Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.10 | 41.16 | 39.38 | 41.16 | 14,509 | +1.07(+2.66%) |
Jul 28, 2006 | 40.93 | 41.04 | 40.10 | 40.10 | 2,802 | -0.89(-2.17%) |
Jul 27, 2006 | 41.10 | 41.10 | 40.45 | 40.98 | 2,254 | -0.18(-0.43%) |
Jul 26, 2006 | 41.02 | 41.16 | 40.93 | 41.16 | 1,156 | -0.36(-0.86%) |
Jul 25, 2006 | 41.87 | 41.87 | 41.34 | 41.52 | 2,026 | -0.53(-1.27%) |
Jul 24, 2006 | 42.35 | 42.35 | 41.10 | 42.05 | 1,952 | -0.36(-0.84%) |
Jul 21, 2006 | 42.65 | 42.82 | 41.70 | 42.41 | 6,398 | -0.42(-0.97%) |
Jul 20, 2006 | 42.29 | 43.18 | 41.52 | 42.82 | 4,622 | -0.12(-0.28%) |
Jul 19, 2006 | 42.59 | 43.00 | 41.70 | 42.94 | 3,078 | -0.06(-0.14%) |
Jul 18, 2006 | 42.82 | 43.24 | 41.82 | 43.00 | 1,479 | +0.12(+0.28%) |
Jul 17, 2006 | 43.12 | 43.12 | 42.11 | 42.88 | 4,888 | -0.42(-0.96%) |
Jul 14, 2006 | 42.88 | 44.25 | 41.58 | 43.30 | 8,542 | +0.30(+0.69%) |
Jul 13, 2006 | 42.88 | 43.06 | 41.70 | 43.00 | 977 | +0.00(+0.00%) |
Jul 12, 2006 | 41.04 | 44.07 | 40.81 | 43.00 | 4,161 | +1.48(+3.57%) |
Jul 11, 2006 | 42.65 | 42.65 | 40.10 | 41.52 | 3,719 | -1.36(-3.18%) |
Jul 10, 2006 | 43.24 | 43.83 | 41.99 | 42.88 | 3,551 | -0.47(-1.09%) |
Jul 07, 2006 | 41.58 | 43.48 | 41.22 | 43.36 | 6,540 | +1.07(+2.52%) |
Jul 06, 2006 | 42.59 | 42.59 | 42.29 | 42.29 | 481 | -0.42(-0.97%) |
Jul 05, 2006 | 41.04 | 42.82 | 39.32 | 42.70 | 6,485 | +0.65(+1.55%) |
Jul 03, 2006 | 41.40 | 42.17 | 41.34 | 42.05 | 1,688 | +1.01(+2.46%) |
Jun 30, 2006 | 40.10 | 41.04 | 39.80 | 41.04 | 14,887 | +0.71(+1.76%) |
Jun 29, 2006 | 39.15 | 40.39 | 39.15 | 40.33 | 8,480 | +1.42(+3.66%) |
Jun 28, 2006 | 38.67 | 39.15 | 38.38 | 38.91 | 897 | +0.06(+0.15%) |
Jun 27, 2006 | 38.26 | 39.44 | 38.20 | 38.85 | 2,763 | +0.42(+1.08%) |
Jun 26, 2006 | 39.26 | 39.26 | 37.54 | 38.43 | 8,025 | -0.59(-1.52%) |
Jun 23, 2006 | 39.68 | 39.74 | 38.67 | 39.03 | 5,197 | -0.65(-1.64%) |
Jun 22, 2006 | 39.80 | 40.93 | 39.32 | 39.68 | 5,493 | -0.47(-1.18%) |
Jun 21, 2006 | 41.10 | 41.10 | 40.10 | 40.15 | 3,190 | -1.13(-2.73%) |
Jun 20, 2006 | 41.40 | 41.58 | 39.50 | 41.28 | 9,445 | -0.65(-1.56%) |
Jun 19, 2006 | 41.46 | 42.35 | 41.46 | 41.93 | 1,828 | +0.83(+2.02%) |
Jun 16, 2006 | 41.40 | 41.40 | 41.04 | 41.10 | 840 | -0.42(-1.00%) |
Jun 15, 2006 | 41.52 | 41.99 | 40.57 | 41.52 | 4,832 | -0.24(-0.57%) |
Jun 14, 2006 | 42.47 | 42.65 | 40.39 | 41.76 | 7,465 | -0.77(-1.81%) |
Jun 13, 2006 | 43.18 | 43.77 | 42.11 | 42.53 | 3,910 | -0.89(-2.05%) |
Jun 12, 2006 | 43.54 | 43.83 | 43.24 | 43.42 | 2,561 | -0.42(-0.95%) |
Jun 09, 2006 | 43.89 | 43.95 | 43.71 | 43.83 | 2,200 | -0.06(-0.14%) |
Jun 08, 2006 | 43.83 | 44.48 | 43.42 | 43.89 | 2,907 | -0.59(-1.33%) |
Jun 07, 2006 | 44.78 | 45.79 | 44.13 | 44.48 | 3,224 | -0.65(-1.45%) |
Jun 06, 2006 | 45.20 | 45.49 | 44.78 | 45.14 | 3,323 | +0.71(+1.60%) |
Jun 05, 2006 | 43.59 | 45.20 | 43.59 | 44.42 | 3,843 | +0.30(+0.67%) |
Jun 02, 2006 | 44.66 | 45.14 | 43.89 | 44.13 | 2,853 | -0.42(-0.93%) |
Jun 01, 2006 | 45.26 | 45.26 | 43.71 | 44.54 | 1,705 | -0.83(-1.83%) |
May 31, 2006 | 45.67 | 45.91 | 44.37 | 45.37 | 2,726 | -0.36(-0.78%) |
May 30, 2006 | 45.55 | 45.97 | 44.84 | 45.73 | 2,206 | -0.06(-0.13%) |
May 26, 2006 | 45.55 | 46.14 | 45.14 | 45.79 | 1,222 | +0.24(+0.52%) |
May 25, 2006 | 45.14 | 45.85 | 44.37 | 45.55 | 2,241 | -0.30(-0.65%) |
May 24, 2006 | 46.50 | 46.50 | 44.66 | 45.85 | 3,970 | -0.47(-1.02%) |
May 23, 2006 | 46.56 | 46.56 | 45.14 | 46.32 | 4,669 | -0.18(-0.38%) |
May 22, 2006 | 46.38 | 46.56 | 45.67 | 46.50 | 4,093 | +0.00(+0.00%) |
May 19, 2006 | 46.26 | 46.74 | 46.03 | 46.50 | 3,236 | +0.18(+0.38%) |
May 18, 2006 | 46.80 | 46.86 | 46.09 | 46.32 | 2,752 | -0.53(-1.14%) |
May 17, 2006 | 47.51 | 47.51 | 46.44 | 46.86 | 4,243 | +0.06(+0.13%) |
May 16, 2006 | 47.92 | 47.92 | 46.50 | 46.80 | 3,918 | +0.12(+0.25%) |
May 15, 2006 | 46.62 | 47.98 | 45.67 | 46.68 | 10,102 | -0.42(-0.88%) |
May 12, 2006 | 47.69 | 48.28 | 40.39 | 47.09 | 13,172 | -0.89(-1.85%) |
May 11, 2006 | 47.92 | 48.04 | 47.39 | 47.98 | 4,718 | -0.06(-0.12%) |
May 10, 2006 | 47.81 | 48.34 | 47.63 | 48.04 | 2,735 | +0.00(+0.00%) |
May 09, 2006 | 47.57 | 48.52 | 47.39 | 48.04 | 7,286 | +0.53(+1.12%) |
May 08, 2006 | 47.81 | 47.81 | 46.09 | 47.51 | 8,383 | -0.12(-0.25%) |
May 05, 2006 | 46.56 | 48.87 | 46.56 | 47.63 | 17,564 | +2.79(+6.22%) |
May 04, 2006 | 46.68 | 47.03 | 44.54 | 44.84 | 11,037 | -2.49(-5.26%) |
May 03, 2006 | 46.92 | 47.45 | 46.62 | 47.33 | 2,877 | -0.06(-0.13%) |
May 02, 2006 | 47.69 | 47.69 | 47.21 | 47.39 | 2,596 | -0.06(-0.12%) |
May 01, 2006 | 47.36 | 47.45 | 46.44 | 47.45 | 1,942 | +0.06(+0.13%) |
Apr 28, 2006 | 47.09 | 47.45 | 46.26 | 47.39 | 5,412 | +1.19(+2.57%) |
Apr 27, 2006 | 46.20 | 47.33 | 45.55 | 46.20 | 9,963 | +0.00(+0.00%) |
Apr 26, 2006 | 46.74 | 47.57 | 45.85 | 46.20 | 7,192 | -0.65(-1.39%) |
Apr 25, 2006 | 46.38 | 47.03 | 45.85 | 46.86 | 7,711 | +0.36(+0.77%) |
Apr 24, 2006 | 47.27 | 47.33 | 46.44 | 46.50 | 2,633 | -1.07(-2.24%) |
Apr 21, 2006 | 47.70 | 47.75 | 46.86 | 47.57 | 4,789 | -0.71(-1.47%) |
Apr 20, 2006 | 49.41 | 49.59 | 47.27 | 48.28 | 5,953 | -0.95(-1.93%) |
Apr 19, 2006 | 46.74 | 49.23 | 46.74 | 49.23 | 13,033 | +2.37(+5.06%) |
Apr 18, 2006 | 46.92 | 47.09 | 46.20 | 46.86 | 3,854 | -0.06(-0.13%) |
Apr 17, 2006 | 45.61 | 46.92 | 44.25 | 46.92 | 12,374 | +1.13(+2.46%) |
Apr 13, 2006 | 45.79 | 46.98 | 45.14 | 45.79 | 7,092 | +0.06(+0.13%) |
Apr 12, 2006 | 46.09 | 46.09 | 45.67 | 45.73 | 4,487 | -0.24(-0.52%) |
Apr 11, 2006 | 46.50 | 46.62 | 45.97 | 45.97 | 7,030 | -0.65(-1.40%) |
Apr 10, 2006 | 46.03 | 47.32 | 45.43 | 46.62 | 12,374 | +0.77(+1.68%) |
Apr 07, 2006 | 45.55 | 46.26 | 44.72 | 45.85 | 12,728 | +0.06(+0.13%) |
Apr 06, 2006 | 43.36 | 46.20 | 42.70 | 45.79 | 159,785 | +2.31(+5.32%) |
Apr 05, 2006 | 43.54 | 44.07 | 43.12 | 43.48 | 2,542 | -0.18(-0.41%) |
Apr 04, 2006 | 43.89 | 44.31 | 43.06 | 43.65 | 16,836 | -0.47(-1.08%) |
Apr 03, 2006 | 43.42 | 44.19 | 43.42 | 44.13 | 5,761 | +0.42(+0.95%) |
Mar 31, 2006 | 42.29 | 43.77 | 42.29 | 43.71 | 19,858 | +1.30(+3.06%) |
Mar 30, 2006 | 42.70 | 43.12 | 42.29 | 42.41 | 4,468 | -0.41(-0.96%) |
Mar 29, 2006 | 42.94 | 43.06 | 42.23 | 42.82 | 22,915 | +0.12(+0.28%) |
Mar 28, 2006 | 42.35 | 43.00 | 42.05 | 42.70 | 2,432 | +0.30(+0.70%) |
Mar 27, 2006 | 42.59 | 43.00 | 41.87 | 42.41 | 4,225 | -0.18(-0.42%) |
Mar 24, 2006 | 42.53 | 42.76 | 41.76 | 42.59 | 2,289 | -0.12(-0.28%) |
Mar 23, 2006 | 42.05 | 43.48 | 40.57 | 42.70 | 23,249 | +0.47(+1.12%) |
Mar 22, 2006 | 42.94 | 43.00 | 41.93 | 42.23 | 6,271 | -0.65(-1.52%) |
Mar 21, 2006 | 42.23 | 43.30 | 42.05 | 42.88 | 5,616 | +0.30(+0.70%) |
Mar 20, 2006 | 42.70 | 42.94 | 42.59 | 42.59 | 7,330 | -0.36(-0.83%) |
Mar 17, 2006 | 43.06 | 43.30 | 42.88 | 42.94 | 6,083 | -0.24(-0.55%) |
Mar 16, 2006 | 43.30 | 43.36 | 42.94 | 43.18 | 3,036 | -0.18(-0.41%) |
Mar 15, 2006 | 44.42 | 44.42 | 43.12 | 43.36 | 5,226 | -0.65(-1.48%) |
Mar 14, 2006 | 44.01 | 44.48 | 43.06 | 44.01 | 4,224 | -0.24(-0.54%) |
Mar 13, 2006 | 44.31 | 44.31 | 42.65 | 44.25 | 12,454 | -0.12(-0.27%) |
Mar 10, 2006 | 43.54 | 44.54 | 43.12 | 44.37 | 3,900 | +0.06(+0.13%) |
Mar 09, 2006 | 45.02 | 45.02 | 43.54 | 44.31 | 7,505 | -0.71(-1.58%) |
Mar 08, 2006 | 44.25 | 45.20 | 43.42 | 45.02 | 9,660 | +0.65(+1.47%) |
Mar 07, 2006 | 45.31 | 45.31 | 44.37 | 44.37 | 13,357 | -0.42(-0.93%) |
Mar 06, 2006 | 44.78 | 45.67 | 44.39 | 44.78 | 8,494 | -0.06(-0.13%) |
Mar 03, 2006 | 44.90 | 45.37 | 44.60 | 44.84 | 18,402 | -0.06(-0.13%) |
Mar 02, 2006 | 44.54 | 44.90 | 44.42 | 44.90 | 8,424 | +0.42(+0.93%) |
Mar 01, 2006 | 44.13 | 44.48 | 44.13 | 44.48 | 7,750 | +0.53(+1.21%) |
Feb 28, 2006 | 43.59 | 44.31 | 43.36 | 43.95 | 12,331 | +0.36(+0.82%) |
Feb 27, 2006 | 43.71 | 43.71 | 43.54 | 43.59 | 8,898 | -0.06(-0.14%) |
Feb 24, 2006 | 43.48 | 43.83 | 43.42 | 43.65 | 10,955 | +0.18(+0.41%) |
Feb 23, 2006 | 43.89 | 44.13 | 43.06 | 43.48 | 5,433 | -0.65(-1.48%) |
Feb 22, 2006 | 44.07 | 44.48 | 43.95 | 44.13 | 10,399 | +0.00(+0.00%) |
Feb 21, 2006 | 44.19 | 44.42 | 44.01 | 44.13 | 11,059 | -0.47(-1.06%) |
Feb 17, 2006 | 44.48 | 44.72 | 44.42 | 44.60 | 6,884 | +0.71(+1.62%) |
Feb 16, 2006 | 43.59 | 43.89 | 43.36 | 43.89 | 5,951 | +0.30(+0.68%) |
Feb 15, 2006 | 43.06 | 43.95 | 42.89 | 43.59 | 5,009 | +0.77(+1.80%) |
Feb 14, 2006 | 41.64 | 43.89 | 41.64 | 42.82 | 11,763 | +1.19(+2.85%) |
Feb 13, 2006 | 41.28 | 42.17 | 41.28 | 41.64 | 3,459 | +0.06(+0.14%) |
Feb 10, 2006 | 41.58 | 41.70 | 40.87 | 41.58 | 5,275 | -0.47(-1.13%) |
Feb 09, 2006 | 41.52 | 42.94 | 39.74 | 42.05 | 30,039 | -1.01(-2.34%) |
Feb 08, 2006 | 42.76 | 43.18 | 42.70 | 43.06 | 4,580 | -0.06(-0.14%) |
Feb 07, 2006 | 42.82 | 43.12 | 42.76 | 43.12 | 2,531 | +0.00(+0.00%) |
Feb 06, 2006 | 43.48 | 43.48 | 42.94 | 43.12 | 9,795 | -0.59(-1.36%) |
Feb 03, 2006 | 43.18 | 44.96 | 42.70 | 43.71 | 9,268 | +0.30(+0.68%) |
Feb 02, 2006 | 43.00 | 44.07 | 42.94 | 43.42 | 5,858 | +0.65(+1.53%) |
Feb 01, 2006 | 42.70 | 42.94 | 42.11 | 42.76 | 3,236 | +0.06(+0.14%) |
Jan 31, 2006 | 41.99 | 42.70 | 41.82 | 42.70 | 6,067 | +0.47(+1.12%) |
Jan 30, 2006 | 41.87 | 42.41 | 41.82 | 42.23 | 6,049 | +0.59(+1.42%) |
Jan 27, 2006 | 41.64 | 41.99 | 41.52 | 41.64 | 3,422 | +0.06(+0.14%) |
Jan 26, 2006 | 40.87 | 41.99 | 40.63 | 41.58 | 27,111 | +0.59(+1.45%) |
Jan 25, 2006 | 40.93 | 41.10 | 40.63 | 40.98 | 4,820 | +0.30(+0.73%) |
Jan 24, 2006 | 40.69 | 41.46 | 40.63 | 40.69 | 5,186 | -0.30(-0.72%) |
Jan 23, 2006 | 40.57 | 41.10 | 40.57 | 40.98 | 5,652 | +0.36(+0.88%) |
Jan 20, 2006 | 39.86 | 41.10 | 39.86 | 40.63 | 4,369 | +0.00(+0.00%) |
Jan 19, 2006 | 39.15 | 40.69 | 39.15 | 40.63 | 4,685 | +1.54(+3.95%) |
Jan 18, 2006 | 38.49 | 39.26 | 38.49 | 39.09 | 10,065 | +0.53(+1.38%) |
Jan 17, 2006 | 38.97 | 39.21 | 38.20 | 38.55 | 11,069 | -0.77(-1.96%) |
Jan 13, 2006 | 39.74 | 39.74 | 38.38 | 39.32 | 13,883 | -0.59(-1.49%) |
Jan 12, 2006 | 41.52 | 41.52 | 39.80 | 39.92 | 9,407 | -1.42(-3.44%) |
Jan 11, 2006 | 42.23 | 42.23 | 40.98 | 41.34 | 3,642 | -0.18(-0.43%) |
Jan 10, 2006 | 41.82 | 42.41 | 41.22 | 41.52 | 8,710 | -0.59(-1.41%) |
Jan 09, 2006 | 41.93 | 42.65 | 41.87 | 42.11 | 22,718 | -0.12(-0.28%) |
Jan 06, 2006 | 42.11 | 42.70 | 41.87 | 42.23 | 8,813 | +0.53(+1.28%) |
Jan 05, 2006 | 40.63 | 41.82 | 40.04 | 41.70 | 15,758 | +0.65(+1.59%) |
Jan 04, 2006 | 39.74 | 41.04 | 39.74 | 41.04 | 18,137 | +0.59(+1.47%) |
Jan 03, 2006 | 38.67 | 40.51 | 38.67 | 40.45 | 8,532 | +1.42(+3.65%) |
Dec 30, 2005 | 38.73 | 39.03 | 38.26 | 39.03 | 13,427 | -0.42(-1.05%) |
Dec 29, 2005 | 38.55 | 39.44 | 38.55 | 39.44 | 6,407 | +0.77(+1.99%) |
Dec 28, 2005 | 38.20 | 38.79 | 37.84 | 38.67 | 12,678 | +0.47(+1.24%) |
Dec 27, 2005 | 39.03 | 39.10 | 37.31 | 38.20 | 17,854 | -1.30(-3.30%) |
Dec 23, 2005 | 38.43 | 39.50 | 38.43 | 39.50 | 12,542 | +0.89(+2.30%) |
Dec 22, 2005 | 39.26 | 39.86 | 38.32 | 38.61 | 14,576 | -1.13(-2.84%) |
Dec 21, 2005 | 40.57 | 40.69 | 39.44 | 39.74 | 12,878 | -0.65(-1.62%) |
Dec 20, 2005 | 40.63 | 40.69 | 39.15 | 40.39 | 18,839 | -0.24(-0.58%) |
Dec 19, 2005 | 40.63 | 41.28 | 40.21 | 40.63 | 8,528 | +0.18(+0.44%) |
Dec 16, 2005 | 39.80 | 40.75 | 39.80 | 40.45 | 8,747 | +0.47(+1.19%) |
Dec 15, 2005 | 40.63 | 40.81 | 39.44 | 39.98 | 10,886 | -0.65(-1.61%) |
Dec 14, 2005 | 40.21 | 40.69 | 40.15 | 40.63 | 17,437 | +0.30(+0.74%) |
Dec 13, 2005 | 39.03 | 40.98 | 38.91 | 40.33 | 23,959 | +1.54(+3.98%) |
Dec 12, 2005 | 39.26 | 39.32 | 38.49 | 38.79 | 18,977 | -0.30(-0.76%) |
Dec 09, 2005 | 39.09 | 39.44 | 38.67 | 39.09 | 7,169 | +0.18(+0.46%) |
Dec 08, 2005 | 37.78 | 39.15 | 37.78 | 38.91 | 15,790 | +0.89(+2.34%) |
Dec 07, 2005 | 36.77 | 38.49 | 36.77 | 38.02 | 24,562 | +1.01(+2.72%) |
Dec 06, 2005 | 36.18 | 37.07 | 36.12 | 37.01 | 13,084 | +0.83(+2.29%) |
Dec 05, 2005 | 35.77 | 36.24 | 35.53 | 36.18 | 14,093 | +0.59(+1.67%) |
Dec 02, 2005 | 35.77 | 35.82 | 35.47 | 35.59 | 17,627 | -0.18(-0.50%) |
Dec 01, 2005 | 35.59 | 35.77 | 35.44 | 35.77 | 13,067 | +0.18(+0.50%) |
Nov 30, 2005 | 35.59 | 35.77 | 35.17 | 35.59 | 12,154 | +0.30(+0.84%) |
Nov 29, 2005 | 35.77 | 35.77 | 35.23 | 35.29 | 23,044 | -0.30(-0.83%) |
Nov 28, 2005 | 35.59 | 35.88 | 35.53 | 35.59 | 39,763 | +0.06(+0.17%) |
Nov 25, 2005 | 35.59 | 35.88 | 35.53 | 35.53 | 3,413 | -0.06(-0.17%) |
Nov 23, 2005 | 35.35 | 35.88 | 35.35 | 35.59 | 12,122 | +0.06(+0.17%) |
Nov 22, 2005 | 35.59 | 35.65 | 35.29 | 35.53 | 9,094 | +0.00(+0.00%) |
Nov 21, 2005 | 35.77 | 35.77 | 35.53 | 35.53 | 21,132 | -0.24(-0.66%) |
Nov 18, 2005 | 35.41 | 36.06 | 35.41 | 35.77 | 30,400 | +0.24(+0.67%) |
Nov 17, 2005 | 35.11 | 35.88 | 35.11 | 35.53 | 17,746 | -0.12(-0.33%) |
Nov 16, 2005 | 36.12 | 36.36 | 35.65 | 35.65 | 12,993 | -0.18(-0.50%) |
Nov 15, 2005 | 35.82 | 36.30 | 35.82 | 35.82 | 12,954 | -0.24(-0.66%) |
Nov 14, 2005 | 35.65 | 36.06 | 35.65 | 36.06 | 4,070 | +0.42(+1.16%) |
Nov 11, 2005 | 35.47 | 36.06 | 35.47 | 35.65 | 4,309 | +0.06(+0.17%) |
Nov 10, 2005 | 35.05 | 36.06 | 34.76 | 35.59 | 23,880 | +0.53(+1.52%) |
Nov 09, 2005 | 34.40 | 35.23 | 34.40 | 35.05 | 28,228 | -0.06(-0.17%) |
Nov 08, 2005 | 34.82 | 35.11 | 34.70 | 35.11 | 4,844 | +0.18(+0.51%) |
Nov 07, 2005 | 34.99 | 35.29 | 34.76 | 34.93 | 13,239 | -0.06(-0.17%) |
Nov 04, 2005 | 35.11 | 35.29 | 34.93 | 34.99 | 13,375 | -0.24(-0.67%) |
Nov 03, 2005 | 35.53 | 35.59 | 34.99 | 35.23 | 9,893 | -0.24(-0.67%) |
Nov 02, 2005 | 34.10 | 35.47 | 34.10 | 35.47 | 5,866 | +1.07(+3.10%) |
Nov 01, 2005 | 35.05 | 35.05 | 33.99 | 34.40 | 8,514 | -0.53(-1.53%) |
Oct 31, 2005 | 34.88 | 35.11 | 34.34 | 34.93 | 3,834 | +0.77(+2.26%) |
Oct 28, 2005 | 33.45 | 35.05 | 33.45 | 34.16 | 7,237 | +0.53(+1.59%) |
Oct 27, 2005 | 34.40 | 34.40 | 33.57 | 33.63 | 20,565 | -0.30(-0.87%) |
Oct 26, 2005 | 34.28 | 34.82 | 33.87 | 33.93 | 10,128 | -0.18(-0.52%) |
Oct 25, 2005 | 34.16 | 35.41 | 33.93 | 34.10 | 14,505 | -0.06(-0.17%) |
Oct 24, 2005 | 34.16 | 34.40 | 33.99 | 34.16 | 9,803 | +0.06(+0.17%) |
Oct 21, 2005 | 34.52 | 34.52 | 33.45 | 34.10 | 31,970 | -0.24(-0.69%) |
Oct 20, 2005 | 34.99 | 35.29 | 34.16 | 34.34 | 11,065 | -0.95(-2.69%) |
Oct 19, 2005 | 35.41 | 35.47 | 34.92 | 35.29 | 28,672 | -0.12(-0.33%) |
Oct 18, 2005 | 35.11 | 35.47 | 34.99 | 35.41 | 48,139 | +0.12(+0.34%) |
Oct 17, 2005 | 35.65 | 35.65 | 35.29 | 35.29 | 42,865 | -0.42(-1.16%) |
Oct 14, 2005 | 35.47 | 35.71 | 35.35 | 35.71 | 11,082 | +0.89(+2.56%) |
Oct 13, 2005 | 35.05 | 35.41 | 34.82 | 34.82 | 13,052 | -0.42(-1.18%) |
Oct 12, 2005 | 35.11 | 35.59 | 34.88 | 35.23 | 41,015 | +0.06(+0.17%) |
Oct 11, 2005 | 35.17 | 35.82 | 34.99 | 35.17 | 35,896 | -0.24(-0.67%) |
Oct 10, 2005 | 35.88 | 36.71 | 35.11 | 35.41 | 17,970 | -0.18(-0.50%) |
Oct 07, 2005 | 35.47 | 35.88 | 35.29 | 35.59 | 7,813 | +0.18(+0.50%) |
Oct 06, 2005 | 36.42 | 36.54 | 35.29 | 35.41 | 24,284 | -0.36(-1.00%) |
Oct 05, 2005 | 35.11 | 36.77 | 35.11 | 35.77 | 19,781 | +0.47(+1.34%) |
Oct 04, 2005 | 34.70 | 35.59 | 34.70 | 35.29 | 77,946 | +0.59(+1.71%) |
Oct 03, 2005 | 34.22 | 35.59 | 34.22 | 34.70 | 126,808 | +0.47(+1.39%) |
Sep 30, 2005 | 34.34 | 34.64 | 33.39 | 34.22 | 43,401 | -0.24(-0.69%) |
Sep 29, 2005 | 33.81 | 34.64 | 33.75 | 34.46 | 87,897 | +0.06(+0.17%) |
Sep 28, 2005 | 34.82 | 34.93 | 33.33 | 34.40 | 47,284 | -0.65(-1.86%) |
Sep 27, 2005 | 35.05 | 35.35 | 34.40 | 35.05 | 15,332 | +0.00(+0.00%) |
Sep 26, 2005 | 35.17 | 35.50 | 34.99 | 35.05 | 24,691 | +0.06(+0.17%) |
Sep 23, 2005 | 34.99 | 35.47 | 34.70 | 34.99 | 28,269 | -0.53(-1.50%) |
Sep 22, 2005 | 35.59 | 35.77 | 34.70 | 35.53 | 16,732 | +0.18(+0.50%) |
Sep 21, 2005 | 35.23 | 35.65 | 35.17 | 35.35 | 15,390 | -0.24(-0.67%) |
Sep 20, 2005 | 36.36 | 36.42 | 34.46 | 35.59 | 33,301 | -0.77(-2.12%) |
Sep 19, 2005 | 35.88 | 36.42 | 35.77 | 36.36 | 16,277 | +0.47(+1.32%) |
Sep 16, 2005 | 36.60 | 36.65 | 35.72 | 35.88 | 20,099 | -0.53(-1.47%) |
Sep 15, 2005 | 36.77 | 36.77 | 35.65 | 36.42 | 18,476 | -0.24(-0.65%) |
Sep 14, 2005 | 35.88 | 36.89 | 35.35 | 36.65 | 57,020 | +0.95(+2.66%) |
Sep 13, 2005 | 35.59 | 35.77 | 35.05 | 35.71 | 90,626 | +0.83(+2.38%) |
Sep 12, 2005 | 33.57 | 35.17 | 33.21 | 34.88 | 177,705 | +1.90(+5.76%) |
Sep 09, 2005 | 41.04 | 41.04 | 32.56 | 32.98 | 678,992 | -11.15(-25.27%) |
Sep 08, 2005 | 45.97 | 46.14 | 44.01 | 44.13 | 6,912 | -1.84(-4.00%) |
Sep 07, 2005 | 44.25 | 46.44 | 44.07 | 45.97 | 3,763 | +1.13(+2.51%) |
Sep 06, 2005 | 43.65 | 45.43 | 43.30 | 44.84 | 4,635 | +0.77(+1.75%) |
Sep 02, 2005 | 43.65 | 44.07 | 43.65 | 44.07 | 2,072 | +0.06(+0.13%) |
Sep 01, 2005 | 43.59 | 44.01 | 43.00 | 44.01 | 5,819 | +0.42(+0.95%) |
Aug 31, 2005 | 42.82 | 43.89 | 42.70 | 43.59 | 11,124 | -0.06(-0.14%) |
Aug 30, 2005 | 42.88 | 44.01 | 42.88 | 43.65 | 4,701 | +0.95(+2.22%) |
Aug 29, 2005 | 43.06 | 43.06 | 42.41 | 42.70 | 5,892 | -0.47(-1.10%) |
Aug 26, 2005 | 44.31 | 44.31 | 43.00 | 43.18 | 5,270 | -1.01(-2.28%) |
Aug 25, 2005 | 45.37 | 45.37 | 43.00 | 44.19 | 10,600 | -0.59(-1.32%) |
Aug 24, 2005 | 43.18 | 45.26 | 43.00 | 44.78 | 5,915 | +1.42(+3.28%) |
Aug 23, 2005 | 43.59 | 43.71 | 43.00 | 43.36 | 8,802 | -0.30(-0.68%) |
Aug 22, 2005 | 44.48 | 45.49 | 43.36 | 43.65 | 4,908 | -1.13(-2.52%) |
Aug 19, 2005 | 44.54 | 45.37 | 43.18 | 44.78 | 3,867 | +0.59(+1.34%) |
Aug 18, 2005 | 44.60 | 44.60 | 43.71 | 44.19 | 4,981 | +0.12(+0.27%) |
Aug 17, 2005 | 43.71 | 44.38 | 43.71 | 44.07 | 2,436 | +0.18(+0.41%) |
Aug 16, 2005 | 45.31 | 45.31 | 43.24 | 43.89 | 15,484 | -1.42(-3.14%) |
Aug 15, 2005 | 45.67 | 45.67 | 44.90 | 45.31 | 5,125 | -0.59(-1.29%) |
Aug 12, 2005 | 45.02 | 45.97 | 44.90 | 45.91 | 6,497 | +0.83(+1.84%) |
Aug 11, 2005 | 45.08 | 45.37 | 44.84 | 45.08 | 17,597 | +0.00(+0.00%) |
Aug 10, 2005 | 45.79 | 46.09 | 44.66 | 45.08 | 7,606 | -0.18(-0.39%) |
Aug 09, 2005 | 44.72 | 45.43 | 44.54 | 45.26 | 3,107 | +0.77(+1.73%) |
Aug 08, 2005 | 45.97 | 45.97 | 44.42 | 44.48 | 5,897 | -1.01(-2.22%) |
Aug 05, 2005 | 46.09 | 46.38 | 45.14 | 45.49 | 6,380 | -0.65(-1.41%) |
Aug 04, 2005 | 47.45 | 47.45 | 45.91 | 46.14 | 16,179 | -1.25(-2.63%) |
Aug 03, 2005 | 47.15 | 47.51 | 45.97 | 47.39 | 14,452 | -0.06(-0.12%) |
Aug 02, 2005 | 47.15 | 47.69 | 47.15 | 47.45 | 17,118 | +0.00(+0.00%) |