Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.83 | 40.06 | 39.37 | 39.56 | 871,871 | -0.35(-0.87%) |
Oct 30, 2006 | 39.74 | 40.19 | 39.74 | 39.90 | 979,174 | +0.08(+0.21%) |
Oct 27, 2006 | 40.13 | 40.26 | 39.66 | 39.82 | 728,356 | -0.36(-0.90%) |
Oct 26, 2006 | 40.04 | 40.34 | 40.04 | 40.18 | 844,180 | +0.11(+0.28%) |
Oct 25, 2006 | 40.04 | 40.42 | 40.00 | 40.07 | 698,136 | -0.04(-0.09%) |
Oct 24, 2006 | 40.26 | 40.46 | 39.98 | 40.10 | 740,871 | -0.26(-0.65%) |
Oct 23, 2006 | 40.30 | 40.58 | 40.26 | 40.37 | 666,850 | +0.11(+0.28%) |
Oct 20, 2006 | 40.15 | 40.49 | 40.13 | 40.25 | 554,754 | +0.01(+0.02%) |
Oct 19, 2006 | 40.39 | 40.49 | 40.19 | 40.25 | 402,054 | -0.24(-0.59%) |
Oct 18, 2006 | 40.56 | 40.91 | 40.34 | 40.49 | 535,450 | +0.05(+0.11%) |
Oct 17, 2006 | 40.67 | 40.67 | 40.25 | 40.44 | 630,106 | -0.22(-0.54%) |
Oct 16, 2006 | 40.91 | 40.91 | 40.49 | 40.66 | 751,521 | -0.12(-0.29%) |
Oct 13, 2006 | 40.79 | 41.06 | 40.65 | 40.78 | 535,850 | -0.07(-0.17%) |
Oct 12, 2006 | 40.79 | 40.88 | 40.64 | 40.85 | 664,054 | +0.11(+0.26%) |
Oct 11, 2006 | 40.73 | 40.79 | 40.49 | 40.74 | 751,255 | -0.06(-0.15%) |
Oct 10, 2006 | 40.86 | 40.86 | 40.55 | 40.80 | 637,561 | +0.08(+0.18%) |
Oct 09, 2006 | 40.70 | 40.89 | 40.63 | 40.73 | 608,006 | +0.04(+0.09%) |
Oct 06, 2006 | 40.81 | 40.87 | 40.62 | 40.69 | 622,118 | -0.44(-1.06%) |
Oct 05, 2006 | 41.28 | 41.28 | 40.41 | 41.13 | 909,547 | -0.36(-0.87%) |
Oct 04, 2006 | 40.46 | 41.70 | 40.46 | 41.49 | 1,163,693 | +1.04(+2.56%) |
Oct 03, 2006 | 39.89 | 40.50 | 39.89 | 40.45 | 600,950 | +0.57(+1.43%) |
Oct 02, 2006 | 40.19 | 40.21 | 39.66 | 39.88 | 415,367 | -0.24(-0.60%) |
Sep 29, 2006 | 40.11 | 40.34 | 40.01 | 40.12 | 525,066 | +0.08(+0.21%) |
Sep 28, 2006 | 40.43 | 40.64 | 39.98 | 40.04 | 534,252 | -0.34(-0.84%) |
Sep 27, 2006 | 40.16 | 40.41 | 40.04 | 40.37 | 610,935 | +0.23(+0.56%) |
Sep 26, 2006 | 39.71 | 40.28 | 39.64 | 40.15 | 702,928 | +0.44(+1.10%) |
Sep 25, 2006 | 39.94 | 40.17 | 39.36 | 39.71 | 719,437 | -0.18(-0.45%) |
Sep 22, 2006 | 39.60 | 39.95 | 39.56 | 39.89 | 471,814 | +0.30(+0.76%) |
Sep 21, 2006 | 40.16 | 40.25 | 39.59 | 39.59 | 380,620 | -0.52(-1.29%) |
Sep 20, 2006 | 40.04 | 40.36 | 39.99 | 40.11 | 313,921 | +0.09(+0.23%) |
Sep 19, 2006 | 39.95 | 40.07 | 39.75 | 40.02 | 437,333 | +0.11(+0.26%) |
Sep 18, 2006 | 39.91 | 39.98 | 39.65 | 39.92 | 441,993 | +0.14(+0.34%) |
Sep 15, 2006 | 40.16 | 40.28 | 39.62 | 39.78 | 902,225 | -0.27(-0.68%) |
Sep 14, 2006 | 40.10 | 40.24 | 39.86 | 40.05 | 593,895 | -0.05(-0.13%) |
Sep 13, 2006 | 40.14 | 40.28 | 40.04 | 40.10 | 714,244 | +0.01(+0.04%) |
Sep 12, 2006 | 39.66 | 40.18 | 39.55 | 40.09 | 1,354,469 | +0.53(+1.33%) |
Sep 11, 2006 | 39.60 | 39.74 | 39.34 | 39.56 | 831,799 | -0.02(-0.04%) |
Sep 08, 2006 | 39.28 | 39.61 | 39.11 | 39.58 | 763,769 | +0.54(+1.39%) |
Sep 07, 2006 | 39.10 | 39.16 | 38.88 | 39.04 | 614,530 | -0.07(-0.17%) |
Sep 06, 2006 | 39.25 | 39.25 | 38.88 | 39.10 | 1,499,315 | -0.17(-0.44%) |
Sep 05, 2006 | 38.98 | 39.37 | 38.95 | 39.28 | 1,030,829 | +0.35(+0.91%) |
Sep 01, 2006 | 38.61 | 38.98 | 38.61 | 38.92 | 581,513 | +0.28(+0.72%) |
Aug 31, 2006 | 38.23 | 38.70 | 38.17 | 38.65 | 751,787 | +0.42(+1.10%) |
Aug 30, 2006 | 38.01 | 38.42 | 37.98 | 38.23 | 659,528 | +0.22(+0.57%) |
Aug 29, 2006 | 37.81 | 38.10 | 37.77 | 38.01 | 628,775 | +0.16(+0.42%) |
Aug 28, 2006 | 37.77 | 38.05 | 37.77 | 37.85 | 367,306 | +0.08(+0.22%) |
Aug 25, 2006 | 37.65 | 38.02 | 37.65 | 37.77 | 432,008 | +0.11(+0.30%) |
Aug 24, 2006 | 37.71 | 37.88 | 37.61 | 37.65 | 420,026 | -0.02(-0.06%) |
Aug 23, 2006 | 37.73 | 37.78 | 37.52 | 37.68 | 650,608 | -0.02(-0.04%) |
Aug 22, 2006 | 38.27 | 38.27 | 37.67 | 37.69 | 540,909 | -0.56(-1.47%) |
Aug 21, 2006 | 38.18 | 38.34 | 38.13 | 38.26 | 549,828 | +0.08(+0.20%) |
Aug 18, 2006 | 38.20 | 38.32 | 38.08 | 38.18 | 324,438 | -0.02(-0.04%) |
Aug 17, 2006 | 37.90 | 38.27 | 37.86 | 38.20 | 719,437 | +0.30(+0.79%) |
Aug 16, 2006 | 37.94 | 38.17 | 37.90 | 37.90 | 604,146 | +0.19(+0.50%) |
Aug 15, 2006 | 37.77 | 38.00 | 37.65 | 37.71 | 639,691 | +0.13(+0.34%) |
Aug 14, 2006 | 37.87 | 38.12 | 37.54 | 37.58 | 674,971 | -0.25(-0.66%) |
Aug 11, 2006 | 37.84 | 37.93 | 37.61 | 37.83 | 368,238 | +0.05(+0.12%) |
Aug 10, 2006 | 37.44 | 37.89 | 37.44 | 37.78 | 496,576 | +0.23(+0.60%) |
Aug 09, 2006 | 37.78 | 38.02 | 37.54 | 37.56 | 734,214 | -0.08(-0.20%) |
Aug 08, 2006 | 37.56 | 38.01 | 37.56 | 37.63 | 651,407 | +0.03(+0.08%) |
Aug 07, 2006 | 36.89 | 37.70 | 36.89 | 37.60 | 1,876,607 | +0.64(+1.73%) |
Aug 04, 2006 | 36.62 | 37.11 | 36.62 | 36.96 | 962,799 | +0.43(+1.17%) |
Aug 03, 2006 | 36.81 | 37.35 | 36.49 | 36.54 | 1,746,538 | +0.50(+1.40%) |
Aug 02, 2006 | 35.98 | 36.25 | 35.85 | 36.03 | 588,436 | +0.16(+0.44%) |
Aug 01, 2006 | 36.13 | 36.21 | 35.68 | 35.87 | 743,134 | -0.31(-0.85%) |
Jul 31, 2006 | 36.48 | 36.48 | 36.11 | 36.18 | 504,165 | -0.27(-0.74%) |
Jul 28, 2006 | 36.25 | 36.57 | 36.24 | 36.45 | 398,459 | +0.26(+0.73%) |
Jul 27, 2006 | 37.08 | 37.12 | 36.08 | 36.19 | 1,120,292 | -0.88(-2.37%) |
Jul 26, 2006 | 36.61 | 37.31 | 36.58 | 37.07 | 893,837 | +0.35(+0.94%) |
Jul 25, 2006 | 36.57 | 36.81 | 36.36 | 36.72 | 626,778 | +0.16(+0.43%) |
Jul 24, 2006 | 36.36 | 36.68 | 36.27 | 36.57 | 453,841 | +0.35(+0.97%) |
Jul 21, 2006 | 36.40 | 36.40 | 36.05 | 36.21 | 355,857 | -0.19(-0.52%) |
Jul 20, 2006 | 36.13 | 36.71 | 36.13 | 36.40 | 979,574 | +0.38(+1.04%) |
Jul 19, 2006 | 35.51 | 36.14 | 35.50 | 36.02 | 1,236,648 | +0.51(+1.44%) |
Jul 18, 2006 | 35.51 | 35.58 | 35.09 | 35.51 | 788,798 | +0.02(+0.04%) |
Jul 17, 2006 | 35.67 | 35.87 | 35.49 | 35.50 | 791,460 | -0.24(-0.67%) |
Jul 14, 2006 | 35.96 | 36.01 | 35.45 | 35.74 | 383,815 | -0.27(-0.75%) |
Jul 13, 2006 | 36.11 | 36.11 | 35.69 | 36.01 | 771,224 | -0.11(-0.31%) |
Jul 12, 2006 | 36.21 | 36.34 | 36.08 | 36.12 | 393,400 | -0.08(-0.21%) |
Jul 11, 2006 | 36.28 | 36.34 | 35.98 | 36.20 | 1,003,537 | -0.11(-0.29%) |
Jul 10, 2006 | 36.31 | 36.42 | 36.18 | 36.30 | 825,808 | +0.06(+0.17%) |
Jul 07, 2006 | 36.28 | 36.35 | 36.18 | 36.24 | 537,447 | -0.11(-0.29%) |
Jul 06, 2006 | 36.08 | 36.42 | 36.08 | 36.35 | 637,561 | +0.27(+0.75%) |
Jul 05, 2006 | 35.60 | 36.16 | 35.58 | 36.08 | 1,223,202 | -0.25(-0.68%) |
Jul 03, 2006 | 36.43 | 36.52 | 36.25 | 36.33 | 501,369 | -0.03(-0.08%) |
Jun 30, 2006 | 35.94 | 36.54 | 35.93 | 36.36 | 1,751,464 | +0.53(+1.47%) |
Jun 29, 2006 | 35.11 | 35.95 | 35.11 | 35.83 | 945,625 | +0.68(+1.92%) |
Jun 28, 2006 | 35.18 | 35.32 | 35.00 | 35.15 | 873,868 | -0.04(-0.11%) |
Jun 27, 2006 | 35.22 | 35.42 | 35.13 | 35.19 | 799,049 | +0.03(+0.09%) |
Jun 26, 2006 | 34.55 | 35.37 | 34.55 | 35.16 | 1,083,415 | +0.54(+1.56%) |
Jun 23, 2006 | 34.14 | 34.67 | 33.89 | 34.62 | 2,081,894 | +0.48(+1.41%) |
Jun 22, 2006 | 34.45 | 34.65 | 34.09 | 34.14 | 997,546 | -0.28(-0.81%) |
Jun 21, 2006 | 35.36 | 35.51 | 34.18 | 34.42 | 2,213,294 | -0.95(-2.68%) |
Jun 20, 2006 | 35.37 | 35.77 | 35.30 | 35.36 | 488,189 | +0.02(+0.06%) |
Jun 19, 2006 | 35.16 | 35.46 | 35.06 | 35.34 | 721,833 | +0.17(+0.49%) |
Jun 16, 2006 | 35.54 | 35.66 | 35.16 | 35.17 | 763,370 | -0.39(-1.10%) |
Jun 15, 2006 | 34.88 | 35.75 | 34.86 | 35.56 | 1,159,433 | +0.83(+2.38%) |
Jun 14, 2006 | 35.36 | 35.40 | 34.40 | 34.73 | 1,134,271 | -0.80(-2.24%) |
Jun 13, 2006 | 35.98 | 36.15 | 35.53 | 35.53 | 683,358 | -0.50(-1.40%) |
Jun 12, 2006 | 36.47 | 36.47 | 36.03 | 36.03 | 465,557 | -0.41(-1.11%) |
Jun 09, 2006 | 36.83 | 36.96 | 36.25 | 36.44 | 961,734 | -0.39(-1.06%) |
Jun 08, 2006 | 36.36 | 36.83 | 35.93 | 36.83 | 1,035,089 | +0.54(+1.49%) |
Jun 07, 2006 | 36.45 | 36.64 | 36.05 | 36.29 | 701,996 | -0.17(-0.47%) |
Jun 06, 2006 | 36.69 | 36.76 | 36.02 | 36.46 | 766,565 | -0.28(-0.76%) |
Jun 05, 2006 | 37.15 | 37.15 | 36.68 | 36.74 | 599,885 | -0.45(-1.21%) |
Jun 02, 2006 | 37.09 | 37.30 | 36.88 | 37.19 | 758,843 | +0.25(+0.67%) |
Jun 01, 2006 | 36.88 | 37.14 | 36.71 | 36.94 | 956,542 | +0.23(+0.61%) |
May 31, 2006 | 36.10 | 36.78 | 36.10 | 36.72 | 1,261,677 | +0.69(+1.92%) |
May 30, 2006 | 36.75 | 36.75 | 35.99 | 36.02 | 858,691 | -0.71(-1.94%) |
May 26, 2006 | 36.82 | 36.92 | 36.71 | 36.74 | 357,055 | -0.05(-0.14%) |
May 25, 2006 | 36.54 | 36.86 | 36.28 | 36.79 | 495,777 | +0.17(+0.47%) |
May 24, 2006 | 36.74 | 36.94 | 36.45 | 36.62 | 914,073 | -0.12(-0.33%) |
May 23, 2006 | 36.73 | 37.11 | 36.66 | 36.74 | 623,450 | +0.18(+0.49%) |
May 22, 2006 | 36.33 | 36.78 | 36.23 | 36.56 | 683,624 | +0.22(+0.60%) |
May 19, 2006 | 35.90 | 36.81 | 35.68 | 36.34 | 1,986,173 | -0.40(-1.08%) |
May 18, 2006 | 37.22 | 37.56 | 36.71 | 36.74 | 1,347,679 | -0.56(-1.49%) |
May 17, 2006 | 38.17 | 38.18 | 37.26 | 37.29 | 1,597,698 | -0.89(-2.32%) |
May 16, 2006 | 38.35 | 38.82 | 38.11 | 38.18 | 1,045,739 | +0.07(+0.18%) |
May 15, 2006 | 37.44 | 38.19 | 37.41 | 38.11 | 852,168 | +0.53(+1.42%) |
May 12, 2006 | 37.41 | 37.80 | 37.38 | 37.58 | 1,010,060 | +0.02(+0.06%) |
May 11, 2006 | 37.52 | 37.90 | 37.44 | 37.56 | 1,108,710 | +0.29(+0.79%) |
May 10, 2006 | 36.73 | 37.39 | 36.71 | 37.26 | 2,765,119 | +0.47(+1.27%) |
May 09, 2006 | 37.11 | 37.11 | 36.66 | 36.80 | 1,400,000 | -0.31(-0.83%) |
May 08, 2006 | 37.22 | 37.35 | 37.07 | 37.11 | 1,563,883 | -0.37(-0.98%) |
May 05, 2006 | 37.87 | 37.94 | 37.40 | 37.47 | 2,586,591 | -0.46(-1.21%) |
May 04, 2006 | 38.19 | 38.57 | 37.58 | 37.93 | 2,630,258 | +1.34(+3.65%) |
May 03, 2006 | 36.77 | 37.00 | 36.45 | 36.60 | 752,187 | -0.29(-0.77%) |
May 02, 2006 | 36.84 | 37.08 | 36.80 | 36.88 | 690,680 | +0.05(+0.14%) |
May 01, 2006 | 36.19 | 36.92 | 36.17 | 36.83 | 952,814 | +0.65(+1.79%) |
Apr 28, 2006 | 36.36 | 36.51 | 36.09 | 36.18 | 901,692 | -0.25(-0.68%) |
Apr 27, 2006 | 36.91 | 37.26 | 36.02 | 36.43 | 1,778,090 | -0.48(-1.30%) |
Apr 26, 2006 | 36.78 | 36.96 | 36.72 | 36.91 | 710,783 | +0.11(+0.29%) |
Apr 25, 2006 | 36.90 | 37.04 | 36.51 | 36.81 | 712,248 | -0.15(-0.41%) |
Apr 24, 2006 | 37.14 | 37.14 | 36.84 | 36.96 | 580,182 | -0.20(-0.55%) |
Apr 21, 2006 | 37.06 | 37.16 | 36.99 | 37.16 | 678,033 | +0.11(+0.30%) |
Apr 20, 2006 | 36.84 | 37.20 | 36.77 | 37.05 | 801,312 | +0.33(+0.90%) |
Apr 19, 2006 | 36.93 | 37.23 | 36.59 | 36.72 | 1,174,077 | -0.21(-0.57%) |
Apr 18, 2006 | 36.35 | 37.08 | 36.33 | 36.93 | 735,412 | +0.61(+1.68%) |
Apr 17, 2006 | 36.24 | 36.68 | 36.20 | 36.32 | 408,843 | +0.30(+0.83%) |
Apr 13, 2006 | 36.06 | 36.24 | 35.72 | 36.02 | 524,933 | -0.05(-0.13%) |
Apr 12, 2006 | 35.60 | 36.26 | 35.60 | 36.06 | 354,260 | +0.41(+1.14%) |
Apr 11, 2006 | 35.99 | 36.24 | 35.60 | 35.66 | 1,085,545 | -0.26(-0.73%) |
Apr 10, 2006 | 36.51 | 36.58 | 35.87 | 35.92 | 1,088,741 | -0.52(-1.42%) |
Apr 07, 2006 | 36.81 | 37.18 | 36.24 | 36.44 | 566,736 | -0.29(-0.80%) |
Apr 06, 2006 | 37.26 | 37.32 | 36.71 | 36.73 | 829,003 | -0.41(-1.11%) |
Apr 05, 2006 | 37.44 | 37.47 | 37.07 | 37.14 | 559,014 | -0.23(-0.60%) |
Apr 04, 2006 | 36.84 | 37.64 | 36.75 | 37.37 | 917,801 | +0.26(+0.69%) |
Apr 03, 2006 | 37.18 | 37.33 | 36.94 | 37.11 | 638,893 | +0.12(+0.32%) |
Mar 31, 2006 | 36.89 | 37.03 | 36.59 | 36.99 | 470,882 | +0.17(+0.45%) |
Mar 30, 2006 | 37.15 | 37.40 | 36.81 | 36.83 | 822,080 | -0.23(-0.61%) |
Mar 29, 2006 | 36.44 | 37.35 | 36.37 | 37.05 | 739,539 | +0.62(+1.69%) |
Mar 28, 2006 | 36.51 | 36.98 | 36.39 | 36.44 | 767,497 | -0.08(-0.23%) |
Mar 27, 2006 | 36.43 | 36.84 | 36.05 | 36.52 | 1,340,623 | +0.03(+0.08%) |
Mar 24, 2006 | 35.79 | 37.42 | 35.63 | 36.49 | 3,026,321 | +1.56(+4.47%) |
Mar 23, 2006 | 34.20 | 34.94 | 33.94 | 34.93 | 1,128,147 | +0.73(+2.13%) |
Mar 22, 2006 | 34.18 | 34.39 | 34.15 | 34.20 | 582,179 | -0.12(-0.35%) |
Mar 21, 2006 | 34.50 | 34.67 | 34.29 | 34.32 | 348,535 | -0.29(-0.85%) |
Mar 20, 2006 | 34.79 | 35.11 | 34.53 | 34.61 | 357,055 | -0.23(-0.67%) |
Mar 17, 2006 | 34.82 | 35.03 | 34.67 | 34.85 | 671,376 | +0.12(+0.35%) |
Mar 16, 2006 | 34.70 | 34.85 | 34.67 | 34.73 | 691,346 | +0.02(+0.06%) |
Mar 15, 2006 | 34.55 | 34.74 | 34.30 | 34.70 | 778,147 | +0.05(+0.15%) |
Mar 14, 2006 | 34.29 | 34.65 | 34.21 | 34.65 | 1,734,556 | +0.29(+0.83%) |
Mar 13, 2006 | 34.24 | 34.55 | 34.09 | 34.36 | 500,969 | +0.11(+0.33%) |
Mar 10, 2006 | 33.90 | 34.30 | 33.87 | 34.25 | 320,445 | +0.35(+1.02%) |
Mar 09, 2006 | 34.33 | 34.36 | 33.75 | 33.91 | 709,718 | -0.36(-1.05%) |
Mar 08, 2006 | 33.85 | 34.29 | 33.81 | 34.27 | 900,627 | +0.42(+1.24%) |
Mar 07, 2006 | 33.60 | 33.86 | 33.58 | 33.85 | 510,821 | +0.35(+1.03%) |
Mar 06, 2006 | 33.46 | 33.54 | 33.18 | 33.50 | 879,060 | +0.05(+0.13%) |
Mar 03, 2006 | 33.79 | 34.32 | 33.43 | 33.46 | 814,758 | -0.34(-1.00%) |
Mar 02, 2006 | 34.06 | 34.14 | 33.52 | 33.79 | 662,989 | -0.32(-0.95%) |
Mar 01, 2006 | 34.10 | 34.29 | 33.88 | 34.12 | 658,995 | +0.02(+0.04%) |
Feb 28, 2006 | 34.06 | 34.10 | 33.59 | 34.10 | 701,065 | +0.04(+0.11%) |
Feb 27, 2006 | 34.18 | 34.36 | 33.98 | 34.06 | 429,212 | -0.29(-0.83%) |
Feb 24, 2006 | 33.81 | 34.35 | 33.81 | 34.35 | 564,073 | +0.54(+1.60%) |
Feb 23, 2006 | 33.71 | 33.86 | 33.51 | 33.81 | 451,844 | +0.01(+0.02%) |
Feb 22, 2006 | 33.41 | 34.02 | 33.41 | 33.80 | 786,268 | +0.41(+1.24%) |
Feb 21, 2006 | 33.63 | 33.80 | 33.25 | 33.39 | 835,260 | -0.22(-0.65%) |
Feb 17, 2006 | 33.74 | 33.82 | 33.51 | 33.61 | 504,031 | -0.20(-0.58%) |
Feb 16, 2006 | 33.09 | 33.82 | 33.09 | 33.80 | 676,835 | +0.71(+2.16%) |
Feb 15, 2006 | 33.31 | 33.50 | 33.08 | 33.09 | 1,001,673 | -0.14(-0.41%) |
Feb 14, 2006 | 32.48 | 33.29 | 32.47 | 33.22 | 779,745 | +0.75(+2.31%) |
Feb 13, 2006 | 32.94 | 32.94 | 32.22 | 32.47 | 682,959 | -0.69(-2.08%) |
Feb 10, 2006 | 32.75 | 33.26 | 32.75 | 33.16 | 1,308,006 | +0.55(+1.68%) |
Feb 09, 2006 | 34.36 | 34.36 | 32.45 | 32.61 | 5,004,374 | -1.56(-4.57%) |
Feb 08, 2006 | 33.79 | 34.48 | 33.52 | 34.18 | 1,119,893 | +0.51(+1.52%) |
Feb 07, 2006 | 33.35 | 33.70 | 33.25 | 33.67 | 492,183 | +0.20(+0.58%) |
Feb 06, 2006 | 33.09 | 33.54 | 33.07 | 33.47 | 570,863 | +0.33(+1.00%) |
Feb 03, 2006 | 33.35 | 33.37 | 32.92 | 33.14 | 858,159 | -0.21(-0.63%) |
Feb 02, 2006 | 33.80 | 33.87 | 33.13 | 33.35 | 1,140,795 | -0.75(-2.20%) |
Feb 01, 2006 | 34.36 | 34.36 | 33.85 | 34.10 | 1,296,158 | -0.39(-1.13%) |
Jan 31, 2006 | 34.03 | 34.73 | 33.80 | 34.49 | 1,081,951 | +0.38(+1.10%) |
Jan 30, 2006 | 34.16 | 34.48 | 34.03 | 34.12 | 731,285 | -0.05(-0.13%) |
Jan 27, 2006 | 34.59 | 34.78 | 33.94 | 34.16 | 1,431,152 | -0.43(-1.24%) |
Jan 26, 2006 | 33.21 | 34.59 | 33.20 | 34.59 | 1,659,604 | +1.46(+4.40%) |
Jan 25, 2006 | 33.05 | 33.19 | 32.89 | 33.13 | 897,432 | +0.21(+0.64%) |
Jan 24, 2006 | 33.05 | 33.18 | 32.75 | 32.92 | 464,225 | -0.04(-0.11%) |
Jan 23, 2006 | 33.09 | 33.25 | 32.79 | 32.96 | 1,334,366 | -0.21(-0.63%) |
Jan 20, 2006 | 33.32 | 33.65 | 33.13 | 33.17 | 840,718 | -0.17(-0.50%) |
Jan 19, 2006 | 32.85 | 33.95 | 32.73 | 33.34 | 3,306,561 | +0.64(+1.95%) |
Jan 18, 2006 | 32.23 | 32.81 | 32.09 | 32.70 | 558,748 | +0.17(+0.51%) |
Jan 17, 2006 | 33.31 | 33.48 | 32.45 | 32.53 | 546,899 | -0.83(-2.48%) |
Jan 13, 2006 | 33.33 | 33.41 | 33.17 | 33.36 | 391,270 | +0.02(+0.07%) |
Jan 12, 2006 | 33.47 | 33.52 | 33.29 | 33.34 | 305,800 | -0.14(-0.40%) |
Jan 11, 2006 | 33.20 | 33.55 | 33.20 | 33.47 | 689,083 | +0.35(+1.07%) |
Jan 10, 2006 | 33.06 | 33.31 | 32.98 | 33.12 | 1,026,702 | +0.04(+0.11%) |
Jan 09, 2006 | 33.24 | 33.42 | 33.01 | 33.08 | 659,528 | -0.17(-0.50%) |
Jan 06, 2006 | 33.82 | 33.86 | 33.16 | 33.25 | 1,135,469 | -0.35(-1.03%) |
Jan 05, 2006 | 33.70 | 33.76 | 33.40 | 33.59 | 1,102,985 | +0.04(+0.11%) |
Jan 04, 2006 | 33.13 | 33.82 | 33.13 | 33.55 | 802,510 | +0.45(+1.36%) |
Jan 03, 2006 | 32.79 | 33.15 | 32.46 | 33.10 | 774,020 | +0.44(+1.33%) |
Dec 30, 2005 | 32.64 | 32.71 | 32.46 | 32.67 | 242,430 | -0.14(-0.43%) |
Dec 29, 2005 | 32.85 | 33.10 | 32.71 | 32.81 | 568,733 | +0.11(+0.34%) |
Dec 28, 2005 | 32.54 | 32.82 | 32.34 | 32.70 | 564,606 | +0.36(+1.11%) |
Dec 27, 2005 | 32.46 | 33.09 | 32.34 | 32.34 | 344,541 | -0.12(-0.37%) |
Dec 23, 2005 | 32.47 | 32.79 | 32.24 | 32.46 | 624,914 | -0.07(-0.21%) |
Dec 22, 2005 | 32.14 | 32.55 | 32.13 | 32.52 | 656,865 | +0.44(+1.36%) |
Dec 21, 2005 | 32.07 | 32.27 | 31.92 | 32.09 | 1,050,798 | +0.05(+0.16%) |
Dec 20, 2005 | 32.04 | 32.37 | 31.79 | 32.04 | 1,918,543 | +0.95(+3.07%) |
Dec 19, 2005 | 31.57 | 31.62 | 30.77 | 31.08 | 949,619 | -0.64(-2.01%) |
Dec 16, 2005 | 31.83 | 31.93 | 31.52 | 31.72 | 981,304 | -0.11(-0.35%) |
Dec 15, 2005 | 32.48 | 32.48 | 31.43 | 31.83 | 1,737,485 | -0.64(-1.97%) |
Dec 14, 2005 | 32.88 | 33.04 | 32.45 | 32.47 | 409,642 | -0.41(-1.23%) |
Dec 13, 2005 | 33.31 | 33.39 | 32.34 | 32.88 | 1,187,656 | -0.35(-1.06%) |
Dec 12, 2005 | 32.68 | 33.25 | 32.61 | 33.23 | 460,498 | +0.56(+1.70%) |
Dec 09, 2005 | 32.67 | 32.75 | 32.55 | 32.67 | 297,546 | +0.00(+0.00%) |
Dec 08, 2005 | 32.85 | 33.11 | 32.61 | 32.67 | 519,208 | -0.18(-0.55%) |
Dec 07, 2005 | 32.71 | 32.86 | 32.24 | 32.85 | 684,290 | +0.20(+0.62%) |
Dec 06, 2005 | 32.56 | 32.95 | 32.54 | 32.65 | 580,315 | +0.02(+0.05%) |
Dec 05, 2005 | 32.97 | 33.14 | 32.39 | 32.64 | 736,211 | -0.44(-1.34%) |
Dec 02, 2005 | 33.20 | 33.28 | 32.71 | 33.08 | 426,416 | +0.01(+0.02%) |
Dec 01, 2005 | 33.38 | 33.44 | 32.78 | 33.07 | 697,204 | -0.07(-0.20%) |
Nov 30, 2005 | 33.49 | 33.49 | 33.01 | 33.14 | 523,469 | -0.29(-0.85%) |
Nov 29, 2005 | 33.26 | 33.56 | 33.13 | 33.43 | 585,241 | +0.28(+0.84%) |
Nov 28, 2005 | 33.07 | 33.15 | 32.95 | 33.15 | 406,181 | +0.12(+0.36%) |
Nov 25, 2005 | 33.16 | 33.27 | 32.92 | 33.03 | 120,749 | -0.21(-0.63%) |
Nov 23, 2005 | 32.82 | 33.37 | 32.82 | 33.24 | 453,575 | +0.28(+0.84%) |
Nov 22, 2005 | 32.75 | 33.09 | 32.49 | 32.96 | 737,409 | +0.17(+0.50%) |
Nov 21, 2005 | 33.06 | 33.06 | 32.51 | 32.79 | 507,493 | -0.11(-0.32%) |
Nov 18, 2005 | 32.91 | 32.95 | 32.75 | 32.90 | 378,756 | +0.14(+0.44%) |
Nov 17, 2005 | 32.17 | 32.77 | 32.07 | 32.76 | 458,101 | +0.60(+1.87%) |
Nov 16, 2005 | 32.60 | 32.60 | 32.16 | 32.16 | 913,275 | -0.33(-1.02%) |
Nov 15, 2005 | 32.15 | 32.79 | 32.01 | 32.49 | 1,304,811 | +0.35(+1.07%) |
Nov 14, 2005 | 32.14 | 32.43 | 32.04 | 32.14 | 1,061,449 | +0.15(+0.47%) |
Nov 11, 2005 | 32.40 | 32.44 | 31.90 | 31.99 | 487,656 | -0.35(-1.07%) |
Nov 10, 2005 | 32.15 | 32.34 | 31.62 | 32.34 | 753,385 | +0.23(+0.73%) |
Nov 09, 2005 | 31.62 | 32.22 | 31.37 | 32.10 | 954,678 | +0.66(+2.10%) |
Nov 08, 2005 | 31.81 | 31.81 | 31.41 | 31.44 | 432,674 | -0.26(-0.81%) |
Nov 07, 2005 | 31.44 | 32.22 | 31.29 | 31.70 | 1,195,112 | +0.26(+0.84%) |
Nov 04, 2005 | 31.89 | 32.19 | 31.10 | 31.44 | 1,426,759 | -0.45(-1.41%) |
Nov 03, 2005 | 30.05 | 32.00 | 29.61 | 31.89 | 2,785,355 | +3.06(+10.63%) |
Nov 02, 2005 | 28.77 | 28.99 | 28.57 | 28.82 | 1,105,382 | +0.02(+0.05%) |