 | -0.26(-0.58%) |
Mar 13, 2006 | 44.81 | 44.97 | 44.56 | 44.81 | 458,031 | +0.00(+0.00%) |
Mar 10, 2006 | 44.59 | 45.00 | 44.32 | 44.81 | 348,404 | +0.08(+0.17%) |
Mar 09, 2006 | 44.73 | 44.84 | 44.44 | 44.73 | 598,562 | +0.47(+1.06%) |
Mar 08, 2006 | 44.05 | 44.26 | 43.67 | 44.26 | 974,112 | +0.66(+1.52%) |
Mar 07, 2006 | 43.83 | 43.99 | 43.47 | 43.60 | 517,960 | -0.78(-1.75%) |
Mar 06, 2006 | 44.63 | 44.86 | 44.25 | 44.37 | 531,011 | +0.79(+1.80%) |
Mar 03, 2006 | 43.15 | 44.01 | 43.10 | 43.59 | 700,254 | -0.46(-1.04%) |
Mar 02, 2006 | 44.06 | 44.28 | 43.69 | 44.05 | 900,297 | -1.11(-2.46%) |
Mar 01, 2006 | 45.02 | 45.45 | 44.99 | 45.16 | 799,336 | +0.26(+0.58%) |
Feb 28, 2006 | 46.22 | 45.50 | 44.83 | 44.90 | 653,689 | -1.32(-2.86%) |
Feb 27, 2006 | 46.17 | 46.25 | 46.01 | 46.22 | 655,986 | -0.03(-0.06%) |
Feb 24, 2006 | 45.87 | 46.27 | 45.78 | 46.25 | 616,207 | +0.75(+1.64%) |
Feb 23, 2006 | 45.70 | 45.90 | 45.26 | 45.50 | 814,788 | +0.63(+1.41%) |
Feb 22, 2006 | 44.14 | 44.92 | 44.11 | 44.87 | 736,796 | +1.02(+2.34%) |
Feb 21, 2006 | 43.95 | 43.96 | 43.65 | 43.85 | 906,770 | -0.22(-0.50%) |
Feb 17, 2006 | 44.49 | 44.49 | 43.79 | 44.07 | 1,126,964 | -1.65(-3.60%) |
Feb 16, 2006 | 45.16 | 45.73 | 45.16 | 45.72 | 954,275 | +0.33(+0.72%) |
Feb 15, 2006 | 45.19 | 46.08 | 45.06 | 45.39 | 1,856,765 | -2.31(-4.84%) |
Feb 14, 2006 | 47.12 | 47.83 | 46.85 | 47.70 | 857,177 | +1.02(+2.20%) |
Feb 13, 2006 | 46.52 | 46.93 | 46.47 | 46.67 | 545,628 | -0.85(-1.79%) |
Feb 10, 2006 | 47.43 | 47.84 | 47.08 | 47.53 | 605,557 | +0.45(+0.96%) |
Feb 09, 2006 | 46.83 | 47.42 | 46.69 | 47.08 | 1,823,042 | +1.09(+2.37%) |
Feb 08, 2006 | 45.11 | 46.10 | 45.06 | 45.98 | 998,439 | +0.01(+0.02%) |
Feb 07, 2006 | 46.40 | 46.40 | 45.85 | 45.97 | 701,089 | -0.80(-1.70%) |
Feb 06, 2006 | 46.66 | 46.83 | 46.46 | 46.77 | 732,829 | +0.13(+0.29%) |
Feb 03, 2006 | 46.84 | 46.90 | 46.31 | 46.63 | 884,740 | -0.20(-0.43%) |
Feb 02, 2006 | 46.99 | 47.27 | 46.55 | 46.84 | 1,447,074 | +0.87(+1.90%) |
Feb 01, 2006 | 45.54 | 46.02 | 45.50 | 45.96 | 1,349,767 | -0.87(-1.86%) |
Jan 31, 2006 | 46.64 | 46.84 | 46.48 | 46.84 | 1,616,317 | -0.86(-1.81%) |
Jan 30, 2006 | 47.78 | 47.89 | 47.32 | 47.70 | 2,091,575 | -0.48(-0.99%) |
Jan 27, 2006 | 46.53 | 48.85 | 47.67 | 48.18 | 4,047,840 | +1.66(+3.56%) |
Jan 26, 2006 | 44.86 | 49.00 | 44.06 | 46.52 | 7,179,514 | +5.06(+12.20%) |
Jan 25, 2006 | 41.53 | 41.64 | 41.28 | 41.46 | 1,489,463 | -0.60(-1.43%) |
Jan 24, 2006 | 41.86 | 42.14 | 41.81 | 42.07 | 756,529 | +0.35(+0.85%) |
Jan 23, 2006 | 41.62 | 42.14 | 41.52 | 41.71 | 1,098,147 | +1.20(+2.96%) |
Jan 20, 2006 | 41.76 | 42.10 | 40.51 | 40.51 | 1,284,617 | -0.68(-1.65%) |
Jan 19, 2006 | 40.89 | 41.28 | 40.71 | 41.19 | 823,767 | +0.38(+0.94%) |
Jan 18, 2006 | 40.23 | 41.01 | 40.37 | 40.81 | 1,346,113 | -0.33(-0.79%) |
Jan 17, 2006 | 40.75 | 41.33 | 40.56 | 41.14 | 1,685,016 | -1.62(-3.79%) |
Jan 13, 2006 | 42.63 | 42.98 | 42.62 | 42.76 | 812,073 | -0.06(-0.13%) |
Jan 12, 2006 | 43.77 | 43.77 | 42.68 | 42.81 | 1,607,129 | +0.06(+0.13%) |
Jan 11, 2006 | 41.57 | 42.93 | 41.57 | 42.76 | 1,594,496 | +2.16(+5.33%) |
Jan 10, 2006 | 40.22 | 40.83 | 40.18 | 40.59 | 862,919 | -0.40(-0.98%) |
Jan 09, 2006 | 40.51 | 40.99 | 40.46 | 40.99 | 1,120,073 | +0.49(+1.21%) |
Jan 06, 2006 | 40.42 | 40.66 | 40.41 | 40.51 | 1,034,564 | +0.21(+0.52%) |
Jan 05, 2006 | 40.23 | 40.63 | 40.02 | 40.29 | 1,477,039 | +0.68(+1.72%) |
Jan 04, 2006 | 39.19 | 39.84 | 39.17 | 39.61 | 1,675,202 | -0.60(-1.50%) |
Jan 03, 2006 | 39.51 | 40.23 | 39.33 | 40.22 | 1,630,725 | +1.14(+2.92%) |
Dec 30, 2005 | 39.00 | 39.13 | 38.63 | 39.08 | 508,981 | -0.35(-0.90%) |
Dec 29, 2005 | 39.35 | 39.56 | 39.22 | 39.43 | 1,004,912 | +0.46(+1.18%) |
Dec 28, 2005 | 38.69 | 39.15 | 38.52 | 38.97 | 1,093,762 | +1.64(+4.39%) |
Dec 27, 2005 | 37.65 | 37.88 | 37.32 | 37.33 | 624,037 | -0.32(-0.84%) |
Dec 23, 2005 | 37.34 | 37.65 | 37.26 | 37.65 | 1,079,250 | +0.53(+1.42%) |
Dec 22, 2005 | 37.33 | 37.52 | 37.02 | 37.12 | 2,407,092 | +1.29(+3.61%) |
Dec 21, 2005 | 35.71 | 35.87 | 35.66 | 35.83 | 375,550 | +0.03(+0.08%) |
Dec 20, 2005 | 35.80 | 35.85 | 35.63 | 35.80 | 463,773 | +0.16(+0.46%) |
Dec 19, 2005 | 35.63 | 35.70 | 35.50 | 35.64 | 894,659 | +0.29(+0.81%) |
Dec 16, 2005 | 35.28 | 35.57 | 35.24 | 35.35 | 278,243 | -0.04(-0.11%) |
Dec 15, 2005 | 35.42 | 35.52 | 35.24 | 35.39 | 344,541 | -0.06(-0.16%) |
Dec 14, 2005 | 35.51 | 35.67 | 35.33 | 35.45 | 540,616 | -0.34(-0.96%) |
Dec 13, 2005 | 35.63 | 35.86 | 35.39 | 35.79 | 889,752 | +0.07(+0.19%) |
Dec 12, 2005 | 35.63 | 35.83 | 35.58 | 35.73 | 339,425 | +0.14(+0.40%) |
Dec 09, 2005 | 35.29 | 35.61 | 35.25 | 35.58 | 382,754 | +0.68(+1.95%) |
Dec 08, 2005 | 34.67 | 35.04 | 34.67 | 34.90 | 693,259 | -0.52(-1.46%) |
Dec 07, 2005 | 35.65 | 35.69 | 35.26 | 35.42 | 560,349 | -0.11(-0.30%) |
Dec 06, 2005 | 35.20 | 35.70 | 35.11 | 35.52 | 983,196 | -0.63(-1.75%) |
Dec 05, 2005 | 36.12 | 36.16 | 35.91 | 36.16 | 990,191 | +0.13(+0.37%) |
Dec 02, 2005 | 35.87 | 36.04 | 35.82 | 36.02 | 653,480 | +0.11(+0.29%) |
Dec 01, 2005 | 35.61 | 35.92 | 35.58 | 35.92 | 419,400 | +0.47(+1.32%) |
Nov 30, 2005 | 35.62 | 35.74 | 35.45 | 35.45 | 548,969 | -0.09(-0.24%) |
Nov 29, 2005 | 35.77 | 35.88 | 35.52 | 35.53 | 608,272 | -0.25(-0.70%) |
Nov 28, 2005 | 35.68 | 35.87 | 35.49 | 35.78 | 1,398,003 | +0.86(+2.47%) |
Nov 25, 2005 | 35.02 | 35.12 | 34.85 | 34.92 | 191,585 | -0.22(-0.63%) |
Nov 23, 2005 | 34.82 | 35.26 | 34.82 | 35.14 | 668,723 | +0.42(+1.21%) |
Nov 22, 2005 | 34.61 | 34.82 | 34.43 | 34.72 | 526,208 | -0.20(-0.58%) |
Nov 21, 2005 | 34.67 | 35.04 | 34.55 | 34.92 | 1,004,808 | +1.20(+3.55%) |
Nov 18, 2005 | 33.69 | 33.90 | 32.86 | 33.72 | 937,257 | +0.51(+1.53%) |
Nov 17, 2005 | 32.56 | 33.22 | 32.56 | 33.22 | 1,048,137 | +1.01(+3.12%) |
Nov 16, 2005 | 32.09 | 32.24 | 31.85 | 32.21 | 336,502 | -0.08(-0.24%) |
Nov 15, 2005 | 32.45 | 32.50 | 32.14 | 32.29 | 394,030 | -0.17(-0.53%) |
Nov 14, 2005 | 32.33 | 32.56 | 32.30 | 32.46 | 406,245 | -0.01(-0.03%) |
Nov 11, 2005 | 32.65 | 32.55 | 32.35 | 32.47 | 756,216 | -0.17(-0.53%) |
Nov 10, 2005 | 32.71 | 32.71 | 32.33 | 32.64 | 402,591 | -0.20(-0.61%) |
Nov 09, 2005 | 32.60 | 32.99 | 32.54 | 32.84 | 794,638 | +0.79(+2.45%) |
Nov 08, 2005 | 32.00 | 32.13 | 31.94 | 32.06 | 325,017 | -0.01(-0.03%) |
Nov 07, 2005 | 31.82 | 32.13 | 31.75 | 32.07 | 351,432 | +0.17(+0.54%) |
Nov 04, 2005 | 31.70 | 32.01 | 31.67 | 31.89 | 462,729 | +0.34(+1.09%) |
Nov 03, 2005 | 31.31 | 31.61 | 31.31 | 31.55 | 438,716 | +0.18(+0.58%) |
Nov 02, 2005 | 31.08 | 31.43 | 31.08 | 31.37 | 525,060 | -0.19(-0.61%) |
Nov 01, 2005 | 31.52 | 31.79 | 31.51 | 31.56 | 526,417 | +0.14(+0.46%) |
Oct 31, 2005 | 31.05 | 31.44 | 31.05 | 31.42 | 573,296 | +0.35(+1.14%) |
Oct 28, 2005 | 30.60 | 31.10 | 30.59 | 31.06 | 605,140 | +0.58(+1.92%) |
Oct 27, 2005 | 30.83 | 30.88 | 30.46 | 30.48 | 479,539 | -0.53(-1.70%) |
Oct 26, 2005 | 31.04 | 31.26 | 30.94 | 31.00 | 279,600 | +0.03(+0.09%) |
Oct 25, 2005 | 31.27 | 31.45 | 30.93 | 30.98 | 729,279 | -0.43(-1.37%) |
Oct 24, 2005 | 31.08 | 31.45 | 30.91 | 31.41 | 351,536 | +0.10(+0.31%) |
Oct 21, 2005 | 31.40 | 31.60 | 31.18 | 31.31 | 312,593 | -0.16(-0.52%) |
Oct 20, 2005 | 31.46 | 31.88 | 31.36 | 31.47 | 418,148 | -0.37(-1.17%) |
Oct 19, 2005 | 31.46 | 31.89 | 31.43 | 31.85 | 536,858 | +0.07(+0.21%) |
Oct 18, 2005 | 31.94 | 31.95 | 31.66 | 31.78 | 356,026 | -0.27(-0.84%) |
Oct 17, 2005 | 31.82 | 32.09 | 31.75 | 32.05 | 335,249 | -0.01(-0.03%) |
Oct 14, 2005 | 31.85 | 32.11 | 31.61 | 32.06 | 467,741 | +0.61(+1.95%) |
Oct 13, 2005 | 31.32 | 31.47 | 31.04 | 31.44 | 506,267 | -0.09(-0.27%) |
Oct 12, 2005 | 31.55 | 31.61 | 31.18 | 31.53 | 1,225,210 | +0.08(+0.24%) |
Oct 11, 2005 | 31.62 | 31.73 | 31.35 | 31.45 | 595,743 | -0.25(-0.79%) |
Oct 10, 2005 | 31.70 | 31.83 | 31.61 | 31.70 | 363,334 | +0.05(+0.15%) |
Oct 07, 2005 | 31.85 | 32.03 | 31.58 | 31.66 | 446,337 | -0.11(-0.33%) |
Oct 06, 2005 | 32.08 | 32.13 | 31.65 | 31.76 | 814,475 | -0.41(-1.28%) |
Oct 05, 2005 | 32.73 | 32.76 | 32.17 | 32.17 | 854,671 | -0.61(-1.87%) |
Oct 04, 2005 | 32.68 | 33.17 | 32.67 | 32.79 | 1,138,239 | +1.11(+3.51%) |
Oct 03, 2005 | 31.68 | 31.75 | 31.57 | 31.67 | 627,169 | -0.11(-0.36%) |
Sep 30, 2005 | 31.73 | 31.82 | 31.61 | 31.79 | 844,648 | -0.18(-0.57%) |
Sep 29, 2005 | 31.82 | 32.04 | 31.65 | 31.97 | 808,002 | -0.14(-0.45%) |
Sep 28, 2005 | 31.89 | 32.34 | 31.85 | 32.11 | 1,073,090 | -0.48(-1.47%) |
Sep 27, 2005 | 32.40 | 32.59 | 32.19 | 32.59 | 822,305 | +0.19(+0.59%) |
Sep 26, 2005 | 32.36 | 32.50 | 32.33 | 32.40 | 666,426 | +0.11(+0.36%) |
Sep 23, 2005 | 32.29 | 32.46 | 32.06 | 32.29 | 1,015,249 | -0.23(-0.71%) |
Sep 22, 2005 | 33.28 | 33.33 | 32.52 | 32.52 | 2,496,673 | -1.93(-5.62%) |
Sep 21, 2005 | 34.46 | 34.60 | 34.22 | 34.45 | 723,641 | +0.00(+0.00%) |
Sep 20, 2005 | 34.86 | 34.87 | 34.42 | 34.45 | 777,410 | -0.56(-1.59%) |
Sep 19, 2005 | 34.95 | 35.15 | 34.86 | 35.01 | 511,905 | -0.14(-0.41%) |
Sep 16, 2005 | 34.77 | 35.19 | 34.77 | 35.15 | 586,138 | +0.38(+1.10%) |
Sep 15, 2005 | 34.91 | 35.14 | 34.77 | 34.77 | 664,443 | +0.38(+1.11%) |
Sep 14, 2005 | 34.49 | 34.62 | 34.24 | 34.38 | 401,651 | -0.48(-1.37%) |
Sep 13, 2005 | 34.91 | 34.99 | 34.74 | 34.86 | 613,283 | +0.20(+0.58%) |
Sep 12, 2005 | 34.73 | 34.86 | 34.61 | 34.66 | 497,601 | -0.11(-0.33%) |
Sep 09, 2005 | 34.31 | 34.85 | 34.24 | 34.78 | 747,028 | +0.78(+2.28%) |
Sep 08, 2005 | 33.93 | 34.08 | 33.87 | 34.00 | 316,873 | -0.08(-0.22%) |
Sep 07, 2005 | 34.02 | 34.11 | 33.92 | 34.08 | 524,538 | +0.11(+0.34%) |
Sep 06, 2005 | 33.30 | 34.10 | 33.28 | 33.96 | 1,207,043 | +1.31(+4.02%) |
Sep 02, 2005 | 32.42 | 32.65 | 32.42 | 32.65 | 381,501 | +0.22(+0.68%) |
Sep 01, 2005 | 32.11 | 32.46 | 32.11 | 32.43 | 612,761 | +0.23(+0.71%) |
Aug 31, 2005 | 31.78 | 32.20 | 31.61 | 32.20 | 484,759 | +0.59(+1.88%) |
Aug 30, 2005 | 31.66 | 31.71 | 31.48 | 31.61 | 400,712 | -0.41(-1.29%) |
Aug 29, 2005 | 31.88 | 32.09 | 31.78 | 32.02 | 411,883 | -0.22(-0.68%) |
Aug 26, 2005 | 32.45 | 32.49 | 32.19 | 32.24 | 520,153 | +0.06(+0.18%) |
Aug 25, 2005 | 31.92 | 32.21 | 31.92 | 32.18 | 483,297 | +0.26(+0.81%) |
Aug 24, 2005 | 32.13 | 32.32 | 31.86 | 31.92 | 497,497 | -0.74(-2.26%) |
Aug 23, 2005 | 32.41 | 32.66 | 32.37 | 32.66 | 462,312 | +0.01(+0.03%) |
Aug 22, 2005 | 32.37 | 32.69 | 32.37 | 32.65 | 475,258 | +0.60(+1.88%) |
Aug 19, 2005 | 31.93 | 32.13 | 31.89 | 32.05 | 342,035 | -0.12(-0.39%) |
Aug 18, 2005 | 32.23 | 32.29 | 31.91 | 32.17 | 757,364 | -0.39(-1.21%) |
Aug 17, 2005 | 32.37 | 32.61 | 32.19 | 32.56 | 525,686 | +0.35(+1.10%) |
Aug 16, 2005 | 32.39 | 32.42 | 32.17 | 32.21 | 509,295 | -0.50(-1.52%) |
Aug 15, 2005 | 32.53 | 32.76 | 32.34 | 32.71 | 375,863 | +0.19(+0.59%) |
Aug 12, 2005 | 32.33 | 32.64 | 32.24 | 32.52 | 479,643 | -0.59(-1.79%) |
Aug 11, 2005 | 32.88 | 33.13 | 32.88 | 33.11 | 721,240 | +0.33(+0.99%) |
Aug 10, 2005 | 32.60 | 33.04 | 32.60 | 32.79 | 1,043,334 | +0.66(+2.06%) |
Aug 09, 2005 | 32.09 | 32.17 | 31.97 | 32.12 | 567,762 | +0.37(+1.18%) |
Aug 08, 2005 | 31.66 | 32.00 | 31.66 | 31.75 | 399,041 | -0.03(-0.09%) |
Aug 05, 2005 | 31.70 | 31.87 | 31.69 | 31.78 | 731,158 | -0.16(-0.51%) |
Aug 04, 2005 | 32.11 | 32.18 | 31.91 | 31.94 | 459,388 | -0.25(-0.77%) |
Aug 03, 2005 | 32.09 | 32.22 | 31.98 | 32.19 | 781,274 | +0.27(+0.84%) |
Aug 02, 2005 | 31.70 | 31.92 | 31.68 | 31.92 | 1,378,792 | +0.67(+2.15%) |