Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.88 | 41.90 | 41.33 | 41.72 | 386,000 | +0.04(+0.10%) |
Oct 30, 2006 | 41.50 | 41.98 | 41.11 | 41.68 | 331,000 | -0.11(-0.26%) |
Oct 27, 2006 | 41.00 | 42.09 | 40.15 | 41.79 | 385,100 | -0.94(-2.20%) |
Oct 26, 2006 | 42.98 | 43.00 | 42.09 | 42.73 | 283,400 | +0.03(+0.07%) |
Oct 25, 2006 | 42.85 | 43.21 | 42.19 | 42.70 | 146,600 | -0.10(-0.23%) |
Oct 24, 2006 | 42.99 | 43.37 | 42.50 | 42.80 | 169,900 | -0.29(-0.67%) |
Oct 23, 2006 | 43.27 | 44.00 | 42.64 | 43.09 | 165,600 | -0.36(-0.83%) |
Oct 20, 2006 | 43.83 | 43.83 | 43.23 | 43.45 | 152,500 | -0.38(-0.87%) |
Oct 19, 2006 | 42.95 | 43.85 | 42.88 | 43.83 | 142,100 | +0.74(+1.72%) |
Oct 18, 2006 | 44.02 | 44.10 | 42.93 | 43.09 | 190,500 | -0.69(-1.58%) |
Oct 17, 2006 | 43.85 | 44.02 | 43.11 | 43.78 | 126,200 | -0.48(-1.08%) |
Oct 16, 2006 | 43.62 | 44.59 | 43.60 | 44.26 | 108,900 | +0.64(+1.47%) |
Oct 13, 2006 | 44.35 | 44.38 | 43.29 | 43.62 | 250,000 | -0.39(-0.89%) |
Oct 12, 2006 | 43.00 | 44.10 | 42.83 | 44.01 | 248,500 | +1.15(+2.68%) |
Oct 11, 2006 | 42.17 | 43.18 | 42.01 | 42.86 | 267,300 | +0.44(+1.04%) |
Oct 10, 2006 | 42.80 | 42.80 | 41.98 | 42.42 | 266,500 | -0.10(-0.24%) |
Oct 09, 2006 | 42.00 | 42.64 | 41.56 | 42.52 | 432,000 | +1.00(+2.41%) |
Oct 06, 2006 | 40.03 | 42.01 | 39.97 | 41.52 | 348,500 | +1.24(+3.08%) |
Oct 05, 2006 | 40.05 | 40.48 | 39.91 | 40.28 | 321,300 | +0.13(+0.32%) |
Oct 04, 2006 | 39.46 | 40.40 | 39.17 | 40.15 | 241,100 | +0.52(+1.31%) |
Oct 03, 2006 | 39.20 | 40.31 | 38.70 | 39.63 | 335,200 | +0.32(+0.81%) |
Oct 02, 2006 | 39.66 | 39.87 | 38.91 | 39.31 | 310,200 | -0.29(-0.73%) |
Sep 29, 2006 | 40.95 | 40.95 | 39.60 | 39.60 | 378,900 | -1.15(-2.82%) |
Sep 28, 2006 | 41.10 | 41.21 | 40.07 | 40.75 | 341,700 | -0.19(-0.46%) |
Sep 27, 2006 | 41.32 | 41.90 | 40.82 | 40.94 | 331,700 | -0.36(-0.87%) |
Sep 26, 2006 | 41.16 | 41.50 | 40.90 | 41.30 | 220,700 | +0.27(+0.66%) |
Sep 25, 2006 | 41.15 | 41.60 | 40.53 | 41.03 | 323,900 | -0.02(-0.05%) |
Sep 22, 2006 | 41.50 | 41.95 | 40.68 | 41.05 | 162,800 | -0.66(-1.58%) |
Sep 21, 2006 | 41.83 | 42.28 | 41.48 | 41.71 | 324,200 | -0.11(-0.26%) |
Sep 20, 2006 | 41.35 | 42.19 | 41.15 | 41.82 | 298,600 | +0.72(+1.75%) |
Sep 19, 2006 | 40.43 | 41.22 | 39.14 | 41.10 | 304,800 | +0.70(+1.73%) |
Sep 18, 2006 | 40.63 | 41.02 | 40.12 | 40.40 | 265,200 | -0.40(-0.98%) |
Sep 15, 2006 | 41.25 | 41.72 | 40.64 | 40.80 | 556,600 | +0.42(+1.04%) |
Sep 14, 2006 | 40.00 | 40.89 | 39.49 | 40.38 | 457,300 | +0.32(+0.80%) |
Sep 13, 2006 | 39.00 | 40.13 | 38.92 | 40.06 | 331,100 | +1.30(+3.35%) |
Sep 12, 2006 | 38.50 | 38.81 | 38.33 | 38.76 | 239,400 | +0.26(+0.68%) |
Sep 11, 2006 | 38.62 | 38.85 | 38.23 | 38.50 | 247,100 | -0.37(-0.95%) |
Sep 08, 2006 | 38.63 | 38.95 | 38.41 | 38.87 | 166,400 | +0.47(+1.22%) |
Sep 07, 2006 | 37.83 | 38.81 | 37.65 | 38.40 | 225,900 | +0.32(+0.84%) |
Sep 06, 2006 | 38.97 | 39.11 | 38.08 | 38.08 | 227,800 | -1.14(-2.91%) |
Sep 05, 2006 | 38.67 | 39.42 | 38.50 | 39.22 | 284,700 | +0.45(+1.16%) |
Sep 01, 2006 | 38.35 | 39.32 | 38.11 | 38.77 | 141,500 | +0.43(+1.12%) |
Aug 31, 2006 | 38.35 | 38.75 | 38.12 | 38.34 | 446,100 | +0.10(+0.26%) |
Aug 30, 2006 | 39.10 | 39.14 | 38.18 | 38.24 | 273,700 | -0.66(-1.70%) |
Aug 29, 2006 | 38.50 | 38.90 | 38.16 | 38.90 | 288,500 | +0.62(+1.62%) |
Aug 28, 2006 | 37.11 | 38.32 | 37.03 | 38.28 | 172,000 | +0.52(+1.38%) |
Aug 25, 2006 | 37.98 | 38.14 | 37.20 | 37.76 | 93,200 | -0.24(-0.63%) |
Aug 24, 2006 | 38.05 | 38.22 | 37.17 | 38.00 | 185,500 | +0.19(+0.50%) |
Aug 23, 2006 | 38.90 | 38.99 | 37.59 | 37.81 | 128,200 | -1.06(-2.73%) |
Aug 22, 2006 | 38.65 | 39.08 | 38.37 | 38.87 | 124,000 | +0.12(+0.31%) |
Aug 21, 2006 | 39.20 | 39.34 | 38.61 | 38.75 | 143,500 | -0.70(-1.77%) |
Aug 18, 2006 | 39.16 | 39.50 | 39.01 | 39.45 | 177,400 | +0.04(+0.10%) |
Aug 17, 2006 | 39.40 | 39.62 | 39.24 | 39.41 | 172,000 | -0.19(-0.48%) |
Aug 16, 2006 | 39.24 | 39.85 | 39.20 | 39.60 | 162,900 | +0.48(+1.23%) |
Aug 15, 2006 | 38.75 | 39.28 | 38.62 | 39.12 | 150,900 | +1.01(+2.65%) |
Aug 14, 2006 | 38.35 | 38.82 | 37.97 | 38.11 | 168,000 | +0.01(+0.03%) |
Aug 11, 2006 | 38.40 | 38.50 | 37.74 | 38.10 | 238,000 | -0.51(-1.32%) |
Aug 10, 2006 | 36.16 | 39.00 | 35.90 | 38.61 | 471,100 | +1.65(+4.46%) |
Aug 09, 2006 | 37.90 | 38.29 | 36.95 | 36.96 | 351,300 | -1.20(-3.14%) |
Aug 08, 2006 | 38.49 | 39.32 | 38.01 | 38.16 | 399,600 | -0.13(-0.34%) |
Aug 07, 2006 | 37.63 | 38.31 | 37.13 | 38.29 | 335,500 | +0.46(+1.22%) |
Aug 04, 2006 | 38.50 | 38.94 | 37.07 | 37.83 | 386,500 | +0.01(+0.03%) |
Aug 03, 2006 | 37.00 | 38.04 | 36.58 | 37.82 | 165,000 | +0.52(+1.39%) |
Aug 02, 2006 | 37.55 | 37.79 | 37.06 | 37.30 | 220,600 | -0.28(-0.75%) |
Aug 01, 2006 | 38.00 | 38.25 | 37.02 | 37.58 | 270,200 | -0.58(-1.52%) |
Jul 31, 2006 | 37.70 | 38.38 | 37.55 | 38.16 | 362,600 | +0.41(+1.09%) |
Jul 28, 2006 | 36.66 | 37.91 | 36.24 | 37.75 | 440,800 | +1.00(+2.72%) |
Jul 27, 2006 | 35.95 | 39.51 | 35.90 | 36.75 | 959,500 | +2.75(+8.09%) |
Jul 26, 2006 | 34.27 | 34.37 | 33.55 | 34.00 | 267,700 | -0.42(-1.22%) |
Jul 25, 2006 | 33.41 | 34.75 | 33.21 | 34.42 | 314,100 | +0.91(+2.72%) |
Jul 24, 2006 | 32.23 | 33.57 | 32.48 | 33.51 | 224,800 | +1.28(+3.97%) |
Jul 21, 2006 | 32.60 | 32.60 | 31.52 | 32.23 | 293,300 | -0.53(-1.62%) |
Jul 20, 2006 | 32.83 | 33.04 | 32.40 | 32.76 | 430,800 | +0.15(+0.46%) |
Jul 19, 2006 | 30.75 | 32.83 | 30.80 | 32.61 | 357,200 | +1.86(+6.05%) |
Jul 18, 2006 | 30.50 | 31.00 | 30.18 | 30.75 | 571,300 | +0.78(+2.60%) |
Jul 17, 2006 | 30.00 | 30.34 | 29.64 | 29.97 | 226,300 | -0.10(-0.33%) |
Jul 14, 2006 | 30.05 | 30.32 | 29.10 | 30.07 | 269,300 | -0.25(-0.82%) |
Jul 13, 2006 | 31.13 | 31.17 | 30.13 | 30.32 | 234,400 | -0.93(-2.98%) |
Jul 12, 2006 | 31.55 | 31.69 | 31.07 | 31.25 | 253,300 | -0.35(-1.11%) |
Jul 11, 2006 | 31.36 | 31.64 | 31.06 | 31.60 | 282,500 | +0.12(+0.38%) |
Jul 10, 2006 | 31.91 | 32.15 | 31.40 | 31.48 | 236,800 | -0.47(-1.47%) |
Jul 07, 2006 | 32.50 | 32.71 | 31.86 | 31.95 | 124,900 | -0.72(-2.20%) |
Jul 06, 2006 | 32.22 | 32.87 | 32.22 | 32.67 | 165,100 | +0.50(+1.55%) |
Jul 05, 2006 | 32.55 | 32.57 | 32.00 | 32.17 | 254,900 | -0.63(-1.92%) |
Jul 03, 2006 | 32.84 | 33.01 | 32.57 | 32.80 | 119,900 | +0.04(+0.12%) |
Jun 30, 2006 | 33.12 | 33.22 | 32.55 | 32.76 | 474,700 | -0.29(-0.88%) |
Jun 29, 2006 | 32.26 | 33.05 | 32.07 | 33.05 | 261,300 | +0.99(+3.09%) |
Jun 28, 2006 | 32.70 | 32.77 | 31.54 | 32.06 | 303,100 | -0.60(-1.84%) |
Jun 27, 2006 | 33.39 | 33.65 | 32.55 | 32.66 | 312,000 | -0.74(-2.22%) |
Jun 26, 2006 | 33.40 | 33.71 | 33.08 | 33.40 | 271,600 | +0.24(+0.72%) |
Jun 23, 2006 | 33.15 | 33.75 | 32.94 | 33.16 | 358,100 | -0.24(-0.72%) |
Jun 22, 2006 | 33.61 | 33.61 | 32.65 | 33.40 | 298,400 | -0.25(-0.74%) |
Jun 21, 2006 | 33.07 | 33.93 | 33.07 | 33.65 | 232,300 | +0.53(+1.60%) |
Jun 20, 2006 | 32.90 | 33.58 | 32.69 | 33.12 | 260,600 | +0.20(+0.61%) |
Jun 19, 2006 | 33.61 | 33.67 | 32.79 | 32.92 | 222,900 | -0.73(-2.17%) |
Jun 16, 2006 | 33.18 | 33.87 | 33.03 | 33.65 | 586,600 | +0.42(+1.26%) |
Jun 15, 2006 | 31.80 | 33.30 | 31.71 | 33.23 | 259,200 | +1.75(+5.56%) |
Jun 14, 2006 | 31.80 | 32.00 | 31.02 | 31.48 | 223,800 | -0.52(-1.62%) |
Jun 13, 2006 | 31.90 | 32.71 | 31.69 | 32.00 | 239,900 | -0.33(-1.02%) |
Jun 12, 2006 | 33.74 | 33.74 | 32.22 | 32.33 | 190,600 | -1.41(-4.18%) |
Jun 09, 2006 | 33.70 | 34.20 | 33.55 | 33.74 | 243,900 | +0.29(+0.87%) |
Jun 08, 2006 | 34.05 | 34.05 | 32.30 | 33.45 | 390,400 | -0.80(-2.34%) |
Jun 07, 2006 | 34.02 | 35.11 | 33.86 | 34.25 | 234,700 | +0.23(+0.68%) |
Jun 06, 2006 | 34.05 | 34.18 | 33.40 | 34.02 | 232,400 | -0.03(-0.09%) |
Jun 05, 2006 | 34.83 | 34.85 | 33.57 | 34.05 | 247,500 | -0.98(-2.80%) |
Jun 02, 2006 | 35.15 | 35.15 | 34.45 | 35.03 | 169,400 | +0.03(+0.09%) |
Jun 01, 2006 | 34.75 | 35.20 | 34.66 | 35.00 | 353,200 | +0.75(+2.19%) |
May 31, 2006 | 34.80 | 35.03 | 33.68 | 34.25 | 304,200 | -0.43(-1.24%) |
May 30, 2006 | 35.54 | 35.54 | 34.54 | 34.68 | 324,400 | -0.86(-2.42%) |
May 26, 2006 | 34.85 | 35.63 | 34.85 | 35.54 | 243,700 | +0.84(+2.42%) |
May 25, 2006 | 34.40 | 34.76 | 34.05 | 34.70 | 258,700 | +0.63(+1.85%) |
May 24, 2006 | 34.18 | 34.50 | 33.40 | 34.07 | 344,000 | -0.10(-0.29%) |
May 23, 2006 | 35.00 | 35.15 | 34.00 | 34.17 | 271,200 | -0.03(-0.09%) |
May 22, 2006 | 34.06 | 34.60 | 33.65 | 34.20 | 261,800 | +0.01(+0.03%) |
May 19, 2006 | 34.25 | 34.70 | 33.67 | 34.19 | 208,700 | -0.24(-0.70%) |
May 18, 2006 | 34.98 | 35.11 | 34.31 | 34.43 | 131,100 | -0.55(-1.57%) |
May 17, 2006 | 35.25 | 35.52 | 34.68 | 34.98 | 244,400 | -0.65(-1.82%) |
May 16, 2006 | 36.25 | 36.35 | 35.53 | 35.63 | 230,300 | -0.64(-1.76%) |
May 15, 2006 | 35.68 | 36.69 | 35.50 | 36.27 | 252,400 | +0.60(+1.68%) |
May 12, 2006 | 36.00 | 36.38 | 35.60 | 35.67 | 317,600 | -0.48(-1.33%) |
May 11, 2006 | 36.69 | 36.91 | 36.13 | 36.15 | 166,900 | -0.63(-1.71%) |
May 10, 2006 | 37.20 | 37.21 | 36.56 | 36.78 | 254,500 | -0.49(-1.31%) |
May 09, 2006 | 37.61 | 37.61 | 37.05 | 37.27 | 83,500 | -0.34(-0.90%) |
May 08, 2006 | 37.50 | 37.92 | 37.41 | 37.61 | 168,200 | +0.06(+0.16%) |
May 05, 2006 | 36.95 | 38.05 | 36.86 | 37.55 | 240,400 | +0.75(+2.04%) |
May 04, 2006 | 36.95 | 37.00 | 36.60 | 36.80 | 191,500 | -0.05(-0.14%) |
May 03, 2006 | 37.05 | 37.22 | 36.65 | 36.85 | 158,300 | -0.24(-0.65%) |
May 02, 2006 | 36.57 | 37.20 | 36.45 | 37.09 | 272,100 | +0.53(+1.45%) |
May 01, 2006 | 36.90 | 37.16 | 36.26 | 36.56 | 228,800 | +0.15(+0.41%) |
Apr 28, 2006 | 35.58 | 36.95 | 35.56 | 36.41 | 377,700 | +0.81(+2.28%) |
Apr 27, 2006 | 36.70 | 36.88 | 35.33 | 35.60 | 420,100 | -0.60(-1.66%) |
Apr 26, 2006 | 37.25 | 38.29 | 36.20 | 36.20 | 776,400 | -1.58(-4.18%) |
Apr 25, 2006 | 37.55 | 37.90 | 37.30 | 37.78 | 216,700 | -0.26(-0.68%) |
Apr 24, 2006 | 38.35 | 38.59 | 37.85 | 38.04 | 156,800 | -0.49(-1.27%) |
Apr 21, 2006 | 38.75 | 38.99 | 38.10 | 38.53 | 207,500 | +0.30(+0.78%) |
Apr 20, 2006 | 38.00 | 38.31 | 37.61 | 38.23 | 164,000 | -0.02(-0.05%) |
Apr 19, 2006 | 37.10 | 38.25 | 37.10 | 38.25 | 222,200 | +1.15(+3.10%) |
Apr 18, 2006 | 36.54 | 37.18 | 36.50 | 37.10 | 183,600 | +0.56(+1.53%) |
Apr 17, 2006 | 36.15 | 36.54 | 36.01 | 36.54 | 182,400 | +0.30(+0.83%) |
Apr 13, 2006 | 35.99 | 36.44 | 35.62 | 36.24 | 157,600 | +0.25(+0.69%) |
Apr 12, 2006 | 35.65 | 36.08 | 35.65 | 35.99 | 122,700 | +0.34(+0.95%) |
Apr 11, 2006 | 35.75 | 35.77 | 35.36 | 35.65 | 221,700 | +0.04(+0.11%) |
Apr 10, 2006 | 35.70 | 35.96 | 35.30 | 35.61 | 204,200 | -0.12(-0.34%) |
Apr 07, 2006 | 36.00 | 36.30 | 35.33 | 35.73 | 147,500 | -0.09(-0.25%) |
Apr 06, 2006 | 36.15 | 36.15 | 35.56 | 35.82 | 168,700 | -0.36(-1.00%) |
Apr 05, 2006 | 36.00 | 36.20 | 35.62 | 36.18 | 270,000 | +0.17(+0.47%) |
Apr 04, 2006 | 35.24 | 36.62 | 34.85 | 36.01 | 242,000 | +0.91(+2.59%) |
Apr 03, 2006 | 35.50 | 35.80 | 34.77 | 35.10 | 216,000 | -0.50(-1.40%) |
Mar 31, 2006 | 35.00 | 35.92 | 34.95 | 35.60 | 265,600 | +0.70(+2.01%) |
Mar 30, 2006 | 35.10 | 35.24 | 34.51 | 34.90 | 178,300 | -0.20(-0.57%) |
Mar 29, 2006 | 34.93 | 35.25 | 34.70 | 35.10 | 256,500 | +0.06(+0.17%) |
Mar 28, 2006 | 35.28 | 35.76 | 34.92 | 35.04 | 157,500 | -0.36(-1.02%) |
Mar 27, 2006 | 35.30 | 35.50 | 35.21 | 35.40 | 114,700 | +0.15(+0.43%) |
Mar 24, 2006 | 35.30 | 35.74 | 35.01 | 35.25 | 152,700 | -0.19(-0.54%) |
Mar 23, 2006 | 35.20 | 35.46 | 35.03 | 35.44 | 165,000 | -0.09(-0.25%) |
Mar 22, 2006 | 34.27 | 35.71 | 34.25 | 35.53 | 212,100 | +1.17(+3.41%) |
Mar 21, 2006 | 35.38 | 35.74 | 34.27 | 34.36 | 218,900 | -1.14(-3.21%) |
Mar 20, 2006 | 35.26 | 35.64 | 35.00 | 35.50 | 186,600 | +0.05(+0.14%) |
Mar 17, 2006 | 34.70 | 35.66 | 34.70 | 35.45 | 384,200 | +0.70(+2.01%) |
Mar 16, 2006 | 34.75 | 35.06 | 34.44 | 34.75 | 174,100 | -0.09(-0.26%) |
Mar 15, 2006 | 34.06 | 35.14 | 33.87 | 34.84 | 170,200 | +0.72(+2.11%) |
Mar 14, 2006 | 34.00 | 34.31 | 33.75 | 34.12 | 110,000 | +0.23(+0.68%) |
Mar 13, 2006 | 34.08 | 34.52 | 33.82 | 33.89 | 154,900 | -0.04(-0.12%) |
Mar 10, 2006 | 33.51 | 33.99 | 33.50 | 33.93 | 127,200 | +0.48(+1.43%) |
Mar 09, 2006 | 33.41 | 33.97 | 33.25 | 33.45 | 178,300 | +0.00(+0.00%) |
Mar 08, 2006 | 33.60 | 33.76 | 33.30 | 33.45 | 181,100 | -0.14(-0.42%) |
Mar 07, 2006 | 34.38 | 34.43 | 33.47 | 33.59 | 213,200 | -0.92(-2.67%) |
Mar 06, 2006 | 34.00 | 35.25 | 34.00 | 34.51 | 141,600 | -0.44(-1.26%) |
Mar 03, 2006 | 34.65 | 35.56 | 34.52 | 34.95 | 245,000 | +0.05(+0.14%) |
Mar 02, 2006 | 34.80 | 35.00 | 34.45 | 34.90 | 212,400 | -0.10(-0.29%) |
Mar 01, 2006 | 35.00 | 35.30 | 34.56 | 35.00 | 621,600 | +1.87(+5.64%) |
Feb 28, 2006 | 34.39 | 34.30 | 33.00 | 33.13 | 216,800 | -1.26(-3.66%) |
Feb 27, 2006 | 33.70 | 34.90 | 33.69 | 34.39 | 127,900 | +0.60(+1.78%) |
Feb 24, 2006 | 33.53 | 34.04 | 33.25 | 33.79 | 258,600 | +0.37(+1.11%) |
Feb 23, 2006 | 32.65 | 33.73 | 32.59 | 33.42 | 290,500 | +0.07(+0.21%) |
Feb 22, 2006 | 33.02 | 33.60 | 32.76 | 33.35 | 138,700 | +0.47(+1.43%) |
Feb 21, 2006 | 33.00 | 33.18 | 32.42 | 32.88 | 146,800 | -0.18(-0.54%) |
Feb 17, 2006 | 33.35 | 33.35 | 32.90 | 33.06 | 153,700 | -0.21(-0.63%) |
Feb 16, 2006 | 32.96 | 33.35 | 32.76 | 33.27 | 185,900 | +0.27(+0.82%) |
Feb 15, 2006 | 32.75 | 33.27 | 32.61 | 33.00 | 241,000 | +0.17(+0.52%) |
Feb 14, 2006 | 32.64 | 33.25 | 32.25 | 32.83 | 193,300 | +0.28(+0.86%) |
Feb 13, 2006 | 33.95 | 33.95 | 31.97 | 32.55 | 310,000 | -1.40(-4.12%) |
Feb 10, 2006 | 33.53 | 34.00 | 33.25 | 33.95 | 175,600 | +0.42(+1.25%) |
Feb 09, 2006 | 33.85 | 34.09 | 33.53 | 33.53 | 275,500 | -0.32(-0.95%) |
Feb 08, 2006 | 32.78 | 33.94 | 32.76 | 33.85 | 206,300 | +1.07(+3.26%) |
Feb 07, 2006 | 33.44 | 33.73 | 32.70 | 32.78 | 267,300 | -1.00(-2.96%) |
Feb 06, 2006 | 33.32 | 33.99 | 33.04 | 33.78 | 211,500 | +0.38(+1.14%) |
Feb 03, 2006 | 33.30 | 33.70 | 33.04 | 33.40 | 130,500 | -0.06(-0.18%) |
Feb 02, 2006 | 33.70 | 33.80 | 33.22 | 33.46 | 221,700 | -0.01(-0.03%) |
Feb 01, 2006 | 32.95 | 33.57 | 32.69 | 33.47 | 328,700 | +0.79(+2.42%) |
Jan 31, 2006 | 33.15 | 33.45 | 32.25 | 32.68 | 342,800 | -0.32(-0.97%) |
Jan 30, 2006 | 33.10 | 33.25 | 32.72 | 33.00 | 323,700 | +0.03(+0.09%) |
Jan 27, 2006 | 32.71 | 33.25 | 32.45 | 32.97 | 280,800 | +0.26(+0.79%) |
Jan 26, 2006 | 32.20 | 33.19 | 31.82 | 32.71 | 292,800 | +0.51(+1.58%) |
Jan 25, 2006 | 32.93 | 32.93 | 32.15 | 32.20 | 290,100 | -0.53(-1.62%) |
Jan 24, 2006 | 32.22 | 32.73 | 31.97 | 32.73 | 233,100 | +0.73(+2.28%) |
Jan 23, 2006 | 32.31 | 32.54 | 31.81 | 32.00 | 319,800 | -0.35(-1.08%) |
Jan 20, 2006 | 32.75 | 32.75 | 32.05 | 32.35 | 208,000 | -0.10(-0.31%) |
Jan 19, 2006 | 32.25 | 32.68 | 32.06 | 32.45 | 162,700 | +0.20(+0.62%) |
Jan 18, 2006 | 31.90 | 32.40 | 31.90 | 32.25 | 150,700 | +0.16(+0.50%) |
Jan 17, 2006 | 32.25 | 32.43 | 32.00 | 32.09 | 286,400 | -0.38(-1.17%) |
Jan 13, 2006 | 32.25 | 32.62 | 32.07 | 32.47 | 226,600 | +0.22(+0.68%) |
Jan 12, 2006 | 33.50 | 33.50 | 31.75 | 32.25 | 663,700 | +1.45(+4.71%) |
Jan 11, 2006 | 30.55 | 30.84 | 30.48 | 30.80 | 204,700 | +0.15(+0.49%) |
Jan 10, 2006 | 30.40 | 30.69 | 30.27 | 30.65 | 152,700 | +0.15(+0.49%) |
Jan 09, 2006 | 29.62 | 30.79 | 29.46 | 30.50 | 247,900 | +0.83(+2.80%) |
Jan 06, 2006 | 29.95 | 30.15 | 29.62 | 29.67 | 125,300 | -0.28(-0.93%) |
Jan 05, 2006 | 29.85 | 30.05 | 29.61 | 29.95 | 167,300 | +0.30(+1.01%) |
Jan 04, 2006 | 29.81 | 30.04 | 29.63 | 29.65 | 225,900 | -0.22(-0.74%) |
Jan 03, 2006 | 29.35 | 29.99 | 28.88 | 29.87 | 219,300 | +0.77(+2.65%) |
Dec 30, 2005 | 29.75 | 29.75 | 29.07 | 29.10 | 209,600 | -0.65(-2.18%) |
Dec 29, 2005 | 29.78 | 30.13 | 29.68 | 29.75 | 214,700 | -0.03(-0.10%) |
Dec 28, 2005 | 29.90 | 30.09 | 29.39 | 29.78 | 203,800 | +0.09(+0.30%) |
Dec 27, 2005 | 30.55 | 30.69 | 29.63 | 29.69 | 175,500 | -0.49(-1.62%) |
Dec 23, 2005 | 30.63 | 31.03 | 30.12 | 30.18 | 316,500 | +0.05(+0.17%) |
Dec 22, 2005 | 28.41 | 30.13 | 28.36 | 30.13 | 317,300 | +1.92(+6.81%) |
Dec 21, 2005 | 28.21 | 28.45 | 27.85 | 28.21 | 369,300 | +0.02(+0.07%) |
Dec 20, 2005 | 28.40 | 28.50 | 27.91 | 28.19 | 535,000 | -0.29(-1.02%) |
Dec 19, 2005 | 29.25 | 29.50 | 28.32 | 28.48 | 432,800 | -1.21(-4.08%) |
Dec 16, 2005 | 30.49 | 30.49 | 29.59 | 29.69 | 481,400 | -0.11(-0.37%) |
Dec 15, 2005 | 30.65 | 30.96 | 29.72 | 29.80 | 317,500 | -1.00(-3.25%) |
Dec 14, 2005 | 30.32 | 31.19 | 30.32 | 30.80 | 154,500 | +0.30(+0.98%) |
Dec 13, 2005 | 31.12 | 31.54 | 30.32 | 30.50 | 349,800 | -0.68(-2.18%) |
Dec 12, 2005 | 31.65 | 31.85 | 31.12 | 31.18 | 185,800 | -0.32(-1.02%) |
Dec 09, 2005 | 31.05 | 31.60 | 30.80 | 31.50 | 328,100 | +0.51(+1.65%) |
Dec 08, 2005 | 32.10 | 32.25 | 30.59 | 30.99 | 367,600 | -1.09(-3.40%) |
Dec 07, 2005 | 32.95 | 32.98 | 31.87 | 32.08 | 120,400 | -1.03(-3.11%) |
Dec 06, 2005 | 32.78 | 33.76 | 32.78 | 33.11 | 206,900 | +0.26(+0.79%) |
Dec 05, 2005 | 33.20 | 33.90 | 32.65 | 32.85 | 215,900 | -0.43(-1.29%) |
Dec 02, 2005 | 33.10 | 33.60 | 33.05 | 33.28 | 147,400 | +0.18(+0.54%) |
Dec 01, 2005 | 32.95 | 33.45 | 32.69 | 33.10 | 139,900 | +0.36(+1.10%) |
Nov 30, 2005 | 31.98 | 33.38 | 31.71 | 32.74 | 520,200 | +0.95(+2.99%) |
Nov 29, 2005 | 31.20 | 32.34 | 31.19 | 31.79 | 190,200 | +0.84(+2.71%) |
Nov 28, 2005 | 31.85 | 32.10 | 30.94 | 30.95 | 132,900 | -0.90(-2.83%) |
Nov 25, 2005 | 32.27 | 32.29 | 31.41 | 31.85 | 57,600 | -0.34(-1.06%) |
Nov 23, 2005 | 32.02 | 32.38 | 32.02 | 32.19 | 120,100 | +0.07(+0.22%) |
Nov 22, 2005 | 32.35 | 32.50 | 32.00 | 32.12 | 290,700 | -0.13(-0.40%) |
Nov 21, 2005 | 32.44 | 32.61 | 31.91 | 32.25 | 180,500 | -0.19(-0.59%) |
Nov 18, 2005 | 33.05 | 33.25 | 32.26 | 32.44 | 152,500 | -0.30(-0.92%) |
Nov 17, 2005 | 32.53 | 33.24 | 32.53 | 32.74 | 153,100 | +0.16(+0.49%) |
Nov 16, 2005 | 32.13 | 32.83 | 31.94 | 32.58 | 161,200 | +0.64(+2.00%) |
Nov 15, 2005 | 33.18 | 33.44 | 31.76 | 31.94 | 240,300 | -1.24(-3.74%) |
Nov 14, 2005 | 33.80 | 33.82 | 32.80 | 33.18 | 126,400 | -0.71(-2.10%) |
Nov 11, 2005 | 33.86 | 34.05 | 33.32 | 33.89 | 83,100 | +0.12(+0.36%) |
Nov 10, 2005 | 34.00 | 34.15 | 32.60 | 33.77 | 272,000 | -0.35(-1.03%) |
Nov 09, 2005 | 34.45 | 34.45 | 33.95 | 34.12 | 226,400 | -0.39(-1.13%) |
Nov 08, 2005 | 34.30 | 34.74 | 33.92 | 34.51 | 123,300 | +0.00(+0.00%) |
Nov 07, 2005 | 35.00 | 35.06 | 34.35 | 34.51 | 134,300 | -0.29(-0.83%) |
Nov 04, 2005 | 34.80 | 35.14 | 34.35 | 34.80 | 123,800 | +0.09(+0.26%) |
Nov 03, 2005 | 34.45 | 34.99 | 34.45 | 34.71 | 319,700 | +0.51(+1.49%) |
Nov 02, 2005 | 33.75 | 34.50 | 33.69 | 34.20 | 366,400 | -0.01(-0.03%) |