Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 33.34 | 33.57 | 32.93 | 33.33 | 80,571 | -0.18(-0.54%) |
Nov 29, 2006 | 33.39 | 33.79 | 33.07 | 33.51 | 80,571 | +0.68(+2.07%) |
Nov 28, 2006 | 32.98 | 33.51 | 32.76 | 32.83 | 71,950 | -0.03(-0.08%) |
Nov 27, 2006 | 34.16 | 34.16 | 32.50 | 32.86 | 68,856 | -1.42(-4.14%) |
Nov 24, 2006 | 34.11 | 34.34 | 33.85 | 34.28 | 13,704 | +0.05(+0.16%) |
Nov 22, 2006 | 34.20 | 34.28 | 33.67 | 34.23 | 49,846 | +0.17(+0.51%) |
Nov 21, 2006 | 34.16 | 34.26 | 33.83 | 34.06 | 43,104 | -0.23(-0.66%) |
Nov 20, 2006 | 34.13 | 34.37 | 33.66 | 34.28 | 66,092 | +0.13(+0.37%) |
Nov 17, 2006 | 34.65 | 34.65 | 33.61 | 34.16 | 75,045 | -0.38(-1.10%) |
Nov 16, 2006 | 34.10 | 34.83 | 34.10 | 34.54 | 58,798 | +0.47(+1.38%) |
Nov 15, 2006 | 34.70 | 34.70 | 34.00 | 34.07 | 86,650 | -0.70(-2.00%) |
Nov 14, 2006 | 34.44 | 34.77 | 34.26 | 34.76 | 72,834 | +0.31(+0.89%) |
Nov 13, 2006 | 33.83 | 34.54 | 33.61 | 34.45 | 111,849 | +0.49(+1.44%) |
Nov 10, 2006 | 35.15 | 35.16 | 33.85 | 33.97 | 129,643 | -0.88(-2.52%) |
Nov 09, 2006 | 34.07 | 35.09 | 33.84 | 34.84 | 154,069 | +0.81(+2.39%) |
Nov 08, 2006 | 33.67 | 34.03 | 33.48 | 34.03 | 114,281 | +0.23(+0.67%) |
Nov 07, 2006 | 34.38 | 34.38 | 33.60 | 33.80 | 72,945 | -0.49(-1.42%) |
Nov 06, 2006 | 33.93 | 34.51 | 33.84 | 34.29 | 80,461 | +0.44(+1.31%) |
Nov 03, 2006 | 33.16 | 34.07 | 33.12 | 33.85 | 97,260 | +0.51(+1.52%) |
Nov 02, 2006 | 34.65 | 34.65 | 33.14 | 33.34 | 294,323 | -1.31(-3.79%) |
Nov 01, 2006 | 34.74 | 34.95 | 34.47 | 34.65 | 212,757 | -0.09(-0.26%) |
Oct 31, 2006 | 34.64 | 34.83 | 34.60 | 34.74 | 80,571 | +0.10(+0.29%) |
Oct 30, 2006 | 34.44 | 34.76 | 34.38 | 34.64 | 63,329 | +0.20(+0.58%) |
Oct 27, 2006 | 34.82 | 34.88 | 34.43 | 34.45 | 134,285 | -0.38(-1.09%) |
Oct 26, 2006 | 34.56 | 34.83 | 34.56 | 34.83 | 117,817 | +0.25(+0.73%) |
Oct 25, 2006 | 34.52 | 34.64 | 34.41 | 34.57 | 82,450 | +0.03(+0.08%) |
Oct 24, 2006 | 34.38 | 34.56 | 34.38 | 34.54 | 113,618 | +0.21(+0.61%) |
Oct 23, 2006 | 33.93 | 34.37 | 33.77 | 34.34 | 99,913 | +0.46(+1.36%) |
Oct 20, 2006 | 33.21 | 33.93 | 33.12 | 33.88 | 70,956 | +0.74(+2.24%) |
Oct 19, 2006 | 32.93 | 33.42 | 32.93 | 33.13 | 64,987 | +0.11(+0.33%) |
Oct 18, 2006 | 33.12 | 33.44 | 32.82 | 33.02 | 51,614 | +0.13(+0.39%) |
Oct 17, 2006 | 32.68 | 33.22 | 32.42 | 32.90 | 56,366 | +0.04(+0.11%) |
Oct 16, 2006 | 32.66 | 32.93 | 32.34 | 32.86 | 43,214 | +0.29(+0.89%) |
Oct 13, 2006 | 32.17 | 32.93 | 32.17 | 32.57 | 68,635 | +0.36(+1.12%) |
Oct 12, 2006 | 31.67 | 32.30 | 31.48 | 32.21 | 51,945 | +0.71(+2.27%) |
Oct 11, 2006 | 31.76 | 31.80 | 31.38 | 31.50 | 63,440 | -0.30(-0.94%) |
Oct 10, 2006 | 31.09 | 31.90 | 31.04 | 31.79 | 73,166 | +0.93(+3.02%) |
Oct 09, 2006 | 30.64 | 31.02 | 30.46 | 30.86 | 72,392 | +0.15(+0.50%) |
Oct 06, 2006 | 30.76 | 30.94 | 30.64 | 30.71 | 67,640 | -0.17(-0.56%) |
Oct 05, 2006 | 30.58 | 30.92 | 30.57 | 30.88 | 35,809 | +0.34(+1.13%) |
Oct 04, 2006 | 29.36 | 30.58 | 29.30 | 30.54 | 144,343 | +1.29(+4.42%) |
Oct 03, 2006 | 29.09 | 29.72 | 28.96 | 29.24 | 274,650 | +0.15(+0.53%) |
Oct 02, 2006 | 29.56 | 29.83 | 29.06 | 29.09 | 139,922 | -0.52(-1.74%) |
Sep 29, 2006 | 30.41 | 30.68 | 29.57 | 29.60 | 98,697 | -0.71(-2.36%) |
Sep 28, 2006 | 30.33 | 30.57 | 30.18 | 30.32 | 105,660 | -0.24(-0.77%) |
Sep 27, 2006 | 29.77 | 30.68 | 29.77 | 30.55 | 102,455 | +0.91(+3.08%) |
Sep 26, 2006 | 31.62 | 31.70 | 28.72 | 29.64 | 260,172 | +0.91(+3.18%) |
Sep 25, 2006 | 29.19 | 29.41 | 28.59 | 28.73 | 210,326 | -0.48(-1.64%) |
Sep 22, 2006 | 29.92 | 30.16 | 29.04 | 29.21 | 149,648 | -0.81(-2.68%) |
Sep 21, 2006 | 30.49 | 30.55 | 29.37 | 30.01 | 203,584 | -0.49(-1.60%) |
Sep 20, 2006 | 31.49 | 31.49 | 30.49 | 30.50 | 89,413 | -0.81(-2.57%) |
Sep 19, 2006 | 30.31 | 31.40 | 30.07 | 31.31 | 134,285 | +1.02(+3.38%) |
Sep 18, 2006 | 30.45 | 30.67 | 29.99 | 30.28 | 129,422 | -0.43(-1.41%) |
Sep 15, 2006 | 31.03 | 31.19 | 30.69 | 30.72 | 214,967 | -0.31(-0.99%) |
Sep 14, 2006 | 31.41 | 31.61 | 30.95 | 31.03 | 103,781 | -0.38(-1.21%) |
Sep 13, 2006 | 31.81 | 31.89 | 31.39 | 31.41 | 74,382 | -0.50(-1.56%) |
Sep 12, 2006 | 31.85 | 32.56 | 31.67 | 31.90 | 82,671 | -0.15(-0.48%) |
Sep 11, 2006 | 32.61 | 32.64 | 30.93 | 32.06 | 233,756 | -0.78(-2.37%) |
Sep 08, 2006 | 33.88 | 33.88 | 32.67 | 32.83 | 87,755 | -0.96(-2.84%) |
Sep 07, 2006 | 33.70 | 34.10 | 33.49 | 33.79 | 132,075 | -0.05(-0.13%) |
Sep 06, 2006 | 33.52 | 34.11 | 33.15 | 33.84 | 109,639 | +0.18(+0.54%) |
Sep 05, 2006 | 33.65 | 34.01 | 33.34 | 33.66 | 75,045 | +0.01(+0.03%) |
Sep 01, 2006 | 33.07 | 33.93 | 32.93 | 33.65 | 52,719 | +0.72(+2.20%) |
Aug 31, 2006 | 33.21 | 33.43 | 32.89 | 32.93 | 87,866 | -0.34(-1.03%) |
Aug 30, 2006 | 33.85 | 33.86 | 33.26 | 33.27 | 77,366 | -0.76(-2.23%) |
Aug 29, 2006 | 34.12 | 34.29 | 33.70 | 34.03 | 60,677 | +0.04(+0.11%) |
Aug 28, 2006 | 34.49 | 34.49 | 33.93 | 33.99 | 57,030 | -0.53(-1.55%) |
Aug 25, 2006 | 34.26 | 34.70 | 34.16 | 34.53 | 52,498 | +0.09(+0.26%) |
Aug 24, 2006 | 33.48 | 34.52 | 33.48 | 34.44 | 85,655 | +1.05(+3.14%) |
Aug 23, 2006 | 34.38 | 34.72 | 33.39 | 33.39 | 192,089 | -0.89(-2.59%) |
Aug 22, 2006 | 33.55 | 34.29 | 33.50 | 34.27 | 138,043 | +1.09(+3.27%) |
Aug 21, 2006 | 32.83 | 33.39 | 32.26 | 33.19 | 83,003 | +0.34(+1.05%) |
Aug 18, 2006 | 32.93 | 33.04 | 32.44 | 32.84 | 52,940 | +0.00(+0.00%) |
Aug 17, 2006 | 32.59 | 33.45 | 32.34 | 32.84 | 77,918 | +0.06(+0.19%) |
Aug 16, 2006 | 31.53 | 32.84 | 31.53 | 32.78 | 117,707 | +1.28(+4.05%) |
Aug 15, 2006 | 31.53 | 32.12 | 31.04 | 31.50 | 149,759 | +0.20(+0.64%) |
Aug 14, 2006 | 31.85 | 32.18 | 31.26 | 31.31 | 95,050 | -0.47(-1.48%) |
Aug 11, 2006 | 31.85 | 32.35 | 31.68 | 31.78 | 64,987 | -0.15(-0.48%) |
Aug 10, 2006 | 33.53 | 33.53 | 31.83 | 31.93 | 152,080 | -1.61(-4.80%) |
Aug 09, 2006 | 34.47 | 34.56 | 33.48 | 33.54 | 83,666 | -0.84(-2.45%) |
Aug 08, 2006 | 34.47 | 34.64 | 34.20 | 34.38 | 102,344 | -0.41(-1.17%) |
Aug 07, 2006 | 35.14 | 35.14 | 34.29 | 34.79 | 164,679 | +0.10(+0.29%) |
Aug 04, 2006 | 35.18 | 35.20 | 34.26 | 34.69 | 147,769 | -0.23(-0.65%) |
Aug 03, 2006 | 33.48 | 34.92 | 33.48 | 34.92 | 174,074 | +1.24(+3.68%) |
Aug 02, 2006 | 33.18 | 34.30 | 33.18 | 33.68 | 142,685 | +0.72(+2.20%) |
Aug 01, 2006 | 33.59 | 33.60 | 32.57 | 32.95 | 100,797 | -0.52(-1.54%) |
Jul 31, 2006 | 32.98 | 33.57 | 32.98 | 33.47 | 166,890 | +1.31(+4.08%) |
Jul 28, 2006 | 31.09 | 32.19 | 31.06 | 32.16 | 56,145 | +1.08(+3.46%) |
Jul 27, 2006 | 31.80 | 32.28 | 30.98 | 31.08 | 46,640 | -0.60(-1.89%) |
Jul 26, 2006 | 31.93 | 32.07 | 31.31 | 31.68 | 42,330 | -0.39(-1.21%) |
Jul 25, 2006 | 31.71 | 32.84 | 31.71 | 32.07 | 80,350 | +0.28(+0.88%) |
Jul 24, 2006 | 31.12 | 32.03 | 30.92 | 31.79 | 116,381 | +0.58(+1.86%) |
Jul 21, 2006 | 31.37 | 31.80 | 30.54 | 31.21 | 84,771 | -0.16(-0.52%) |
Jul 20, 2006 | 31.97 | 32.11 | 31.36 | 31.37 | 83,003 | -0.37(-1.17%) |
Jul 19, 2006 | 30.89 | 31.94 | 30.89 | 31.74 | 88,197 | +0.83(+2.69%) |
Jul 18, 2006 | 30.67 | 30.95 | 29.89 | 30.91 | 104,334 | +0.24(+0.77%) |
Jul 17, 2006 | 31.58 | 31.94 | 30.38 | 30.67 | 94,608 | -0.79(-2.50%) |
Jul 14, 2006 | 31.16 | 31.76 | 30.72 | 31.46 | 119,586 | +0.18(+0.58%) |
Jul 13, 2006 | 32.36 | 32.40 | 31.16 | 31.28 | 96,044 | -1.09(-3.35%) |
Jul 12, 2006 | 33.55 | 33.55 | 32.36 | 32.36 | 55,261 | -1.23(-3.66%) |
Jul 11, 2006 | 33.39 | 33.69 | 32.21 | 33.59 | 73,166 | +0.07(+0.22%) |
Jul 10, 2006 | 32.68 | 33.79 | 32.17 | 33.52 | 80,018 | +0.98(+3.00%) |
Jul 07, 2006 | 34.05 | 34.05 | 32.48 | 32.55 | 100,023 | -1.50(-4.41%) |
Jul 06, 2006 | 34.24 | 34.57 | 33.80 | 34.05 | 86,871 | -0.33(-0.95%) |
Jul 05, 2006 | 34.73 | 34.77 | 33.69 | 34.37 | 167,111 | -0.30(-0.86%) |
Jul 03, 2006 | 34.56 | 34.83 | 34.30 | 34.67 | 57,140 | +0.15(+0.45%) |
Jun 30, 2006 | 33.34 | 34.63 | 33.06 | 34.52 | 242,819 | +1.22(+3.67%) |
Jun 29, 2006 | 32.36 | 33.39 | 32.17 | 33.30 | 174,405 | +1.03(+3.20%) |
Jun 28, 2006 | 31.96 | 32.38 | 31.42 | 32.26 | 110,965 | +0.14(+0.45%) |
Jun 27, 2006 | 32.23 | 32.66 | 31.90 | 32.12 | 92,397 | -0.06(-0.20%) |
Jun 26, 2006 | 32.00 | 32.18 | 31.55 | 32.18 | 221,820 | +0.18(+0.57%) |
Jun 23, 2006 | 31.62 | 32.39 | 31.07 | 32.00 | 205,462 | +0.92(+2.97%) |
Jun 22, 2006 | 30.49 | 31.51 | 30.49 | 31.08 | 134,175 | +0.97(+3.22%) |
Jun 21, 2006 | 29.60 | 30.27 | 29.60 | 30.11 | 166,669 | +0.37(+1.25%) |
Jun 20, 2006 | 29.88 | 30.31 | 29.56 | 29.74 | 163,022 | -0.14(-0.45%) |
Jun 19, 2006 | 31.17 | 31.35 | 29.59 | 29.88 | 165,121 | -1.07(-3.45%) |
Jun 16, 2006 | 32.12 | 32.21 | 30.80 | 30.94 | 233,204 | -1.18(-3.66%) |
Jun 15, 2006 | 30.19 | 32.12 | 30.19 | 32.12 | 194,079 | +1.93(+6.38%) |
Jun 14, 2006 | 28.31 | 30.29 | 28.08 | 30.19 | 306,149 | +1.57(+5.47%) |
Jun 13, 2006 | 30.31 | 30.58 | 28.55 | 28.63 | 293,660 | -1.85(-6.06%) |
Jun 12, 2006 | 30.99 | 31.57 | 30.31 | 30.47 | 191,426 | -0.57(-1.84%) |
Jun 09, 2006 | 31.69 | 32.89 | 30.93 | 31.04 | 309,354 | -0.67(-2.11%) |
Jun 08, 2006 | 35.03 | 35.04 | 31.22 | 31.71 | 719,065 | -3.53(-10.01%) |
Jun 07, 2006 | 35.62 | 36.19 | 35.15 | 35.24 | 158,711 | -0.37(-1.04%) |
Jun 06, 2006 | 36.46 | 36.73 | 35.29 | 35.61 | 173,742 | -0.86(-2.36%) |
Jun 05, 2006 | 37.01 | 37.73 | 36.24 | 36.47 | 321,733 | -0.21(-0.57%) |
Jun 02, 2006 | 35.36 | 36.99 | 35.15 | 36.68 | 254,093 | +2.03(+5.85%) |
Jun 01, 2006 | 33.94 | 35.46 | 33.94 | 34.65 | 190,210 | +0.93(+2.76%) |
May 31, 2006 | 34.61 | 34.88 | 33.72 | 33.72 | 232,430 | +0.13(+0.38%) |
May 30, 2006 | 34.05 | 34.34 | 33.24 | 33.59 | 106,212 | -0.44(-1.30%) |
May 26, 2006 | 33.88 | 34.34 | 33.59 | 34.04 | 70,292 | +0.34(+1.02%) |
May 25, 2006 | 33.15 | 34.16 | 33.03 | 33.69 | 150,974 | +0.54(+1.64%) |
May 24, 2006 | 33.49 | 33.49 | 32.13 | 33.15 | 138,596 | +0.12(+0.36%) |
May 23, 2006 | 31.53 | 33.72 | 31.53 | 33.03 | 156,722 | +1.36(+4.28%) |
May 22, 2006 | 31.67 | 32.78 | 30.86 | 31.68 | 158,158 | -0.71(-2.21%) |
May 19, 2006 | 33.43 | 33.76 | 31.68 | 32.39 | 197,505 | -1.06(-3.16%) |
May 18, 2006 | 34.01 | 34.83 | 33.22 | 33.45 | 206,789 | -0.56(-1.65%) |
May 17, 2006 | 34.61 | 34.62 | 33.79 | 34.01 | 141,690 | -0.61(-1.75%) |
May 16, 2006 | 34.65 | 34.65 | 33.84 | 34.62 | 349,474 | -0.30(-0.86%) |
May 15, 2006 | 35.97 | 36.08 | 34.69 | 34.92 | 297,197 | -0.46(-1.30%) |
May 12, 2006 | 35.60 | 35.87 | 34.57 | 35.38 | 431,704 | +0.05(+0.15%) |
May 11, 2006 | 35.74 | 36.17 | 35.02 | 35.32 | 323,723 | +0.33(+0.96%) |
May 10, 2006 | 34.47 | 35.65 | 33.59 | 34.99 | 408,936 | +1.84(+5.54%) |
May 09, 2006 | 33.69 | 33.69 | 32.30 | 33.15 | 156,832 | -0.45(-1.35%) |
May 08, 2006 | 33.38 | 33.75 | 32.57 | 33.60 | 209,883 | +0.13(+0.38%) |
May 05, 2006 | 33.25 | 33.66 | 33.12 | 33.48 | 178,605 | +0.43(+1.29%) |
May 04, 2006 | 32.55 | 33.21 | 32.43 | 33.05 | 156,832 | +0.51(+1.56%) |
May 03, 2006 | 32.30 | 32.71 | 32.13 | 32.55 | 226,572 | +0.52(+1.61%) |
May 02, 2006 | 31.71 | 32.12 | 31.52 | 32.03 | 203,363 | +0.90(+2.91%) |
May 01, 2006 | 31.07 | 31.31 | 30.94 | 31.12 | 228,562 | +0.17(+0.56%) |
Apr 28, 2006 | 30.65 | 31.98 | 30.45 | 30.95 | 150,643 | +0.44(+1.45%) |
Apr 27, 2006 | 30.84 | 30.92 | 30.17 | 30.51 | 166,779 | -0.21(-0.68%) |
Apr 26, 2006 | 30.67 | 30.94 | 30.36 | 30.72 | 209,552 | +0.12(+0.38%) |
Apr 25, 2006 | 31.65 | 31.65 | 30.37 | 30.60 | 347,485 | -0.87(-2.76%) |
Apr 24, 2006 | 32.66 | 32.66 | 31.25 | 31.47 | 190,873 | -0.82(-2.55%) |
Apr 21, 2006 | 33.04 | 33.04 | 32.12 | 32.29 | 149,096 | -0.46(-1.41%) |
Apr 20, 2006 | 32.57 | 33.01 | 32.57 | 32.75 | 245,140 | +0.29(+0.89%) |
Apr 19, 2006 | 32.06 | 32.48 | 31.67 | 32.46 | 204,357 | +0.32(+0.99%) |
Apr 18, 2006 | 31.98 | 32.34 | 31.69 | 32.15 | 353,895 | -0.61(-1.85%) |
Apr 17, 2006 | 32.83 | 33.21 | 32.60 | 32.75 | 170,537 | +0.00(+0.00%) |
Apr 13, 2006 | 32.88 | 33.21 | 32.26 | 32.75 | 153,516 | -0.13(-0.39%) |
Apr 12, 2006 | 31.94 | 32.99 | 31.94 | 32.88 | 287,250 | +0.49(+1.51%) |
Apr 11, 2006 | 32.21 | 32.54 | 32.00 | 32.39 | 440,435 | +0.59(+1.85%) |
Apr 10, 2006 | 31.03 | 32.11 | 30.76 | 31.80 | 402,305 | +0.92(+2.99%) |
Apr 07, 2006 | 32.62 | 32.74 | 30.76 | 30.88 | 645,898 | -1.69(-5.19%) |
Apr 06, 2006 | 32.66 | 33.05 | 32.57 | 32.57 | 505,091 | -0.02(-0.06%) |
Apr 05, 2006 | 32.66 | 33.34 | 32.48 | 32.59 | 2,323,201 | -0.16(-0.50%) |
Apr 04, 2006 | 34.46 | 34.67 | 32.63 | 32.75 | 892,255 | -2.10(-6.02%) |
Apr 03, 2006 | 34.56 | 35.56 | 34.56 | 34.85 | 186,563 | +0.38(+1.10%) |
Mar 31, 2006 | 34.33 | 34.62 | 33.91 | 34.47 | 229,446 | +0.14(+0.40%) |
Mar 30, 2006 | 36.19 | 36.33 | 34.04 | 34.34 | 339,527 | -1.76(-4.89%) |
Mar 29, 2006 | 37.01 | 37.01 | 35.18 | 36.10 | 331,349 | -1.40(-3.74%) |
Mar 28, 2006 | 37.09 | 37.96 | 36.79 | 37.50 | 104,334 | +0.87(+2.37%) |
Mar 27, 2006 | 37.25 | 37.48 | 36.36 | 36.63 | 70,182 | -0.51(-1.36%) |
Mar 24, 2006 | 37.14 | 37.68 | 36.86 | 37.14 | 168,216 | +0.45(+1.23%) |
Mar 23, 2006 | 35.74 | 36.69 | 35.39 | 36.69 | 317,865 | +1.90(+5.46%) |
Mar 22, 2006 | 33.70 | 35.00 | 33.70 | 34.79 | 181,810 | +1.49(+4.48%) |
Mar 21, 2006 | 32.77 | 33.82 | 32.66 | 33.30 | 130,196 | +0.54(+1.66%) |
Mar 20, 2006 | 33.15 | 33.91 | 32.67 | 32.75 | 121,796 | -0.50(-1.50%) |
Mar 17, 2006 | 34.65 | 34.65 | 33.17 | 33.25 | 152,743 | -1.14(-3.31%) |
Mar 16, 2006 | 34.07 | 34.81 | 34.02 | 34.39 | 62,777 | +0.23(+0.66%) |
Mar 15, 2006 | 34.69 | 34.69 | 33.57 | 34.16 | 97,371 | -0.33(-0.94%) |
Mar 14, 2006 | 34.70 | 34.81 | 34.38 | 34.49 | 89,192 | -0.32(-0.91%) |
Mar 13, 2006 | 35.81 | 36.09 | 34.51 | 34.81 | 201,926 | -0.92(-2.58%) |
Mar 10, 2006 | 34.92 | 35.74 | 34.89 | 35.73 | 238,398 | +1.05(+3.03%) |
Mar 09, 2006 | 32.93 | 34.92 | 32.93 | 34.68 | 175,842 | +1.76(+5.33%) |
Mar 08, 2006 | 33.47 | 34.83 | 32.21 | 32.93 | 284,818 | -0.54(-1.62%) |
Mar 07, 2006 | 33.87 | 33.87 | 31.95 | 33.47 | 212,536 | -0.44(-1.31%) |
Mar 06, 2006 | 36.64 | 36.64 | 33.50 | 33.91 | 184,131 | -2.52(-6.93%) |
Mar 03, 2006 | 36.42 | 36.69 | 36.04 | 36.44 | 116,270 | +0.29(+0.80%) |
Mar 02, 2006 | 35.17 | 36.16 | 35.02 | 36.15 | 156,722 | +0.98(+2.78%) |
Mar 01, 2006 | 34.83 | 35.40 | 34.53 | 35.17 | 116,160 | +0.40(+1.14%) |
Feb 28, 2006 | 35.29 | 35.73 | 34.38 | 34.77 | 183,689 | -0.52(-1.46%) |
Feb 27, 2006 | 35.29 | 35.69 | 34.84 | 35.29 | 166,116 | +0.98(+2.85%) |
Feb 24, 2006 | 32.75 | 34.74 | 32.75 | 34.31 | 411,810 | +1.56(+4.75%) |
Feb 23, 2006 | 31.99 | 32.75 | 31.40 | 32.75 | 201,042 | +0.80(+2.49%) |
Feb 22, 2006 | 32.47 | 32.61 | 31.84 | 31.96 | 120,028 | -0.52(-1.59%) |
Feb 21, 2006 | 32.93 | 33.61 | 32.03 | 32.47 | 618,820 | +0.17(+0.53%) |
Feb 17, 2006 | 33.49 | 34.05 | 29.99 | 32.30 | 2,303,860 | -2.06(-6.00%) |
Feb 16, 2006 | 38.00 | 38.00 | 33.72 | 34.36 | 786,263 | -3.93(-10.26%) |
Feb 15, 2006 | 39.29 | 39.29 | 38.18 | 38.29 | 207,120 | -1.00(-2.53%) |
Feb 14, 2006 | 39.55 | 39.76 | 38.45 | 39.29 | 330,464 | +0.01(+0.02%) |
Feb 13, 2006 | 37.82 | 39.58 | 37.58 | 39.28 | 337,206 | +1.71(+4.55%) |
Feb 10, 2006 | 37.41 | 38.00 | 36.96 | 37.57 | 318,638 | +0.41(+1.10%) |
Feb 09, 2006 | 36.19 | 38.58 | 36.19 | 37.16 | 369,369 | +1.56(+4.37%) |
Feb 08, 2006 | 34.75 | 35.74 | 34.57 | 35.60 | 221,157 | +0.85(+2.45%) |
Feb 07, 2006 | 35.32 | 35.56 | 34.52 | 34.75 | 205,462 | -0.33(-0.93%) |
Feb 06, 2006 | 34.29 | 35.08 | 34.19 | 35.08 | 357,101 | +1.10(+3.25%) |
Feb 03, 2006 | 34.83 | 35.02 | 33.97 | 33.97 | 721,386 | +1.95(+6.07%) |
Feb 02, 2006 | 32.93 | 33.23 | 31.43 | 32.03 | 97,371 | -0.06(-0.20%) |
Feb 01, 2006 | 32.35 | 32.73 | 32.09 | 32.09 | 95,713 | +0.20(+0.62%) |
Jan 31, 2006 | 30.81 | 32.12 | 30.76 | 31.89 | 130,749 | +0.66(+2.11%) |
Jan 30, 2006 | 31.37 | 31.82 | 31.09 | 31.23 | 86,097 | -0.33(-1.06%) |
Jan 27, 2006 | 33.02 | 33.02 | 31.17 | 31.57 | 80,018 | -1.02(-3.14%) |
Jan 26, 2006 | 32.57 | 33.12 | 32.48 | 32.59 | 46,419 | +0.14(+0.45%) |
Jan 25, 2006 | 33.52 | 33.79 | 32.12 | 32.45 | 88,860 | -0.24(-0.72%) |
Jan 24, 2006 | 32.35 | 32.93 | 31.88 | 32.68 | 90,960 | +0.81(+2.53%) |
Jan 23, 2006 | 31.22 | 32.21 | 31.08 | 31.88 | 116,491 | +1.28(+4.20%) |
Jan 20, 2006 | 31.22 | 31.30 | 30.53 | 30.59 | 43,325 | -0.44(-1.43%) |
Jan 19, 2006 | 30.54 | 31.35 | 30.45 | 31.03 | 180,484 | +1.00(+3.31%) |
Jan 18, 2006 | 28.59 | 30.07 | 28.41 | 30.04 | 97,150 | +1.30(+4.53%) |
Jan 17, 2006 | 28.92 | 29.22 | 28.36 | 28.74 | 115,607 | -0.18(-0.63%) |
Jan 13, 2006 | 28.86 | 29.04 | 28.55 | 28.92 | 94,276 | +0.41(+1.43%) |
Jan 12, 2006 | 27.53 | 29.08 | 27.53 | 28.51 | 124,449 | +1.16(+4.23%) |
Jan 11, 2006 | 26.07 | 27.40 | 25.92 | 27.35 | 71,840 | +1.37(+5.26%) |
Jan 10, 2006 | 25.61 | 26.01 | 25.52 | 25.99 | 39,346 | +0.38(+1.48%) |
Jan 09, 2006 | 25.11 | 25.69 | 25.11 | 25.61 | 45,977 | +0.50(+1.98%) |
Jan 06, 2006 | 25.47 | 25.47 | 24.72 | 25.11 | 52,830 | -0.24(-0.96%) |
Jan 05, 2006 | 25.61 | 25.66 | 25.33 | 25.35 | 77,145 | -0.44(-1.72%) |
Jan 04, 2006 | 25.33 | 26.00 | 25.33 | 25.80 | 73,719 | +0.49(+1.93%) |
Jan 03, 2006 | 23.83 | 25.34 | 23.83 | 25.31 | 81,013 | +1.66(+7.00%) |
Dec 30, 2005 | 23.07 | 24.16 | 22.71 | 23.65 | 119,254 | +0.85(+3.73%) |
Dec 29, 2005 | 24.38 | 24.38 | 22.67 | 22.80 | 208,005 | -1.62(-6.63%) |
Dec 28, 2005 | 24.71 | 24.75 | 24.22 | 24.42 | 24,867 | -0.24(-0.99%) |
Dec 27, 2005 | 25.74 | 25.74 | 24.51 | 24.66 | 61,340 | -1.08(-4.18%) |
Dec 23, 2005 | 25.99 | 26.10 | 25.69 | 25.74 | 16,799 | -0.29(-1.11%) |
Dec 22, 2005 | 25.94 | 26.24 | 25.94 | 26.03 | 29,178 | +0.08(+0.31%) |
Dec 21, 2005 | 25.92 | 26.24 | 25.89 | 25.95 | 29,178 | +0.17(+0.67%) |
Dec 20, 2005 | 25.52 | 26.03 | 25.47 | 25.78 | 88,860 | +0.16(+0.64%) |
Dec 19, 2005 | 25.79 | 25.81 | 25.52 | 25.61 | 42,109 | -0.15(-0.60%) |
Dec 16, 2005 | 25.92 | 25.92 | 25.56 | 25.77 | 105,439 | -0.15(-0.59%) |
Dec 15, 2005 | 25.74 | 26.01 | 25.30 | 25.92 | 69,187 | +0.13(+0.49%) |
Dec 14, 2005 | 24.72 | 26.33 | 24.70 | 25.80 | 58,024 | +1.30(+5.32%) |
Dec 13, 2005 | 24.75 | 24.75 | 24.38 | 24.49 | 65,650 | +0.02(+0.07%) |
Dec 12, 2005 | 24.43 | 24.65 | 24.34 | 24.47 | 58,798 | +0.20(+0.82%) |
Dec 09, 2005 | 23.16 | 24.38 | 23.07 | 24.28 | 62,666 | +0.90(+3.87%) |
Dec 08, 2005 | 23.44 | 23.52 | 22.66 | 23.37 | 65,319 | -0.52(-2.16%) |
Dec 07, 2005 | 24.08 | 24.20 | 23.78 | 23.89 | 20,557 | -0.42(-1.71%) |
Dec 06, 2005 | 23.92 | 24.64 | 23.80 | 24.30 | 47,414 | +0.37(+1.55%) |
Dec 05, 2005 | 23.61 | 23.97 | 23.48 | 23.93 | 28,072 | -0.10(-0.41%) |
Dec 02, 2005 | 23.57 | 24.07 | 23.57 | 24.03 | 31,720 | +0.16(+0.68%) |