Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.02 | 28.29 | 28.02 | 28.15 | 281,781 | +0.07(+0.25%) |
Aug 30, 2006 | 28.08 | 28.15 | 27.91 | 28.08 | 756,831 | +0.09(+0.33%) |
Aug 29, 2006 | 28.11 | 28.15 | 27.80 | 27.99 | 362,264 | -0.30(-1.07%) |
Aug 28, 2006 | 27.77 | 28.37 | 27.77 | 28.29 | 438,914 | +0.41(+1.47%) |
Aug 25, 2006 | 27.95 | 28.14 | 27.81 | 27.88 | 213,161 | -0.15(-0.55%) |
Aug 24, 2006 | 27.94 | 28.03 | 27.74 | 28.03 | 260,976 | +0.22(+0.79%) |
Aug 23, 2006 | 28.18 | 28.21 | 27.73 | 27.81 | 337,809 | -0.32(-1.13%) |
Aug 22, 2006 | 28.18 | 28.21 | 28.05 | 28.13 | 373,579 | -0.04(-0.14%) |
Aug 21, 2006 | 27.93 | 28.25 | 27.92 | 28.17 | 289,263 | +0.14(+0.49%) |
Aug 18, 2006 | 27.95 | 28.18 | 27.87 | 28.03 | 821,619 | +0.09(+0.31%) |
Aug 17, 2006 | 27.97 | 28.21 | 27.92 | 27.95 | 520,675 | -0.08(-0.29%) |
Aug 16, 2006 | 28.28 | 28.28 | 28.01 | 28.03 | 375,404 | -0.21(-0.76%) |
Aug 15, 2006 | 27.53 | 28.26 | 27.53 | 28.24 | 243,273 | +0.24(+0.86%) |
Aug 14, 2006 | 28.11 | 28.27 | 27.92 | 28.00 | 341,824 | +0.02(+0.08%) |
Aug 11, 2006 | 27.90 | 28.02 | 27.73 | 27.98 | 337,444 | +0.10(+0.35%) |
Aug 10, 2006 | 27.85 | 27.93 | 27.69 | 27.88 | 350,766 | -0.05(-0.20%) |
Aug 09, 2006 | 27.99 | 28.18 | 27.90 | 27.93 | 320,106 | -0.01(-0.04%) |
Aug 08, 2006 | 27.97 | 28.22 | 27.89 | 27.95 | 582,543 | -0.01(-0.02%) |
Aug 07, 2006 | 28.41 | 28.46 | 27.86 | 27.95 | 418,839 | -0.54(-1.90%) |
Aug 04, 2006 | 28.79 | 28.82 | 28.12 | 28.49 | 688,576 | -0.30(-1.05%) |
Aug 03, 2006 | 28.64 | 28.89 | 28.56 | 28.79 | 417,744 | +0.16(+0.55%) |
Aug 02, 2006 | 28.77 | 28.98 | 28.49 | 28.64 | 754,458 | -0.06(-0.21%) |
Aug 01, 2006 | 28.25 | 28.70 | 28.09 | 28.70 | 440,739 | +0.44(+1.55%) |
Jul 31, 2006 | 28.49 | 28.59 | 28.22 | 28.26 | 286,161 | -0.24(-0.83%) |
Jul 28, 2006 | 28.47 | 28.64 | 28.35 | 28.49 | 385,076 | +0.16(+0.56%) |
Jul 27, 2006 | 28.63 | 28.72 | 28.19 | 28.33 | 548,415 | -0.26(-0.92%) |
Jul 26, 2006 | 28.52 | 28.72 | 28.35 | 28.60 | 646,418 | +0.11(+0.38%) |
Jul 25, 2006 | 28.25 | 28.56 | 28.21 | 28.49 | 628,533 | +0.22(+0.78%) |
Jul 24, 2006 | 27.66 | 28.33 | 27.76 | 28.27 | 1,207,061 | +0.61(+2.22%) |
Jul 21, 2006 | 27.53 | 27.86 | 27.40 | 27.65 | 1,029,852 | +0.15(+0.56%) |
Jul 20, 2006 | 27.13 | 27.51 | 26.85 | 27.50 | 923,089 | +0.31(+1.15%) |
Jul 19, 2006 | 26.90 | 27.19 | 26.87 | 27.19 | 957,947 | +0.26(+0.98%) |
Jul 18, 2006 | 27.15 | 27.33 | 26.78 | 26.93 | 1,033,502 | -0.20(-0.73%) |
Jul 17, 2006 | 27.23 | 27.32 | 26.99 | 27.12 | 820,341 | +0.08(+0.30%) |
Jul 14, 2006 | 27.35 | 27.40 | 27.01 | 27.04 | 1,116,358 | -0.27(-0.98%) |
Jul 13, 2006 | 26.93 | 27.42 | 26.89 | 27.31 | 1,013,792 | +0.28(+1.03%) |
Jul 12, 2006 | 27.04 | 27.19 | 26.87 | 27.03 | 732,193 | -0.01(-0.02%) |
Jul 11, 2006 | 26.49 | 27.18 | 26.38 | 27.04 | 1,519,320 | +0.45(+1.71%) |
Jul 10, 2006 | 26.29 | 26.58 | 26.12 | 26.58 | 1,821,541 | +0.29(+1.10%) |
Jul 07, 2006 | 26.24 | 26.44 | 26.17 | 26.29 | 834,759 | -0.09(-0.33%) |
Jul 06, 2006 | 26.85 | 27.07 | 26.18 | 26.38 | 2,196,581 | -1.11(-4.05%) |
Jul 05, 2006 | 27.52 | 27.65 | 27.19 | 27.49 | 442,929 | -0.03(-0.12%) |
Jul 03, 2006 | 27.40 | 27.53 | 27.16 | 27.52 | 258,238 | +0.35(+1.27%) |
Jun 30, 2006 | 27.09 | 27.19 | 26.81 | 27.18 | 566,482 | +0.21(+0.77%) |
Jun 29, 2006 | 26.85 | 27.10 | 26.72 | 26.97 | 321,566 | +0.20(+0.76%) |
Jun 28, 2006 | 26.60 | 26.88 | 26.56 | 26.77 | 286,343 | +0.20(+0.76%) |
Jun 27, 2006 | 26.58 | 26.82 | 26.50 | 26.56 | 315,726 | -0.02(-0.06%) |
Jun 26, 2006 | 26.10 | 26.68 | 26.10 | 26.58 | 440,922 | +0.48(+1.85%) |
Jun 23, 2006 | 26.19 | 26.34 | 26.01 | 26.10 | 397,304 | -0.14(-0.52%) |
Jun 22, 2006 | 26.35 | 26.38 | 25.97 | 26.24 | 327,954 | -0.11(-0.42%) |
Jun 21, 2006 | 26.45 | 26.66 | 26.31 | 26.35 | 319,741 | -0.05(-0.21%) |
Jun 20, 2006 | 26.53 | 26.56 | 26.26 | 26.40 | 398,582 | -0.04(-0.17%) |
Jun 19, 2006 | 26.96 | 27.01 | 26.33 | 26.44 | 297,841 | -0.48(-1.77%) |
Jun 16, 2006 | 27.00 | 27.08 | 26.68 | 26.92 | 285,796 | -0.03(-0.10%) |
Jun 15, 2006 | 27.18 | 27.18 | 26.70 | 26.95 | 431,979 | +0.07(+0.24%) |
Jun 14, 2006 | 27.11 | 27.19 | 26.71 | 26.88 | 402,597 | -0.23(-0.85%) |
Jun 13, 2006 | 27.11 | 27.29 | 27.00 | 27.11 | 615,210 | -0.06(-0.22%) |
Jun 12, 2006 | 27.32 | 27.50 | 27.12 | 27.17 | 237,616 | -0.04(-0.14%) |
Jun 09, 2006 | 27.19 | 27.40 | 27.03 | 27.21 | 197,648 | +0.03(+0.10%) |
Jun 08, 2006 | 27.07 | 27.42 | 26.90 | 27.18 | 450,229 | +0.03(+0.10%) |
Jun 07, 2006 | 27.12 | 27.34 | 27.10 | 27.16 | 292,914 | +0.06(+0.22%) |
Jun 06, 2006 | 27.34 | 27.51 | 26.85 | 27.10 | 310,434 | -0.14(-0.50%) |
Jun 05, 2006 | 27.30 | 27.49 | 27.09 | 27.23 | 438,732 | -0.20(-0.72%) |
Jun 02, 2006 | 27.14 | 27.47 | 27.05 | 27.43 | 525,602 | +0.36(+1.32%) |
Jun 01, 2006 | 26.79 | 27.12 | 26.70 | 27.07 | 491,110 | +0.32(+1.21%) |
May 31, 2006 | 26.54 | 27.11 | 26.54 | 26.75 | 650,250 | +0.26(+0.97%) |
May 30, 2006 | 26.74 | 26.93 | 26.49 | 26.49 | 497,497 | -0.31(-1.17%) |
May 26, 2006 | 26.68 | 26.82 | 26.55 | 26.81 | 369,199 | -0.15(-0.55%) |
May 25, 2006 | 26.77 | 26.95 | 26.60 | 26.95 | 477,969 | +0.32(+1.19%) |
May 24, 2006 | 26.64 | 26.82 | 26.36 | 26.64 | 635,285 | -0.07(-0.27%) |
May 23, 2006 | 27.02 | 27.08 | 26.68 | 26.71 | 396,939 | -0.25(-0.94%) |
May 22, 2006 | 26.50 | 27.19 | 26.48 | 26.96 | 484,904 | +0.32(+1.21%) |
May 19, 2006 | 26.76 | 26.82 | 26.47 | 26.64 | 365,184 | -0.04(-0.14%) |
May 18, 2006 | 26.77 | 26.82 | 26.54 | 26.67 | 287,803 | +0.03(+0.12%) |
May 17, 2006 | 26.94 | 27.21 | 26.60 | 26.64 | 494,212 | -0.39(-1.46%) |
May 16, 2006 | 27.34 | 27.38 | 27.01 | 27.04 | 294,921 | -0.32(-1.16%) |
May 15, 2006 | 27.18 | 27.41 | 26.99 | 27.35 | 465,742 | +0.18(+0.67%) |
May 12, 2006 | 27.75 | 27.75 | 27.16 | 27.17 | 323,209 | -0.58(-2.09%) |
May 11, 2006 | 27.97 | 27.97 | 27.63 | 27.75 | 391,464 | -0.28(-1.02%) |
May 10, 2006 | 27.79 | 28.15 | 27.79 | 28.04 | 285,978 | +0.24(+0.87%) |
May 09, 2006 | 27.81 | 27.95 | 27.67 | 27.80 | 344,196 | -0.06(-0.22%) |
May 08, 2006 | 27.90 | 27.95 | 27.67 | 27.86 | 307,149 | -0.07(-0.24%) |
May 05, 2006 | 27.41 | 28.05 | 27.38 | 27.92 | 512,097 | +0.62(+2.27%) |
May 04, 2006 | 26.72 | 27.50 | 26.72 | 27.30 | 426,869 | +0.24(+0.89%) |
May 03, 2006 | 26.85 | 27.12 | 26.81 | 27.06 | 313,901 | +0.14(+0.51%) |
May 02, 2006 | 26.96 | 27.06 | 26.76 | 26.93 | 488,372 | -0.02(-0.08%) |
May 01, 2006 | 27.40 | 27.52 | 26.90 | 26.95 | 401,684 | -0.44(-1.62%) |
Apr 28, 2006 | 27.23 | 27.67 | 27.03 | 27.39 | 542,392 | +0.14(+0.52%) |
Apr 27, 2006 | 26.71 | 27.39 | 26.71 | 27.25 | 390,917 | +0.36(+1.35%) |
Apr 26, 2006 | 27.12 | 27.23 | 26.76 | 26.89 | 306,966 | -0.29(-1.05%) |
Apr 25, 2006 | 27.21 | 27.26 | 26.84 | 27.17 | 297,294 | +0.01(+0.02%) |
Apr 24, 2006 | 27.14 | 27.23 | 26.95 | 27.17 | 300,396 | -0.03(-0.10%) |
Apr 21, 2006 | 27.41 | 27.50 | 26.99 | 27.19 | 198,196 | -0.18(-0.64%) |
Apr 20, 2006 | 27.15 | 27.41 | 27.14 | 27.37 | 189,070 | +0.19(+0.69%) |
Apr 19, 2006 | 27.25 | 27.40 | 27.05 | 27.18 | 250,756 | -0.10(-0.38%) |
Apr 18, 2006 | 26.95 | 27.29 | 26.90 | 27.29 | 271,743 | +0.36(+1.32%) |
Apr 17, 2006 | 26.98 | 27.02 | 26.76 | 26.93 | 408,437 | -0.05(-0.20%) |
Apr 13, 2006 | 27.10 | 27.15 | 26.85 | 26.99 | 344,196 | -0.11(-0.40%) |
Apr 12, 2006 | 27.27 | 27.35 | 27.05 | 27.10 | 448,587 | -0.16(-0.60%) |
Apr 11, 2006 | 27.74 | 27.84 | 27.12 | 27.26 | 449,317 | -0.44(-1.58%) |
Apr 10, 2006 | 27.66 | 27.86 | 27.58 | 27.70 | 461,727 | +0.11(+0.40%) |
Apr 07, 2006 | 27.91 | 28.04 | 27.54 | 27.59 | 588,565 | -0.39(-1.39%) |
Apr 06, 2006 | 28.25 | 28.25 | 27.83 | 27.98 | 522,865 | -0.29(-1.03%) |
Apr 05, 2006 | 27.88 | 28.27 | 27.72 | 28.27 | 607,363 | +0.31(+1.10%) |
Apr 04, 2006 | 27.62 | 28.24 | 27.61 | 27.96 | 1,047,737 | +0.62(+2.29%) |
Apr 03, 2006 | 27.95 | 27.95 | 27.21 | 27.34 | 421,212 | +0.37(+1.36%) |
Mar 31, 2006 | 27.12 | 27.17 | 26.86 | 26.97 | 318,281 | -0.10(-0.36%) |
Mar 30, 2006 | 27.10 | 27.15 | 26.89 | 27.07 | 393,472 | +0.02(+0.08%) |
Mar 29, 2006 | 27.04 | 27.18 | 26.90 | 27.05 | 433,439 | +0.02(+0.06%) |
Mar 28, 2006 | 27.11 | 27.11 | 26.90 | 27.03 | 553,160 | -0.08(-0.28%) |
Mar 27, 2006 | 27.16 | 27.31 | 26.92 | 27.11 | 376,134 | -0.16(-0.58%) |
Mar 24, 2006 | 27.39 | 27.42 | 27.13 | 27.27 | 334,524 | -0.13(-0.46%) |
Mar 23, 2006 | 27.52 | 27.65 | 27.39 | 27.39 | 470,487 | -0.21(-0.75%) |
Mar 22, 2006 | 27.59 | 27.77 | 27.47 | 27.60 | 272,291 | +0.02(+0.06%) |
Mar 21, 2006 | 27.97 | 28.09 | 27.48 | 27.58 | 288,716 | -0.42(-1.49%) |
Mar 20, 2006 | 28.33 | 28.43 | 27.95 | 28.00 | 354,051 | -0.33(-1.16%) |
Mar 17, 2006 | 28.27 | 28.38 | 28.16 | 28.33 | 336,531 | +0.05(+0.19%) |
Mar 16, 2006 | 28.22 | 28.35 | 28.20 | 28.27 | 261,523 | +0.11(+0.39%) |
Mar 15, 2006 | 28.05 | 28.17 | 27.84 | 28.16 | 303,681 | +0.14(+0.49%) |
Mar 14, 2006 | 27.94 | 28.04 | 27.85 | 28.03 | 211,153 | +0.09(+0.31%) |
Mar 13, 2006 | 28.03 | 28.14 | 27.82 | 27.94 | 175,748 | +0.00(+0.00%) |
Mar 10, 2006 | 27.85 | 28.09 | 27.72 | 27.94 | 124,283 | +0.15(+0.55%) |
Mar 09, 2006 | 28.03 | 28.03 | 27.78 | 27.79 | 174,470 | -0.24(-0.86%) |
Mar 08, 2006 | 28.13 | 28.16 | 27.68 | 28.03 | 431,432 | -0.10(-0.35%) |
Mar 07, 2006 | 27.91 | 28.13 | 27.74 | 28.13 | 220,278 | +0.18(+0.63%) |
Mar 06, 2006 | 28.50 | 28.50 | 27.94 | 27.95 | 241,083 | -0.54(-1.90%) |
Mar 03, 2006 | 28.49 | 28.77 | 28.43 | 28.49 | 166,075 | -0.12(-0.40%) |
Mar 02, 2006 | 28.71 | 28.71 | 28.46 | 28.61 | 162,608 | -0.10(-0.34%) |
Mar 01, 2006 | 28.88 | 28.88 | 28.55 | 28.71 | 244,733 | -0.09(-0.30%) |
Feb 28, 2006 | 28.99 | 29.07 | 28.62 | 28.79 | 244,003 | -0.19(-0.66%) |
Feb 27, 2006 | 29.12 | 29.27 | 28.99 | 28.99 | 346,386 | -0.13(-0.45%) |
Feb 24, 2006 | 29.12 | 29.21 | 28.90 | 29.12 | 1,454,897 | -0.32(-1.10%) |
Feb 23, 2006 | 29.26 | 29.44 | 29.16 | 29.44 | 429,789 | +0.22(+0.75%) |
Feb 22, 2006 | 28.95 | 29.22 | 28.83 | 29.22 | 481,984 | +0.33(+1.14%) |
Feb 21, 2006 | 29.18 | 29.29 | 28.85 | 28.89 | 410,627 | -0.12(-0.42%) |
Feb 17, 2006 | 28.97 | 29.08 | 28.86 | 29.01 | 274,298 | +0.03(+0.09%) |
Feb 16, 2006 | 28.58 | 29.05 | 28.55 | 28.99 | 270,466 | +0.41(+1.44%) |
Feb 15, 2006 | 28.82 | 28.94 | 28.58 | 28.58 | 733,653 | -0.30(-1.04%) |
Feb 14, 2006 | 29.03 | 29.03 | 28.71 | 28.88 | 474,137 | +0.16(+0.57%) |
Feb 13, 2006 | 28.76 | 28.88 | 28.63 | 28.71 | 181,040 | -0.05(-0.19%) |
Feb 10, 2006 | 28.72 | 28.91 | 28.58 | 28.77 | 347,299 | -0.01(-0.02%) |
Feb 09, 2006 | 28.73 | 29.08 | 28.69 | 28.77 | 367,374 | +0.18(+0.61%) |
Feb 08, 2006 | 28.79 | 28.79 | 28.49 | 28.60 | 537,100 | -0.20(-0.70%) |
Feb 07, 2006 | 28.87 | 28.94 | 28.68 | 28.80 | 413,364 | -0.13(-0.44%) |
Feb 06, 2006 | 28.88 | 28.98 | 28.60 | 28.93 | 404,239 | -0.06(-0.21%) |
Feb 03, 2006 | 29.10 | 29.25 | 28.82 | 28.99 | 495,672 | -0.31(-1.05%) |
Feb 02, 2006 | 29.81 | 29.89 | 29.08 | 29.29 | 646,235 | -0.65(-2.18%) |
Feb 01, 2006 | 30.42 | 30.42 | 29.69 | 29.95 | 982,950 | -0.78(-2.55%) |
Jan 31, 2006 | 30.90 | 30.93 | 30.41 | 30.73 | 385,624 | -0.15(-0.48%) |
Jan 30, 2006 | 31.29 | 31.33 | 30.85 | 30.88 | 277,766 | -0.47(-1.50%) |
Jan 27, 2006 | 31.06 | 31.46 | 31.17 | 31.35 | 281,051 | +0.29(+0.94%) |
Jan 26, 2006 | 31.42 | 31.55 | 31.05 | 31.06 | 184,508 | -0.28(-0.91%) |
Jan 25, 2006 | 31.53 | 31.64 | 31.15 | 31.34 | 515,930 | -0.13(-0.40%) |
Jan 24, 2006 | 31.05 | 31.53 | 31.05 | 31.47 | 325,946 | +0.45(+1.45%) |
Jan 23, 2006 | 31.06 | 31.22 | 30.96 | 31.02 | 260,063 | -0.03(-0.09%) |
Jan 20, 2006 | 31.46 | 31.55 | 31.05 | 31.05 | 217,176 | -0.37(-1.19%) |
Jan 19, 2006 | 31.15 | 31.43 | 30.92 | 31.42 | 254,406 | +0.32(+1.02%) |
Jan 18, 2006 | 31.10 | 31.32 | 31.06 | 31.10 | 212,248 | -0.27(-0.86%) |
Jan 17, 2006 | 30.87 | 31.38 | 30.79 | 31.37 | 244,916 | +0.39(+1.26%) |
Jan 13, 2006 | 31.06 | 31.11 | 30.88 | 30.98 | 292,549 | -0.08(-0.25%) |
Jan 12, 2006 | 31.06 | 31.34 | 30.99 | 31.06 | 233,966 | +0.01(+0.02%) |
Jan 11, 2006 | 31.09 | 31.25 | 30.88 | 31.05 | 263,713 | +0.01(+0.02%) |
Jan 10, 2006 | 30.86 | 31.12 | 30.77 | 31.05 | 294,739 | +0.12(+0.37%) |
Jan 09, 2006 | 30.96 | 31.13 | 30.76 | 30.93 | 270,648 | -0.13(-0.42%) |
Jan 06, 2006 | 31.01 | 31.23 | 30.85 | 31.06 | 245,646 | +0.18(+0.57%) |
Jan 05, 2006 | 30.96 | 31.00 | 30.83 | 30.89 | 198,561 | -0.11(-0.35%) |
Jan 04, 2006 | 30.99 | 31.02 | 30.60 | 31.00 | 275,211 | -0.04(-0.12%) |
Jan 03, 2006 | 30.53 | 31.05 | 30.36 | 31.04 | 323,756 | +0.73(+2.40%) |
Dec 30, 2005 | 30.50 | 30.50 | 30.22 | 30.31 | 233,053 | -0.19(-0.63%) |
Dec 29, 2005 | 30.83 | 30.83 | 30.41 | 30.50 | 357,519 | -0.33(-1.07%) |
Dec 28, 2005 | 30.77 | 30.90 | 30.71 | 30.83 | 216,628 | +0.05(+0.18%) |
Dec 27, 2005 | 31.10 | 31.27 | 30.77 | 30.77 | 362,994 | -0.22(-0.72%) |
Dec 23, 2005 | 30.96 | 31.16 | 30.95 | 31.00 | 488,007 | +0.04(+0.12%) |
Dec 22, 2005 | 30.79 | 30.96 | 30.74 | 30.96 | 593,675 | +0.25(+0.80%) |
Dec 21, 2005 | 30.77 | 30.87 | 30.60 | 30.71 | 575,060 | -0.02(-0.05%) |
Dec 20, 2005 | 30.90 | 30.94 | 30.54 | 30.73 | 276,306 | -0.08(-0.25%) |
Dec 19, 2005 | 31.32 | 31.32 | 30.73 | 30.81 | 553,525 | -0.49(-1.58%) |
Dec 16, 2005 | 31.18 | 31.31 | 31.12 | 31.30 | 557,357 | +0.25(+0.79%) |
Dec 15, 2005 | 31.45 | 31.45 | 30.91 | 31.05 | 682,371 | -0.36(-1.13%) |
Dec 14, 2005 | 31.03 | 31.56 | 30.98 | 31.41 | 587,470 | +0.52(+1.67%) |
Dec 13, 2005 | 30.57 | 31.01 | 30.52 | 30.89 | 281,416 | +0.31(+1.02%) |
Dec 12, 2005 | 30.82 | 30.95 | 30.33 | 30.58 | 486,547 | -0.06(-0.20%) |
Dec 09, 2005 | 30.37 | 30.68 | 30.28 | 30.64 | 280,321 | +0.25(+0.83%) |
Dec 08, 2005 | 30.11 | 30.41 | 30.08 | 30.39 | 490,927 | +0.33(+1.11%) |
Dec 07, 2005 | 30.34 | 30.49 | 29.99 | 30.05 | 523,047 | -0.30(-0.99%) |
Dec 06, 2005 | 30.49 | 30.51 | 30.27 | 30.36 | 852,279 | +0.14(+0.45%) |
Dec 05, 2005 | 30.11 | 30.28 | 29.83 | 30.22 | 671,238 | +0.11(+0.36%) |
Dec 02, 2005 | 29.93 | 30.17 | 29.65 | 30.11 | 567,395 | +0.18(+0.60%) |
Dec 01, 2005 | 29.53 | 29.96 | 29.48 | 29.93 | 726,901 | +0.46(+1.56%) |
Nov 30, 2005 | 29.57 | 29.65 | 29.36 | 29.47 | 862,134 | -0.05(-0.17%) |
Nov 29, 2005 | 29.54 | 29.70 | 29.43 | 29.52 | 857,206 | +0.06(+0.20%) |
Nov 28, 2005 | 29.42 | 29.52 | 29.28 | 29.46 | 1,278,419 | -0.08(-0.26%) |
Nov 25, 2005 | 29.63 | 29.75 | 29.47 | 29.53 | 266,816 | -0.05(-0.19%) |
Nov 23, 2005 | 29.42 | 29.70 | 29.33 | 29.59 | 506,257 | +0.16(+0.56%) |
Nov 22, 2005 | 29.55 | 29.56 | 29.31 | 29.42 | 646,053 | -0.15(-0.52%) |
Nov 21, 2005 | 29.48 | 29.71 | 29.42 | 29.58 | 578,710 | +0.13(+0.45%) |
Nov 18, 2005 | 29.59 | 29.75 | 29.35 | 29.45 | 592,945 | -0.02(-0.07%) |
Nov 17, 2005 | 29.34 | 29.61 | 29.34 | 29.47 | 1,057,227 | +0.13(+0.43%) |
Nov 16, 2005 | 29.29 | 29.42 | 29.18 | 29.34 | 4,158,101 | -0.08(-0.28%) |
Nov 15, 2005 | 30.06 | 30.05 | 29.39 | 29.42 | 1,222,573 | -0.64(-2.11%) |
Nov 14, 2005 | 30.38 | 30.41 | 29.88 | 30.06 | 510,637 | -0.32(-1.05%) |
Nov 11, 2005 | 30.74 | 30.77 | 30.36 | 30.38 | 350,036 | -0.31(-1.02%) |
Nov 10, 2005 | 31.12 | 31.21 | 30.45 | 30.69 | 518,850 | -0.43(-1.37%) |
Nov 09, 2005 | 30.68 | 31.20 | 30.47 | 31.12 | 339,086 | +0.25(+0.82%) |
Nov 08, 2005 | 30.85 | 31.08 | 30.74 | 30.87 | 320,289 | -0.07(-0.21%) |
Nov 07, 2005 | 30.89 | 31.26 | 30.83 | 30.93 | 398,947 | +0.05(+0.16%) |
Nov 04, 2005 | 30.65 | 30.90 | 30.43 | 30.88 | 360,439 | +0.28(+0.93%) |
Nov 03, 2005 | 30.41 | 31.04 | 30.19 | 30.60 | 499,505 | +0.72(+2.40%) |
Nov 02, 2005 | 29.62 | 29.99 | 29.47 | 29.88 | 268,641 | +0.21(+0.70%) |
Nov 01, 2005 | 29.84 | 29.84 | 29.48 | 29.67 | 321,384 | -0.22(-0.75%) |
Oct 31, 2005 | 29.47 | 30.00 | 29.46 | 29.90 | 154,213 | +0.44(+1.49%) |
Oct 28, 2005 | 28.89 | 29.58 | 28.89 | 29.46 | 238,711 | +0.39(+1.36%) |
Oct 27, 2005 | 29.33 | 29.33 | 29.00 | 29.06 | 145,818 | -0.26(-0.90%) |
Oct 26, 2005 | 29.64 | 29.76 | 29.09 | 29.33 | 282,511 | -0.40(-1.35%) |
Oct 25, 2005 | 29.62 | 29.95 | 29.45 | 29.73 | 172,828 | +0.05(+0.17%) |
Oct 24, 2005 | 29.07 | 29.78 | 29.00 | 29.68 | 261,341 | +0.70(+2.42%) |
Oct 21, 2005 | 28.49 | 29.14 | 28.48 | 28.98 | 217,358 | +0.39(+1.36%) |
Oct 20, 2005 | 29.26 | 29.26 | 28.22 | 28.59 | 412,817 | -0.70(-2.39%) |
Oct 19, 2005 | 29.00 | 29.30 | 28.63 | 29.29 | 218,271 | +0.30(+1.04%) |
Oct 18, 2005 | 29.60 | 29.63 | 28.99 | 28.99 | 306,784 | -0.60(-2.04%) |
Oct 17, 2005 | 29.23 | 29.75 | 29.21 | 29.59 | 394,202 | +0.49(+1.70%) |
Oct 14, 2005 | 29.02 | 29.19 | 28.82 | 29.10 | 143,080 | +0.08(+0.28%) |
Oct 13, 2005 | 29.34 | 29.36 | 28.63 | 29.01 | 283,971 | -0.42(-1.42%) |
Oct 12, 2005 | 29.87 | 30.07 | 29.32 | 29.43 | 197,648 | -0.49(-1.63%) |
Oct 11, 2005 | 29.95 | 30.18 | 29.87 | 29.92 | 203,853 | -0.22(-0.75%) |
Oct 10, 2005 | 30.30 | 30.35 | 30.03 | 30.14 | 219,731 | -0.24(-0.79%) |
Oct 07, 2005 | 30.30 | 30.58 | 30.15 | 30.38 | 219,001 | +0.06(+0.20%) |
Oct 06, 2005 | 30.89 | 30.89 | 30.07 | 30.32 | 358,066 | -0.56(-1.81%) |
Oct 05, 2005 | 31.74 | 31.74 | 30.88 | 30.88 | 117,713 | -0.95(-3.00%) |
Oct 04, 2005 | 31.86 | 32.30 | 31.74 | 31.84 | 239,988 | -0.33(-1.02%) |
Oct 03, 2005 | 31.92 | 32.16 | 31.73 | 32.16 | 264,808 | +0.49(+1.56%) |
Sep 30, 2005 | 31.68 | 31.78 | 31.45 | 31.67 | 139,248 | -0.01(-0.02%) |
Sep 29, 2005 | 31.36 | 31.70 | 31.23 | 31.68 | 352,956 | +0.31(+1.00%) |
Sep 28, 2005 | 31.62 | 31.66 | 31.21 | 31.36 | 448,039 | -0.25(-0.78%) |
Sep 27, 2005 | 31.73 | 31.77 | 31.28 | 31.61 | 196,553 | +0.00(+0.00%) |
Sep 26, 2005 | 31.52 | 31.71 | 31.37 | 31.61 | 100,558 | +0.12(+0.38%) |
Sep 23, 2005 | 31.49 | 31.56 | 31.23 | 31.49 | 184,143 | +0.03(+0.10%) |
Sep 22, 2005 | 31.70 | 31.70 | 30.68 | 31.46 | 507,170 | -0.27(-0.85%) |
Sep 21, 2005 | 32.18 | 32.18 | 31.40 | 31.73 | 199,473 | -0.53(-1.65%) |
Sep 20, 2005 | 32.34 | 32.55 | 32.13 | 32.26 | 166,623 | +0.04(+0.12%) |
Sep 19, 2005 | 32.43 | 32.47 | 32.22 | 32.22 | 134,868 | -0.33(-1.01%) |
Sep 16, 2005 | 32.48 | 32.56 | 32.38 | 32.55 | 292,914 | +0.11(+0.34%) |
Sep 15, 2005 | 32.53 | 32.63 | 32.26 | 32.44 | 125,378 | +0.05(+0.15%) |
Sep 14, 2005 | 32.58 | 32.61 | 32.26 | 32.39 | 155,490 | -0.14(-0.44%) |
Sep 13, 2005 | 32.44 | 32.68 | 32.34 | 32.53 | 170,273 | -0.01(-0.02%) |
Sep 12, 2005 | 32.48 | 32.64 | 32.24 | 32.54 | 114,793 | +0.06(+0.19%) |
Sep 09, 2005 | 32.22 | 32.60 | 32.22 | 32.48 | 127,933 | +0.31(+0.95%) |
Sep 08, 2005 | 32.30 | 32.41 | 32.15 | 32.17 | 178,668 | -0.13(-0.39%) |
Sep 07, 2005 | 32.36 | 32.49 | 32.18 | 32.30 | 142,898 | -0.11(-0.34%) |
Sep 06, 2005 | 32.09 | 32.48 | 32.08 | 32.41 | 229,403 | +0.43(+1.35%) |
Sep 02, 2005 | 32.02 | 32.24 | 31.95 | 31.97 | 191,443 | -0.09(-0.27%) |