Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.67 | 38.71 | 38.11 | 38.45 | 1,020,457 | -0.17(-0.44%) |
Oct 30, 2006 | 38.24 | 38.68 | 38.14 | 38.62 | 716,077 | +0.22(+0.57%) |
Oct 27, 2006 | 38.23 | 38.51 | 38.23 | 38.40 | 740,135 | +0.21(+0.56%) |
Oct 26, 2006 | 38.20 | 38.29 | 37.98 | 38.19 | 859,481 | +0.10(+0.27%) |
Oct 25, 2006 | 38.10 | 38.20 | 37.90 | 38.09 | 811,366 | +0.05(+0.13%) |
Oct 24, 2006 | 38.03 | 38.17 | 37.83 | 38.04 | 728,814 | +0.01(+0.02%) |
Oct 23, 2006 | 37.99 | 38.17 | 37.73 | 38.03 | 976,351 | -0.11(-0.29%) |
Oct 20, 2006 | 38.15 | 38.56 | 37.91 | 38.14 | 872,100 | +0.07(+0.18%) |
Oct 19, 2006 | 38.15 | 38.29 | 37.92 | 38.07 | 571,376 | +0.01(+0.02%) |
Oct 18, 2006 | 37.87 | 38.17 | 37.73 | 38.06 | 829,881 | +0.30(+0.79%) |
Oct 17, 2006 | 37.82 | 37.94 | 37.40 | 37.77 | 795,209 | -0.24(-0.62%) |
Oct 16, 2006 | 37.52 | 38.04 | 37.49 | 38.01 | 798,511 | +0.53(+1.40%) |
Oct 13, 2006 | 37.39 | 37.76 | 37.28 | 37.48 | 688,835 | -0.23(-0.61%) |
Oct 12, 2006 | 37.44 | 37.94 | 37.31 | 37.71 | 608,524 | +0.36(+0.95%) |
Oct 11, 2006 | 37.50 | 37.83 | 37.07 | 37.35 | 518,307 | -0.36(-0.94%) |
Oct 10, 2006 | 37.61 | 37.71 | 37.23 | 37.71 | 618,548 | +0.24(+0.63%) |
Oct 09, 2006 | 37.14 | 37.55 | 37.06 | 37.47 | 663,362 | +0.23(+0.61%) |
Oct 06, 2006 | 37.33 | 37.51 | 37.11 | 37.24 | 992,626 | -0.08(-0.23%) |
Oct 05, 2006 | 36.79 | 37.33 | 36.54 | 37.33 | 977,648 | +0.53(+1.45%) |
Oct 04, 2006 | 35.94 | 36.79 | 35.91 | 36.79 | 1,131,667 | +0.88(+2.46%) |
Oct 03, 2006 | 36.05 | 36.10 | 35.78 | 35.91 | 1,344,768 | -0.10(-0.28%) |
Oct 02, 2006 | 36.32 | 36.32 | 35.76 | 36.01 | 1,215,987 | -0.30(-0.82%) |
Sep 29, 2006 | 36.55 | 36.84 | 36.31 | 36.31 | 620,199 | -0.34(-0.93%) |
Sep 28, 2006 | 36.80 | 36.80 | 36.44 | 36.65 | 570,668 | +0.00(+0.00%) |
Sep 27, 2006 | 36.50 | 36.96 | 36.28 | 36.65 | 703,812 | +0.09(+0.26%) |
Sep 26, 2006 | 36.16 | 36.76 | 36.16 | 36.56 | 550,620 | +0.24(+0.65%) |
Sep 25, 2006 | 36.10 | 36.51 | 35.60 | 36.32 | 827,758 | +0.06(+0.16%) |
Sep 22, 2006 | 36.08 | 36.38 | 36.00 | 36.26 | 613,123 | +0.08(+0.23%) |
Sep 21, 2006 | 36.48 | 36.63 | 36.06 | 36.17 | 746,503 | -0.22(-0.61%) |
Sep 20, 2006 | 35.90 | 36.46 | 35.80 | 36.39 | 785,421 | +0.48(+1.35%) |
Sep 19, 2006 | 35.92 | 36.00 | 35.79 | 35.91 | 927,056 | +0.08(+0.21%) |
Sep 18, 2006 | 35.53 | 36.22 | 35.50 | 35.83 | 829,173 | +0.24(+0.67%) |
Sep 15, 2006 | 35.83 | 36.17 | 35.60 | 35.60 | 1,326,017 | -0.14(-0.38%) |
Sep 14, 2006 | 35.60 | 35.94 | 35.41 | 35.73 | 869,741 | +0.16(+0.45%) |
Sep 13, 2006 | 35.47 | 35.84 | 35.42 | 35.57 | 1,039,208 | -0.17(-0.47%) |
Sep 12, 2006 | 34.66 | 35.87 | 34.66 | 35.74 | 1,278,491 | +1.09(+3.13%) |
Sep 11, 2006 | 35.61 | 35.61 | 33.82 | 34.66 | 2,391,289 | -1.14(-3.17%) |
Sep 08, 2006 | 35.39 | 36.08 | 35.33 | 35.79 | 1,424,372 | +0.41(+1.15%) |
Sep 07, 2006 | 36.39 | 36.39 | 35.32 | 35.39 | 1,726,865 | -1.01(-2.77%) |
Sep 06, 2006 | 36.42 | 36.65 | 36.21 | 36.39 | 1,658,347 | -0.20(-0.53%) |
Sep 05, 2006 | 37.31 | 37.42 | 36.49 | 36.59 | 1,842,084 | -1.42(-3.73%) |
Sep 01, 2006 | 37.82 | 38.08 | 37.73 | 38.01 | 538,591 | +0.20(+0.54%) |
Aug 31, 2006 | 37.86 | 38.01 | 37.60 | 37.80 | 576,919 | -0.12(-0.31%) |
Aug 30, 2006 | 37.95 | 38.53 | 37.65 | 37.92 | 861,958 | -0.07(-0.18%) |
Aug 29, 2006 | 37.44 | 38.16 | 37.24 | 37.99 | 1,501,616 | +0.55(+1.47%) |
Aug 28, 2006 | 37.08 | 37.73 | 37.06 | 37.44 | 681,170 | +0.40(+1.08%) |
Aug 25, 2006 | 37.07 | 37.24 | 36.72 | 37.04 | 491,536 | -0.06(-0.16%) |
Aug 24, 2006 | 37.06 | 37.27 | 36.80 | 37.10 | 710,299 | +0.30(+0.81%) |
Aug 23, 2006 | 37.02 | 37.19 | 36.64 | 36.80 | 566,069 | -0.10(-0.28%) |
Aug 22, 2006 | 37.00 | 37.23 | 36.88 | 36.90 | 1,043,218 | -0.06(-0.16%) |
Aug 21, 2006 | 37.35 | 37.52 | 36.96 | 36.96 | 1,137,563 | -0.53(-1.42%) |
Aug 18, 2006 | 37.84 | 37.98 | 37.39 | 37.50 | 540,360 | -0.28(-0.74%) |
Aug 17, 2006 | 37.61 | 38.37 | 37.48 | 37.78 | 1,210,916 | +0.24(+0.63%) |
Aug 16, 2006 | 36.81 | 38.06 | 36.81 | 37.54 | 1,187,330 | -0.02(-0.04%) |
Aug 15, 2006 | 36.80 | 37.74 | 36.78 | 37.56 | 1,361,868 | +1.09(+3.00%) |
Aug 14, 2006 | 36.63 | 36.86 | 36.44 | 36.46 | 492,598 | +0.09(+0.26%) |
Aug 11, 2006 | 36.46 | 36.75 | 36.19 | 36.37 | 634,823 | -0.08(-0.21%) |
Aug 10, 2006 | 36.15 | 36.54 | 35.88 | 36.45 | 521,373 | +0.30(+0.82%) |
Aug 09, 2006 | 36.50 | 36.66 | 36.10 | 36.15 | 658,763 | -0.32(-0.88%) |
Aug 08, 2006 | 36.55 | 36.97 | 36.21 | 36.47 | 1,034,963 | +0.10(+0.28%) |
Aug 07, 2006 | 36.67 | 36.76 | 36.29 | 36.37 | 555,573 | -0.30(-0.81%) |
Aug 04, 2006 | 36.89 | 37.20 | 36.42 | 36.67 | 873,044 | -0.08(-0.21%) |
Aug 03, 2006 | 36.76 | 36.90 | 36.59 | 36.74 | 954,180 | -0.02(-0.05%) |
Aug 02, 2006 | 36.50 | 37.03 | 36.50 | 36.76 | 1,269,646 | +0.36(+1.00%) |
Aug 01, 2006 | 36.33 | 36.50 | 35.96 | 36.39 | 1,035,906 | -0.13(-0.35%) |
Jul 31, 2006 | 36.63 | 36.76 | 36.29 | 36.52 | 708,883 | -0.14(-0.39%) |
Jul 28, 2006 | 36.33 | 36.80 | 35.65 | 36.67 | 971,870 | +0.63(+1.74%) |
Jul 27, 2006 | 35.87 | 36.12 | 35.66 | 36.04 | 839,079 | +0.31(+0.85%) |
Jul 26, 2006 | 35.19 | 36.42 | 35.05 | 35.73 | 1,308,799 | +0.33(+0.93%) |
Jul 25, 2006 | 35.77 | 35.80 | 34.74 | 35.40 | 1,374,133 | -0.36(-1.02%) |
Jul 24, 2006 | 34.96 | 35.77 | 34.85 | 35.77 | 1,398,309 | +0.81(+2.33%) |
Jul 21, 2006 | 34.80 | 35.15 | 34.59 | 34.95 | 1,355,264 | +0.16(+0.46%) |
Jul 20, 2006 | 35.59 | 35.59 | 34.77 | 34.79 | 909,956 | -0.82(-2.31%) |
Jul 19, 2006 | 34.85 | 35.81 | 34.72 | 35.61 | 1,655,870 | +0.75(+2.14%) |
Jul 18, 2006 | 34.30 | 34.88 | 33.96 | 34.87 | 1,487,583 | +0.57(+1.66%) |
Jul 17, 2006 | 33.94 | 34.38 | 33.81 | 34.30 | 1,467,298 | +0.31(+0.90%) |
Jul 14, 2006 | 34.04 | 34.11 | 33.55 | 33.99 | 1,019,750 | -0.14(-0.42%) |
Jul 13, 2006 | 34.72 | 34.73 | 34.13 | 34.14 | 1,629,218 | -0.58(-1.66%) |
Jul 12, 2006 | 34.88 | 35.08 | 34.55 | 34.72 | 930,712 | -0.15(-0.44%) |
Jul 11, 2006 | 34.34 | 34.87 | 34.21 | 34.87 | 1,313,045 | +0.93(+2.75%) |
Jul 10, 2006 | 33.96 | 34.03 | 33.73 | 33.94 | 829,409 | +0.00(+0.00%) |
Jul 07, 2006 | 34.06 | 34.21 | 33.75 | 33.94 | 1,058,431 | -0.13(-0.37%) |
Jul 06, 2006 | 33.75 | 34.14 | 33.58 | 34.06 | 1,806,940 | +0.22(+0.65%) |
Jul 05, 2006 | 34.00 | 34.05 | 33.65 | 33.84 | 1,670,612 | -0.83(-2.40%) |
Jul 03, 2006 | 34.49 | 34.83 | 34.26 | 34.67 | 1,228,134 | +0.26(+0.76%) |
Jun 30, 2006 | 34.88 | 34.94 | 34.31 | 34.41 | 2,063,676 | -0.47(-1.36%) |
Jun 29, 2006 | 33.92 | 34.92 | 33.88 | 34.88 | 1,488,290 | +1.09(+3.21%) |
Jun 28, 2006 | 34.50 | 34.51 | 33.32 | 33.80 | 1,557,870 | -0.75(-2.18%) |
Jun 27, 2006 | 33.57 | 34.59 | 33.46 | 34.55 | 1,948,693 | +1.00(+2.98%) |
Jun 26, 2006 | 33.24 | 33.62 | 33.21 | 33.55 | 501,796 | +0.37(+1.12%) |
Jun 23, 2006 | 33.37 | 33.41 | 33.06 | 33.18 | 703,459 | -0.25(-0.74%) |
Jun 22, 2006 | 33.11 | 33.61 | 32.94 | 33.43 | 882,360 | +0.14(+0.41%) |
Jun 21, 2006 | 32.31 | 33.55 | 32.31 | 33.29 | 963,968 | +0.94(+2.91%) |
Jun 20, 2006 | 32.62 | 32.79 | 32.26 | 32.35 | 799,808 | -0.29(-0.88%) |
Jun 19, 2006 | 32.86 | 32.88 | 32.50 | 32.64 | 892,384 | -0.16(-0.49%) |
Jun 16, 2006 | 32.76 | 33.04 | 32.65 | 32.80 | 911,253 | -0.05(-0.15%) |
Jun 15, 2006 | 32.21 | 32.88 | 32.16 | 32.85 | 723,979 | +0.71(+2.22%) |
Jun 14, 2006 | 31.80 | 32.17 | 31.78 | 32.14 | 971,988 | +0.33(+1.04%) |
Jun 13, 2006 | 31.84 | 32.16 | 31.68 | 31.81 | 1,017,037 | -0.12(-0.37%) |
Jun 12, 2006 | 32.15 | 32.32 | 31.88 | 31.93 | 572,319 | -0.21(-0.66%) |
Jun 09, 2006 | 32.73 | 32.81 | 32.06 | 32.14 | 1,538,175 | -0.25(-0.79%) |
Jun 08, 2006 | 31.97 | 32.39 | 31.44 | 32.39 | 1,691,839 | +0.34(+1.06%) |
Jun 07, 2006 | 32.05 | 32.38 | 31.90 | 32.05 | 945,807 | +0.00(+0.00%) |
Jun 06, 2006 | 32.14 | 32.14 | 31.71 | 32.05 | 1,392,530 | +0.02(+0.05%) |
Jun 05, 2006 | 32.43 | 32.49 | 32.01 | 32.04 | 850,283 | -0.46(-1.41%) |
Jun 02, 2006 | 32.77 | 32.82 | 32.36 | 32.49 | 910,546 | -0.03(-0.08%) |
Jun 01, 2006 | 32.69 | 32.74 | 32.32 | 32.52 | 1,352,905 | -0.31(-0.93%) |
May 31, 2006 | 32.54 | 32.90 | 32.41 | 32.82 | 744,970 | +0.33(+1.02%) |
May 30, 2006 | 32.65 | 32.70 | 32.10 | 32.49 | 740,253 | -0.20(-0.62%) |
May 26, 2006 | 32.44 | 32.76 | 32.32 | 32.70 | 582,107 | +0.25(+0.78%) |
May 25, 2006 | 32.18 | 32.56 | 32.08 | 32.44 | 448,727 | +0.36(+1.11%) |
May 24, 2006 | 31.80 | 32.26 | 31.63 | 32.09 | 824,220 | +0.25(+0.80%) |
May 23, 2006 | 32.56 | 32.56 | 31.80 | 31.83 | 867,265 | -0.38(-1.18%) |
May 22, 2006 | 32.22 | 32.50 | 31.37 | 32.21 | 1,081,900 | -0.05(-0.16%) |
May 19, 2006 | 32.09 | 32.60 | 31.76 | 32.26 | 1,419,890 | +0.20(+0.63%) |
May 18, 2006 | 31.91 | 32.40 | 31.89 | 32.06 | 843,443 | +0.07(+0.21%) |
May 17, 2006 | 32.05 | 32.16 | 31.77 | 31.99 | 1,250,305 | -0.25(-0.76%) |
May 16, 2006 | 32.35 | 32.37 | 31.81 | 32.24 | 546,139 | -0.13(-0.39%) |
May 15, 2006 | 32.14 | 32.47 | 31.97 | 32.37 | 928,471 | +0.28(+0.87%) |
May 12, 2006 | 32.22 | 32.28 | 32.00 | 32.09 | 709,473 | -0.20(-0.60%) |
May 11, 2006 | 32.32 | 32.43 | 31.87 | 32.28 | 499,320 | -0.06(-0.18%) |
May 10, 2006 | 32.39 | 32.56 | 32.17 | 32.34 | 446,369 | -0.03(-0.10%) |
May 09, 2006 | 32.69 | 32.79 | 32.32 | 32.37 | 410,046 | -0.39(-1.19%) |
May 08, 2006 | 32.65 | 32.90 | 32.58 | 32.76 | 563,474 | +0.12(+0.36%) |
May 05, 2006 | 32.24 | 32.73 | 32.18 | 32.65 | 540,478 | +0.47(+1.45%) |
May 04, 2006 | 32.09 | 32.65 | 32.09 | 32.18 | 553,332 | +0.09(+0.29%) |
May 03, 2006 | 32.28 | 32.28 | 31.91 | 32.09 | 406,154 | -0.20(-0.60%) |
May 02, 2006 | 31.76 | 32.33 | 31.71 | 32.28 | 717,610 | +0.47(+1.49%) |
May 01, 2006 | 31.84 | 32.25 | 31.73 | 31.81 | 770,443 | -0.25(-0.77%) |
Apr 28, 2006 | 32.25 | 32.25 | 31.88 | 32.05 | 549,559 | -0.20(-0.60%) |
Apr 27, 2006 | 32.37 | 32.65 | 31.96 | 32.25 | 601,920 | -0.13(-0.39%) |
Apr 26, 2006 | 32.22 | 32.51 | 32.22 | 32.37 | 460,992 | +0.27(+0.85%) |
Apr 25, 2006 | 32.58 | 32.63 | 31.93 | 32.10 | 612,416 | -0.46(-1.41%) |
Apr 24, 2006 | 32.22 | 32.78 | 32.15 | 32.56 | 613,005 | +0.33(+1.03%) |
Apr 21, 2006 | 33.15 | 33.15 | 32.20 | 32.23 | 1,195,939 | -0.56(-1.71%) |
Apr 20, 2006 | 32.24 | 33.06 | 32.24 | 32.79 | 671,971 | +0.55(+1.71%) |
Apr 19, 2006 | 32.25 | 32.42 | 32.12 | 32.24 | 658,645 | -0.07(-0.21%) |
Apr 18, 2006 | 32.17 | 32.42 | 32.09 | 32.31 | 598,618 | +0.14(+0.45%) |
Apr 17, 2006 | 32.16 | 32.32 | 32.02 | 32.16 | 375,020 | -0.06(-0.18%) |
Apr 13, 2006 | 32.03 | 32.32 | 31.91 | 32.22 | 575,503 | +0.20(+0.61%) |
Apr 12, 2006 | 31.73 | 32.14 | 31.71 | 32.03 | 617,133 | +0.32(+1.02%) |
Apr 11, 2006 | 32.17 | 32.21 | 31.63 | 31.70 | 794,030 | -0.45(-1.40%) |
Apr 10, 2006 | 32.26 | 32.43 | 32.06 | 32.15 | 537,647 | -0.02(-0.05%) |
Apr 07, 2006 | 32.43 | 32.71 | 32.10 | 32.17 | 721,620 | -0.31(-0.94%) |
Apr 06, 2006 | 32.54 | 32.64 | 32.26 | 32.48 | 642,960 | -0.10(-0.31%) |
Apr 05, 2006 | 32.77 | 32.83 | 32.37 | 32.58 | 718,554 | -0.31(-0.95%) |
Apr 04, 2006 | 32.69 | 32.94 | 32.51 | 32.89 | 687,892 | +0.24(+0.73%) |
Apr 03, 2006 | 32.31 | 32.91 | 32.31 | 32.65 | 851,698 | +0.26(+0.81%) |
Mar 31, 2006 | 32.62 | 32.89 | 32.39 | 32.39 | 550,384 | -0.31(-0.96%) |
Mar 30, 2006 | 32.69 | 32.99 | 32.57 | 32.71 | 610,175 | -0.05(-0.16%) |
Mar 29, 2006 | 32.72 | 32.93 | 32.44 | 32.76 | 505,098 | -0.08(-0.26%) |
Mar 28, 2006 | 32.90 | 33.05 | 32.62 | 32.84 | 683,410 | -0.14(-0.44%) |
Mar 27, 2006 | 33.07 | 33.11 | 32.70 | 32.99 | 720,441 | -0.08(-0.26%) |
Mar 24, 2006 | 33.32 | 33.37 | 32.93 | 33.07 | 725,748 | -0.04(-0.13%) |
Mar 23, 2006 | 32.71 | 33.13 | 32.65 | 33.11 | 861,722 | +0.31(+0.96%) |
Mar 22, 2006 | 32.60 | 32.89 | 32.46 | 32.80 | 1,076,003 | -0.07(-0.21%) |
Mar 21, 2006 | 33.07 | 33.31 | 32.76 | 32.87 | 1,182,259 | -0.24(-0.72%) |
Mar 20, 2006 | 33.32 | 33.53 | 33.03 | 33.10 | 910,192 | -0.21(-0.64%) |
Mar 17, 2006 | 33.37 | 33.54 | 33.20 | 33.32 | 1,299,836 | +0.03(+0.10%) |
Mar 16, 2006 | 33.37 | 33.54 | 33.17 | 33.28 | 1,071,286 | -0.04(-0.13%) |
Mar 15, 2006 | 33.10 | 33.48 | 32.90 | 33.32 | 830,824 | +0.31(+0.95%) |
Mar 14, 2006 | 32.78 | 33.10 | 32.76 | 33.01 | 955,477 | +0.13(+0.39%) |
Mar 13, 2006 | 33.30 | 33.40 | 32.70 | 32.88 | 1,431,329 | -0.40(-1.20%) |
Mar 10, 2006 | 33.15 | 33.45 | 33.07 | 33.28 | 2,064,620 | +0.24(+0.72%) |
Mar 09, 2006 | 33.49 | 34.34 | 32.86 | 33.04 | 3,409,388 | +2.11(+6.83%) |
Mar 08, 2006 | 30.57 | 30.96 | 30.36 | 30.93 | 951,468 | +0.36(+1.19%) |
Mar 07, 2006 | 30.31 | 30.66 | 29.64 | 30.57 | 574,324 | +0.26(+0.87%) |
Mar 06, 2006 | 30.40 | 30.51 | 30.14 | 30.31 | 323,720 | -0.14(-0.45%) |
Mar 03, 2006 | 30.31 | 30.63 | 30.18 | 30.44 | 435,047 | -0.10(-0.33%) |
Mar 02, 2006 | 30.48 | 30.65 | 30.24 | 30.54 | 733,295 | -0.11(-0.36%) |
Mar 01, 2006 | 30.65 | 30.80 | 30.48 | 30.65 | 674,212 | -0.03(-0.11%) |
Feb 28, 2006 | 30.87 | 30.81 | 30.54 | 30.69 | 780,468 | -0.19(-0.60%) |
Feb 27, 2006 | 30.95 | 31.19 | 30.78 | 30.87 | 439,529 | -0.08(-0.27%) |
Feb 24, 2006 | 30.96 | 31.04 | 30.75 | 30.96 | 481,276 | +0.01(+0.03%) |
Feb 23, 2006 | 30.65 | 31.01 | 30.57 | 30.95 | 1,030,246 | +0.12(+0.38%) |
Feb 22, 2006 | 30.55 | 30.87 | 30.55 | 30.83 | 994,631 | +0.37(+1.22%) |
Feb 21, 2006 | 30.42 | 30.59 | 30.31 | 30.46 | 776,104 | +0.20(+0.64%) |
Feb 17, 2006 | 30.20 | 30.44 | 30.20 | 30.26 | 678,457 | +0.07(+0.22%) |
Feb 16, 2006 | 29.68 | 30.26 | 29.64 | 30.20 | 729,521 | +0.47(+1.60%) |
Feb 15, 2006 | 29.65 | 29.81 | 29.41 | 29.72 | 597,085 | +0.14(+0.49%) |
Feb 14, 2006 | 28.66 | 29.68 | 28.65 | 29.58 | 1,041,921 | +0.87(+3.04%) |
Feb 13, 2006 | 29.15 | 29.15 | 28.53 | 28.70 | 1,040,152 | -0.64(-2.17%) |
Feb 10, 2006 | 29.51 | 30.36 | 29.00 | 29.34 | 1,237,922 | -0.36(-1.23%) |
Feb 09, 2006 | 29.55 | 30.09 | 29.54 | 29.70 | 774,689 | +0.02(+0.06%) |
Feb 08, 2006 | 29.85 | 29.85 | 29.53 | 29.69 | 627,157 | -0.12(-0.40%) |
Feb 07, 2006 | 30.00 | 30.31 | 29.56 | 29.81 | 1,129,662 | -0.13(-0.42%) |
Feb 06, 2006 | 29.75 | 30.02 | 29.64 | 29.93 | 492,244 | +0.10(+0.34%) |
Feb 03, 2006 | 29.72 | 30.03 | 29.38 | 29.83 | 672,797 | +0.06(+0.20%) |
Feb 02, 2006 | 30.31 | 30.46 | 29.70 | 29.77 | 994,513 | -0.59(-1.93%) |
Feb 01, 2006 | 29.60 | 30.38 | 29.56 | 30.36 | 1,070,696 | -0.01(-0.03%) |
Jan 31, 2006 | 30.11 | 30.53 | 29.98 | 30.37 | 544,605 | +0.07(+0.22%) |
Jan 30, 2006 | 30.29 | 30.44 | 30.14 | 30.30 | 369,242 | +0.02(+0.06%) |
Jan 27, 2006 | 30.35 | 30.68 | 30.09 | 30.28 | 607,699 | -0.06(-0.20%) |
Jan 26, 2006 | 30.36 | 30.64 | 30.31 | 30.34 | 812,545 | -0.01(-0.03%) |
Jan 25, 2006 | 30.46 | 30.70 | 30.29 | 30.35 | 1,029,184 | -0.11(-0.36%) |
Jan 24, 2006 | 30.19 | 30.50 | 30.05 | 30.46 | 641,427 | +0.37(+1.24%) |
Jan 23, 2006 | 29.70 | 30.22 | 29.70 | 30.09 | 605,458 | +0.40(+1.34%) |
Jan 20, 2006 | 30.03 | 30.03 | 29.69 | 29.69 | 797,096 | -0.35(-1.16%) |
Jan 19, 2006 | 29.86 | 30.08 | 29.82 | 30.03 | 714,780 | +0.19(+0.63%) |
Jan 18, 2006 | 29.85 | 29.92 | 29.51 | 29.85 | 642,606 | -0.05(-0.17%) |
Jan 17, 2006 | 29.68 | 29.97 | 29.63 | 29.90 | 467,125 | +0.03(+0.11%) |
Jan 13, 2006 | 30.00 | 30.13 | 29.81 | 29.86 | 401,083 | -0.10(-0.34%) |
Jan 12, 2006 | 30.48 | 30.48 | 29.92 | 29.97 | 521,727 | -0.53(-1.72%) |
Jan 11, 2006 | 30.15 | 30.54 | 30.08 | 30.49 | 1,051,473 | +0.34(+1.12%) |
Jan 10, 2006 | 30.20 | 30.26 | 29.81 | 30.15 | 546,492 | -0.25(-0.84%) |
Jan 09, 2006 | 30.53 | 30.61 | 30.09 | 30.41 | 754,169 | -0.16(-0.53%) |
Jan 06, 2006 | 30.46 | 30.59 | 29.99 | 30.57 | 1,227,780 | +0.32(+1.07%) |
Jan 05, 2006 | 29.99 | 30.30 | 29.83 | 30.25 | 1,103,009 | +0.25(+0.85%) |
Jan 04, 2006 | 30.23 | 30.24 | 29.88 | 29.99 | 1,411,045 | -0.28(-0.92%) |
Jan 03, 2006 | 29.67 | 30.29 | 29.51 | 30.27 | 1,855,410 | -0.48(-1.57%) |
Dec 30, 2005 | 30.98 | 30.98 | 30.75 | 30.76 | 583,051 | -0.29(-0.93%) |
Dec 29, 2005 | 31.12 | 31.26 | 30.92 | 31.04 | 581,282 | -0.13(-0.41%) |
Dec 28, 2005 | 31.20 | 31.50 | 31.07 | 31.17 | 995,102 | +0.27(+0.88%) |
Dec 27, 2005 | 30.59 | 30.92 | 30.59 | 30.90 | 1,048,289 | +0.31(+1.03%) |
Dec 23, 2005 | 30.39 | 30.65 | 30.32 | 30.59 | 906,772 | +0.20(+0.64%) |
Dec 22, 2005 | 30.48 | 30.58 | 30.28 | 30.39 | 761,245 | -0.15(-0.50%) |
Dec 21, 2005 | 30.20 | 30.59 | 30.20 | 30.54 | 573,381 | +0.42(+1.41%) |
Dec 20, 2005 | 30.10 | 30.33 | 30.02 | 30.12 | 664,777 | +0.04(+0.14%) |
Dec 19, 2005 | 29.76 | 30.20 | 29.76 | 30.08 | 1,097,113 | -0.20(-0.64%) |
Dec 16, 2005 | 29.96 | 30.31 | 29.76 | 30.27 | 1,605,750 | +0.32(+1.08%) |
Dec 15, 2005 | 30.32 | 30.21 | 29.67 | 29.95 | 1,167,871 | -0.36(-1.20%) |
Dec 14, 2005 | 29.91 | 30.42 | 29.81 | 30.31 | 1,553,860 | +0.41(+1.36%) |
Dec 13, 2005 | 29.55 | 30.03 | 29.55 | 29.91 | 1,186,976 | +0.31(+1.03%) |
Dec 12, 2005 | 29.47 | 29.64 | 29.31 | 29.60 | 1,236,036 | +0.28(+0.95%) |
Dec 09, 2005 | 28.22 | 29.36 | 28.22 | 29.32 | 1,142,044 | +0.42(+1.44%) |
Dec 08, 2005 | 28.81 | 29.03 | 28.70 | 28.91 | 569,843 | +0.08(+0.26%) |
Dec 07, 2005 | 28.73 | 29.10 | 28.69 | 28.83 | 653,810 | +0.02(+0.06%) |
Dec 06, 2005 | 28.92 | 29.20 | 28.75 | 28.81 | 837,546 | +0.02(+0.06%) |
Dec 05, 2005 | 28.58 | 28.84 | 28.41 | 28.80 | 840,612 | +0.10(+0.35%) |
Dec 02, 2005 | 28.69 | 28.80 | 27.76 | 28.69 | 328,438 | -0.12(-0.41%) |
Dec 01, 2005 | 28.37 | 28.82 | 28.29 | 28.81 | 829,645 | +0.60(+2.13%) |
Nov 30, 2005 | 28.61 | 28.74 | 28.19 | 28.21 | 688,128 | -0.32(-1.13%) |
Nov 29, 2005 | 28.16 | 28.58 | 28.20 | 28.53 | 655,343 | +0.38(+1.36%) |
Nov 28, 2005 | 28.09 | 28.33 | 28.03 | 28.15 | 431,038 | +0.02(+0.06%) |
Nov 25, 2005 | 28.23 | 28.25 | 28.08 | 28.14 | 228,550 | +0.04(+0.15%) |
Nov 23, 2005 | 28.19 | 28.27 | 28.02 | 28.09 | 473,611 | -0.19(-0.66%) |
Nov 22, 2005 | 28.33 | 28.46 | 28.01 | 28.28 | 609,939 | -0.14(-0.51%) |
Nov 21, 2005 | 28.30 | 28.45 | 28.18 | 28.42 | 402,498 | +0.14(+0.48%) |
Nov 18, 2005 | 28.70 | 28.73 | 28.11 | 28.29 | 823,395 | -0.20(-0.71%) |
Nov 17, 2005 | 28.10 | 28.49 | 27.95 | 28.49 | 955,359 | +0.39(+1.39%) |
Nov 16, 2005 | 28.12 | 28.24 | 28.02 | 28.10 | 560,526 | +0.02(+0.06%) |
Nov 15, 2005 | 28.06 | 28.27 | 27.98 | 28.08 | 964,676 | -0.13(-0.45%) |
Nov 14, 2005 | 28.15 | 28.28 | 28.03 | 28.21 | 648,267 | +0.02(+0.06%) |
Nov 11, 2005 | 28.02 | 28.24 | 27.98 | 28.19 | 466,771 | +0.22(+0.79%) |
Nov 10, 2005 | 27.60 | 28.09 | 27.52 | 27.97 | 666,310 | +0.47(+1.73%) |
Nov 09, 2005 | 27.62 | 27.91 | 27.49 | 27.50 | 646,262 | -0.11(-0.40%) |
Nov 08, 2005 | 27.80 | 27.97 | 27.57 | 27.61 | 499,556 | -0.17(-0.61%) |
Nov 07, 2005 | 27.86 | 27.98 | 27.61 | 27.78 | 700,039 | -0.07(-0.24%) |
Nov 04, 2005 | 28.07 | 28.15 | 27.63 | 27.85 | 524,321 | -0.16(-0.58%) |
Nov 03, 2005 | 28.27 | 28.36 | 27.91 | 28.01 | 1,058,195 | +0.04(+0.15%) |
Nov 02, 2005 | 27.99 | 28.19 | 27.83 | 27.97 | 1,215,398 | -0.02(-0.06%) |