Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.59 | 35.80 | 35.45 | 35.55 | 1,781,585 | -0.02(-0.07%) |
Jul 28, 2006 | 35.33 | 35.68 | 35.17 | 35.57 | 1,400,467 | +0.71(+2.03%) |
Jul 27, 2006 | 35.48 | 35.52 | 34.60 | 34.86 | 3,972,142 | +0.34(+0.99%) |
Jul 26, 2006 | 34.70 | 34.81 | 34.33 | 34.52 | 5,813,289 | -0.33(-0.94%) |
Jul 25, 2006 | 35.09 | 35.20 | 34.59 | 34.85 | 3,923,748 | -0.12(-0.33%) |
Jul 24, 2006 | 34.53 | 35.24 | 34.44 | 34.96 | 3,459,835 | +1.02(+3.01%) |
Jul 21, 2006 | 34.35 | 34.39 | 33.73 | 33.94 | 5,954,748 | -0.93(-2.66%) |
Jul 20, 2006 | 36.83 | 36.85 | 34.76 | 34.87 | 7,427,100 | -1.08(-3.01%) |
Jul 19, 2006 | 35.21 | 36.27 | 35.16 | 35.95 | 4,978,785 | +0.69(+1.97%) |
Jul 18, 2006 | 36.47 | 36.47 | 34.97 | 35.26 | 6,953,945 | -0.65(-1.82%) |
Jul 17, 2006 | 36.68 | 36.79 | 35.82 | 35.91 | 3,540,834 | -0.61(-1.66%) |
Jul 14, 2006 | 37.14 | 37.19 | 36.44 | 36.52 | 5,789,284 | +0.04(+0.11%) |
Jul 13, 2006 | 36.64 | 36.96 | 35.93 | 36.48 | 22,988,082 | -2.73(-6.97%) |
Jul 12, 2006 | 40.25 | 40.32 | 39.06 | 39.22 | 3,466,767 | -1.49(-3.66%) |
Jul 11, 2006 | 40.36 | 40.79 | 40.00 | 40.70 | 2,044,734 | +0.02(+0.06%) |
Jul 10, 2006 | 40.96 | 41.12 | 40.48 | 40.68 | 1,925,996 | -0.26(-0.65%) |
Jul 07, 2006 | 41.03 | 41.52 | 40.88 | 40.95 | 2,670,772 | -0.67(-1.61%) |
Jul 06, 2006 | 41.58 | 41.67 | 41.26 | 41.62 | 2,242,417 | +1.06(+2.61%) |
Jul 05, 2006 | 40.74 | 40.88 | 40.32 | 40.56 | 1,023,073 | -0.81(-1.96%) |
Jul 03, 2006 | 41.06 | 41.38 | 40.95 | 41.37 | 710,888 | +0.45(+1.10%) |
Jun 30, 2006 | 41.00 | 41.16 | 40.74 | 40.91 | 693,173 | +0.15(+0.36%) |
Jun 29, 2006 | 39.43 | 40.78 | 39.43 | 40.77 | 1,462,468 | +1.50(+3.81%) |
Jun 28, 2006 | 39.34 | 39.39 | 38.97 | 39.27 | 1,565,802 | +0.13(+0.34%) |
Jun 27, 2006 | 40.08 | 40.08 | 39.13 | 39.14 | 1,626,134 | -1.09(-2.71%) |
Jun 26, 2006 | 39.82 | 40.23 | 39.71 | 40.23 | 989,954 | +0.23(+0.58%) |
Jun 23, 2006 | 39.90 | 40.29 | 39.85 | 40.00 | 920,252 | +0.03(+0.08%) |
Jun 22, 2006 | 40.15 | 40.24 | 39.75 | 39.96 | 1,274,797 | -0.33(-0.81%) |
Jun 21, 2006 | 39.86 | 40.49 | 39.81 | 40.29 | 2,442,667 | +0.48(+1.21%) |
Jun 20, 2006 | 39.77 | 40.12 | 39.50 | 39.81 | 1,094,187 | +0.00(+0.00%) |
Jun 19, 2006 | 40.38 | 40.41 | 39.63 | 39.81 | 2,408,008 | +0.02(+0.06%) |
Jun 16, 2006 | 39.89 | 39.97 | 39.27 | 39.78 | 3,001,699 | +0.47(+1.19%) |
Jun 15, 2006 | 38.73 | 39.50 | 38.72 | 39.32 | 2,877,056 | +1.40(+3.70%) |
Jun 14, 2006 | 38.17 | 38.44 | 37.53 | 37.92 | 1,321,908 | +0.07(+0.19%) |
Jun 13, 2006 | 38.56 | 38.78 | 37.75 | 37.85 | 2,298,769 | -0.21(-0.55%) |
Jun 12, 2006 | 38.71 | 38.76 | 38.02 | 38.06 | 2,310,836 | -0.17(-0.45%) |
Jun 09, 2006 | 38.69 | 38.87 | 38.06 | 38.23 | 2,961,520 | -0.48(-1.23%) |
Jun 08, 2006 | 38.68 | 38.90 | 38.04 | 38.70 | 3,198,355 | -0.79(-2.01%) |
Jun 07, 2006 | 39.61 | 40.15 | 39.26 | 39.50 | 1,774,011 | -0.46(-1.15%) |
Jun 06, 2006 | 40.12 | 40.17 | 39.55 | 39.96 | 2,552,548 | -0.55(-1.37%) |
Jun 05, 2006 | 41.46 | 41.46 | 40.49 | 40.51 | 1,636,275 | -1.20(-2.88%) |
Jun 02, 2006 | 42.26 | 42.30 | 41.37 | 41.71 | 1,241,037 | -0.03(-0.07%) |
Jun 01, 2006 | 40.91 | 41.78 | 40.89 | 41.74 | 1,402,650 | +0.74(+1.81%) |
May 31, 2006 | 40.91 | 41.09 | 40.55 | 41.00 | 1,331,407 | +0.12(+0.29%) |
May 30, 2006 | 41.37 | 41.47 | 40.84 | 40.88 | 1,565,417 | -0.95(-2.27%) |
May 26, 2006 | 41.92 | 41.99 | 41.48 | 41.83 | 1,179,294 | -0.01(-0.02%) |
May 25, 2006 | 41.72 | 41.87 | 41.32 | 41.84 | 2,066,556 | +1.15(+2.83%) |
May 24, 2006 | 41.42 | 41.55 | 40.27 | 40.69 | 3,771,122 | -0.91(-2.19%) |
May 23, 2006 | 42.02 | 42.25 | 41.57 | 41.60 | 2,307,113 | +0.65(+1.60%) |
May 22, 2006 | 41.09 | 41.28 | 40.38 | 40.95 | 2,914,025 | -0.26(-0.62%) |
May 19, 2006 | 41.06 | 41.20 | 40.51 | 41.20 | 2,342,157 | +0.86(+2.14%) |
May 18, 2006 | 40.81 | 41.05 | 40.34 | 40.34 | 1,863,995 | -0.17(-0.42%) |
May 17, 2006 | 41.30 | 41.57 | 39.73 | 40.51 | 2,688,359 | -1.31(-3.13%) |
May 16, 2006 | 42.15 | 42.22 | 41.69 | 41.82 | 1,931,387 | +0.07(+0.17%) |
May 15, 2006 | 41.62 | 42.10 | 41.35 | 41.75 | 2,424,696 | -0.02(-0.06%) |
May 12, 2006 | 42.29 | 42.50 | 41.55 | 41.77 | 2,243,572 | -0.51(-1.20%) |
May 11, 2006 | 43.06 | 43.07 | 42.24 | 42.28 | 1,146,560 | -0.72(-1.68%) |
May 10, 2006 | 43.25 | 43.43 | 42.81 | 43.00 | 1,240,524 | -0.19(-0.45%) |
May 09, 2006 | 43.20 | 43.41 | 43.01 | 43.20 | 810,499 | -0.48(-1.11%) |
May 08, 2006 | 43.63 | 43.88 | 43.44 | 43.68 | 1,167,741 | -0.11(-0.25%) |
May 05, 2006 | 43.55 | 43.79 | 43.36 | 43.79 | 731,555 | +0.26(+0.61%) |
May 04, 2006 | 43.08 | 43.65 | 43.06 | 43.52 | 1,310,098 | +1.04(+2.46%) |
May 03, 2006 | 42.57 | 42.59 | 42.22 | 42.48 | 1,481,209 | -0.48(-1.12%) |
May 02, 2006 | 43.03 | 43.20 | 42.81 | 42.96 | 1,036,166 | +0.19(+0.46%) |
May 01, 2006 | 42.50 | 43.07 | 42.50 | 42.77 | 1,512,787 | +0.21(+0.49%) |
Apr 28, 2006 | 42.67 | 42.77 | 42.50 | 42.56 | 1,022,944 | -0.59(-1.37%) |
Apr 27, 2006 | 42.60 | 43.40 | 42.52 | 43.15 | 1,358,235 | -0.03(-0.07%) |
Apr 26, 2006 | 43.22 | 43.39 | 43.00 | 43.18 | 940,149 | +0.41(+0.97%) |
Apr 25, 2006 | 42.70 | 42.96 | 42.51 | 42.77 | 1,534,738 | -0.09(-0.20%) |
Apr 24, 2006 | 42.67 | 42.85 | 42.44 | 42.85 | 1,322,678 | +0.07(+0.16%) |
Apr 21, 2006 | 42.94 | 43.03 | 42.75 | 42.78 | 1,403,291 | -0.69(-1.59%) |
Apr 20, 2006 | 43.34 | 43.51 | 43.22 | 43.48 | 2,636,114 | -0.83(-1.86%) |
Apr 19, 2006 | 44.04 | 44.34 | 43.87 | 44.30 | 1,879,399 | +0.83(+1.92%) |
Apr 18, 2006 | 43.11 | 43.47 | 42.93 | 43.47 | 1,936,650 | +0.29(+0.67%) |
Apr 17, 2006 | 43.13 | 43.50 | 43.13 | 43.18 | 960,559 | +0.18(+0.42%) |
Apr 13, 2006 | 43.33 | 43.20 | 42.81 | 43.00 | 633,227 | -0.33(-0.76%) |
Apr 12, 2006 | 43.36 | 43.52 | 42.96 | 43.33 | 937,196 | -0.17(-0.39%) |
Apr 11, 2006 | 43.96 | 44.00 | 43.08 | 43.50 | 1,898,269 | -0.55(-1.24%) |
Apr 10, 2006 | 44.29 | 44.30 | 43.88 | 44.05 | 1,542,183 | +0.55(+1.25%) |
Apr 07, 2006 | 44.92 | 44.96 | 43.46 | 43.50 | 3,866,882 | -0.90(-2.03%) |
Apr 06, 2006 | 44.04 | 44.40 | 43.65 | 44.40 | 2,949,454 | +1.92(+4.53%) |
Apr 05, 2006 | 42.57 | 42.63 | 42.33 | 42.48 | 1,443,213 | -0.55(-1.29%) |
Apr 04, 2006 | 42.79 | 43.11 | 42.62 | 43.03 | 1,507,781 | +0.51(+1.21%) |
Apr 03, 2006 | 42.22 | 42.74 | 42.16 | 42.52 | 1,145,790 | +0.20(+0.48%) |
Mar 31, 2006 | 42.32 | 42.42 | 42.08 | 42.32 | 1,362,728 | +0.31(+0.74%) |
Mar 30, 2006 | 41.74 | 42.24 | 41.60 | 42.01 | 1,445,395 | +1.29(+3.18%) |
Mar 29, 2006 | 40.41 | 40.86 | 40.30 | 40.71 | 889,701 | +0.62(+1.55%) |
Mar 28, 2006 | 40.35 | 40.60 | 40.00 | 40.09 | 1,147,202 | -0.03(-0.08%) |
Mar 27, 2006 | 40.13 | 40.31 | 39.89 | 40.12 | 1,363,883 | -0.55(-1.36%) |
Mar 24, 2006 | 40.43 | 40.77 | 40.36 | 40.67 | 614,870 | -0.10(-0.25%) |
Mar 23, 2006 | 41.03 | 41.16 | 40.59 | 40.77 | 606,655 | -0.37(-0.91%) |
Mar 22, 2006 | 40.77 | 41.23 | 40.68 | 41.15 | 741,182 | +0.34(+0.82%) |
Mar 21, 2006 | 41.25 | 41.29 | 40.80 | 40.81 | 1,725,360 | -0.81(-1.95%) |
Mar 20, 2006 | 41.34 | 41.67 | 41.23 | 41.62 | 1,309,585 | +0.04(+0.09%) |
Mar 17, 2006 | 41.27 | 41.58 | 41.05 | 41.58 | 603,703 | +0.30(+0.74%) |
Mar 16, 2006 | 41.30 | 41.56 | 41.12 | 41.28 | 997,656 | +0.01(+0.02%) |
Mar 15, 2006 | 40.90 | 41.29 | 40.78 | 41.27 | 911,651 | +0.50(+1.22%) |
Mar 14, 2006 | 40.26 | 40.88 | 40.21 | 40.77 | 521,805 | +0.51(+1.28%) |
Mar 13, 2006 | 40.25 | 40.41 | 40.21 | 40.26 | 928,596 | -0.12(-0.29%) |
Mar 10, 2006 | 39.95 | 40.38 | 39.85 | 40.38 | 831,423 | +0.43(+1.07%) |
Mar 09, 2006 | 40.00 | 40.29 | 39.93 | 39.95 | 637,848 | +0.29(+0.73%) |
Mar 08, 2006 | 39.49 | 39.82 | 39.40 | 39.66 | 890,728 | -0.33(-0.84%) |
Mar 07, 2006 | 40.12 | 40.10 | 39.74 | 40.00 | 1,501,876 | -0.37(-0.91%) |
Mar 06, 2006 | 40.75 | 40.77 | 40.24 | 40.36 | 1,568,369 | -0.23(-0.56%) |
Mar 03, 2006 | 40.03 | 40.66 | 39.96 | 40.59 | 2,190,814 | +0.34(+0.85%) |
Mar 02, 2006 | 40.10 | 40.25 | 39.69 | 40.24 | 1,181,476 | -0.16(-0.40%) |
Mar 01, 2006 | 40.06 | 40.44 | 40.05 | 40.41 | 864,156 | +0.60(+1.51%) |
Feb 28, 2006 | 40.57 | 40.19 | 39.57 | 39.81 | 1,040,787 | -0.76(-1.88%) |
Feb 27, 2006 | 40.35 | 40.62 | 40.28 | 40.57 | 787,008 | +0.11(+0.27%) |
Feb 24, 2006 | 40.19 | 40.51 | 40.16 | 40.46 | 761,849 | +0.05(+0.12%) |
Feb 23, 2006 | 40.48 | 40.52 | 40.30 | 40.42 | 1,131,798 | +0.37(+0.93%) |
Feb 22, 2006 | 39.70 | 40.13 | 39.70 | 40.04 | 899,200 | +0.65(+1.66%) |
Feb 21, 2006 | 39.64 | 39.72 | 39.37 | 39.39 | 806,135 | -0.19(-0.49%) |
Feb 17, 2006 | 39.54 | 39.67 | 39.40 | 39.58 | 578,286 | +0.05(+0.12%) |
Feb 16, 2006 | 39.39 | 39.56 | 39.22 | 39.54 | 1,007,412 | +0.34(+0.87%) |
Feb 15, 2006 | 39.30 | 39.58 | 38.99 | 39.19 | 588,812 | +0.27(+0.70%) |
Feb 14, 2006 | 38.41 | 38.96 | 38.31 | 38.92 | 808,831 | +0.55(+1.44%) |
Feb 13, 2006 | 38.40 | 38.62 | 38.27 | 38.37 | 1,044,510 | -0.65(-1.66%) |
Feb 10, 2006 | 39.29 | 39.43 | 38.83 | 39.01 | 684,444 | -0.12(-0.30%) |
Feb 09, 2006 | 39.33 | 39.41 | 39.05 | 39.13 | 573,793 | +0.07(+0.18%) |
Feb 08, 2006 | 38.77 | 39.18 | 38.69 | 39.06 | 606,912 | +0.40(+1.03%) |
Feb 07, 2006 | 38.90 | 39.21 | 38.66 | 38.66 | 703,057 | -0.41(-1.04%) |
Feb 06, 2006 | 39.11 | 39.20 | 38.97 | 39.07 | 822,951 | -0.18(-0.46%) |
Feb 03, 2006 | 38.97 | 39.50 | 38.95 | 39.25 | 1,123,326 | -0.60(-1.51%) |
Feb 02, 2006 | 40.35 | 40.55 | 39.75 | 39.85 | 1,145,662 | -0.83(-2.05%) |
Feb 01, 2006 | 39.79 | 40.71 | 39.79 | 40.68 | 1,795,448 | +0.66(+1.65%) |
Jan 31, 2006 | 39.81 | 40.14 | 39.69 | 40.02 | 1,547,189 | +0.51(+1.30%) |
Jan 30, 2006 | 39.33 | 39.61 | 39.29 | 39.50 | 1,500,849 | +0.24(+0.62%) |
Jan 27, 2006 | 39.18 | 39.40 | 39.09 | 39.26 | 2,763,324 | -0.10(-0.26%) |
Jan 26, 2006 | 39.28 | 39.53 | 39.18 | 39.36 | 2,789,896 | +0.65(+1.67%) |
Jan 25, 2006 | 38.28 | 38.94 | 38.27 | 38.72 | 6,857,157 | +3.31(+9.35%) |
Jan 24, 2006 | 35.09 | 35.46 | 35.02 | 35.41 | 1,090,465 | +0.53(+1.52%) |
Jan 23, 2006 | 35.17 | 35.18 | 34.82 | 34.88 | 1,548,601 | +0.60(+1.75%) |
Jan 20, 2006 | 34.85 | 34.89 | 34.24 | 34.28 | 2,226,114 | -0.86(-2.46%) |
Jan 19, 2006 | 34.96 | 35.34 | 34.92 | 35.14 | 1,803,022 | -0.22(-0.62%) |
Jan 18, 2006 | 35.26 | 35.44 | 35.16 | 35.36 | 2,670,772 | -0.44(-1.22%) |
Jan 17, 2006 | 35.75 | 35.87 | 35.59 | 35.80 | 1,658,097 | -0.34(-0.93%) |
Jan 13, 2006 | 35.77 | 36.16 | 35.77 | 36.13 | 817,688 | +0.30(+0.85%) |
Jan 12, 2006 | 35.89 | 36.05 | 35.73 | 35.83 | 1,346,425 | -0.51(-1.39%) |
Jan 11, 2006 | 36.04 | 36.45 | 35.96 | 36.33 | 2,426,493 | -0.57(-1.54%) |
Jan 10, 2006 | 37.34 | 38.13 | 36.74 | 36.90 | 4,020,664 | -1.12(-2.95%) |
Jan 09, 2006 | 38.03 | 38.06 | 37.74 | 38.02 | 1,442,956 | -0.02(-0.06%) |
Jan 06, 2006 | 37.88 | 38.13 | 37.63 | 38.05 | 2,416,224 | +0.70(+1.88%) |
Jan 05, 2006 | 37.33 | 37.42 | 37.21 | 37.35 | 1,932,286 | +0.87(+2.39%) |
Jan 04, 2006 | 36.19 | 36.47 | 36.07 | 36.47 | 1,366,707 | +0.68(+1.89%) |
Jan 03, 2006 | 35.53 | 35.98 | 35.38 | 35.80 | 4,133,241 | +0.69(+1.95%) |
Dec 30, 2005 | 35.17 | 35.26 | 34.99 | 35.11 | 898,686 | -0.37(-1.03%) |
Dec 29, 2005 | 35.75 | 35.78 | 35.45 | 35.48 | 859,663 | -0.18(-0.50%) |
Dec 28, 2005 | 35.94 | 35.98 | 35.57 | 35.66 | 553,255 | +0.23(+0.64%) |
Dec 27, 2005 | 35.66 | 35.74 | 35.39 | 35.43 | 370,462 | -0.13(-0.37%) |
Dec 23, 2005 | 35.56 | 35.67 | 35.46 | 35.56 | 558,903 | -0.16(-0.46%) |
Dec 22, 2005 | 35.55 | 35.73 | 35.49 | 35.73 | 667,243 | +0.16(+0.46%) |
Dec 21, 2005 | 35.48 | 35.61 | 35.41 | 35.56 | 772,888 | +0.16(+0.46%) |
Dec 20, 2005 | 35.47 | 35.48 | 35.21 | 35.40 | 952,857 | -0.41(-1.15%) |
Dec 19, 2005 | 36.08 | 36.19 | 35.80 | 35.81 | 937,196 | -0.28(-0.78%) |
Dec 16, 2005 | 36.22 | 36.22 | 35.93 | 36.09 | 548,377 | -0.08(-0.22%) |
Dec 15, 2005 | 36.12 | 36.23 | 35.97 | 36.17 | 808,060 | +0.02(+0.06%) |
Dec 14, 2005 | 36.04 | 36.20 | 36.01 | 36.15 | 913,834 | -0.01(-0.02%) |
Dec 13, 2005 | 35.87 | 36.26 | 35.86 | 36.15 | 919,353 | +0.09(+0.26%) |
Dec 12, 2005 | 36.02 | 36.14 | 35.82 | 36.06 | 851,191 | +0.30(+0.85%) |
Dec 09, 2005 | 35.56 | 35.80 | 35.46 | 35.76 | 530,277 | +0.25(+0.70%) |
Dec 08, 2005 | 35.46 | 35.83 | 35.32 | 35.51 | 1,354,898 | +0.22(+0.62%) |
Dec 07, 2005 | 35.39 | 35.48 | 35.10 | 35.29 | 774,942 | -0.44(-1.22%) |
Dec 06, 2005 | 35.64 | 35.90 | 35.47 | 35.73 | 759,667 | +0.24(+0.68%) |
Dec 05, 2005 | 35.62 | 35.66 | 35.27 | 35.48 | 844,003 | -0.03(-0.09%) |
Dec 02, 2005 | 35.30 | 35.55 | 35.23 | 35.52 | 736,432 | +0.10(+0.29%) |
Dec 01, 2005 | 35.26 | 35.45 | 35.17 | 35.41 | 1,125,508 | +0.24(+0.69%) |
Nov 30, 2005 | 35.31 | 35.38 | 35.13 | 35.17 | 1,311,638 | +0.17(+0.49%) |
Nov 29, 2005 | 35.22 | 35.23 | 34.94 | 35.00 | 1,240,010 | +0.48(+1.38%) |
Nov 28, 2005 | 34.85 | 34.88 | 34.41 | 34.53 | 1,317,286 | +0.54(+1.58%) |
Nov 25, 2005 | 34.03 | 34.08 | 33.96 | 33.99 | 236,577 | +0.11(+0.32%) |
Nov 23, 2005 | 33.83 | 34.00 | 33.80 | 33.88 | 660,568 | +0.13(+0.39%) |
Nov 22, 2005 | 33.37 | 33.81 | 33.28 | 33.75 | 1,944,737 | +0.35(+1.05%) |
Nov 21, 2005 | 33.44 | 33.54 | 33.26 | 33.40 | 996,116 | +0.15(+0.45%) |
Nov 18, 2005 | 33.26 | 33.30 | 32.99 | 33.25 | 714,225 | +0.33(+0.99%) |
Nov 17, 2005 | 32.87 | 33.05 | 32.61 | 32.92 | 2,263,469 | +0.14(+0.43%) |
Nov 16, 2005 | 32.95 | 32.95 | 32.72 | 32.78 | 805,878 | -0.18(-0.54%) |
Nov 15, 2005 | 33.15 | 33.31 | 32.89 | 32.96 | 641,570 | -0.19(-0.56%) |
Nov 14, 2005 | 33.17 | 33.21 | 33.08 | 33.15 | 913,449 | -0.31(-0.93%) |
Nov 11, 2005 | 33.28 | 33.49 | 33.26 | 33.46 | 1,362,214 | +0.24(+0.73%) |
Nov 10, 2005 | 33.18 | 33.30 | 32.78 | 33.22 | 1,297,390 | -0.14(-0.42%) |
Nov 09, 2005 | 33.20 | 33.47 | 33.12 | 33.36 | 1,007,284 | +0.06(+0.19%) |
Nov 08, 2005 | 33.21 | 33.42 | 33.12 | 33.30 | 854,272 | -0.10(-0.30%) |
Nov 07, 2005 | 33.37 | 33.48 | 33.11 | 33.40 | 1,052,212 | +0.11(+0.33%) |
Nov 04, 2005 | 33.59 | 33.69 | 33.13 | 33.29 | 889,701 | -0.21(-0.63%) |
Nov 03, 2005 | 33.67 | 33.85 | 33.44 | 33.50 | 1,561,951 | -0.23(-0.69%) |
Nov 02, 2005 | 33.23 | 33.73 | 33.19 | 33.73 | 1,084,046 | +0.37(+1.10%) |
Nov 01, 2005 | 33.22 | 33.46 | 33.13 | 33.37 | 952,472 | -0.09(-0.26%) |
Oct 31, 2005 | 33.15 | 33.57 | 33.14 | 33.45 | 1,191,360 | +0.16(+0.47%) |
Oct 28, 2005 | 33.03 | 33.67 | 32.98 | 33.30 | 1,981,321 | +0.26(+0.78%) |
Oct 27, 2005 | 33.56 | 33.62 | 33.04 | 33.04 | 936,041 | -0.52(-1.56%) |
Oct 26, 2005 | 33.77 | 33.97 | 33.52 | 33.56 | 1,438,720 | -0.34(-1.01%) |
Oct 25, 2005 | 34.12 | 34.28 | 33.76 | 33.90 | 1,353,229 | -0.36(-1.05%) |
Oct 24, 2005 | 33.90 | 34.28 | 33.87 | 34.26 | 1,553,992 | +0.28(+0.83%) |
Oct 21, 2005 | 34.25 | 34.42 | 33.93 | 33.98 | 1,862,326 | +0.03(+0.09%) |
Oct 20, 2005 | 34.46 | 34.53 | 33.89 | 33.95 | 4,488,942 | +0.03(+0.09%) |
Oct 19, 2005 | 33.22 | 33.92 | 33.16 | 33.92 | 2,471,934 | +0.22(+0.65%) |
Oct 18, 2005 | 33.65 | 33.86 | 33.60 | 33.70 | 1,525,239 | -0.23(-0.69%) |
Oct 17, 2005 | 33.86 | 34.03 | 33.83 | 33.93 | 1,016,526 | +0.24(+0.72%) |
Oct 14, 2005 | 33.30 | 33.74 | 33.26 | 33.69 | 870,703 | +0.45(+1.36%) |
Oct 13, 2005 | 32.90 | 33.26 | 32.73 | 33.24 | 1,174,801 | +0.23(+0.68%) |
Oct 12, 2005 | 33.23 | 33.37 | 33.02 | 33.02 | 1,595,069 | -0.23(-0.68%) |
Oct 11, 2005 | 33.57 | 33.67 | 33.18 | 33.24 | 2,383,234 | -0.22(-0.65%) |
Oct 10, 2005 | 33.53 | 33.60 | 33.26 | 33.46 | 1,724,077 | +0.00(+0.00%) |
Oct 07, 2005 | 33.28 | 33.52 | 33.30 | 33.46 | 1,608,291 | +0.37(+1.11%) |
Oct 06, 2005 | 33.33 | 33.45 | 33.00 | 33.09 | 1,585,699 | -0.13(-0.40%) |
Oct 05, 2005 | 33.54 | 33.65 | 33.22 | 33.23 | 1,496,228 | -0.29(-0.86%) |
Oct 04, 2005 | 33.73 | 33.95 | 33.51 | 33.51 | 609,479 | -0.04(-0.12%) |
Oct 03, 2005 | 33.62 | 33.68 | 33.45 | 33.55 | 828,599 | -0.20(-0.60%) |
Sep 30, 2005 | 33.61 | 33.94 | 33.58 | 33.76 | 923,589 | +0.04(+0.12%) |
Sep 29, 2005 | 33.48 | 33.76 | 33.20 | 33.72 | 1,614,966 | +0.18(+0.53%) |
Sep 28, 2005 | 33.54 | 33.66 | 33.34 | 33.54 | 979,557 | +0.39(+1.18%) |
Sep 27, 2005 | 33.16 | 33.29 | 32.94 | 33.15 | 1,291,228 | -0.35(-1.05%) |
Sep 26, 2005 | 33.48 | 33.66 | 33.37 | 33.50 | 1,627,931 | +0.86(+2.63%) |
Sep 23, 2005 | 32.64 | 32.76 | 32.17 | 32.64 | 1,568,369 | -0.30(-0.92%) |
Sep 22, 2005 | 32.95 | 32.98 | 32.69 | 32.95 | 1,773,497 | -0.20(-0.61%) |
Sep 21, 2005 | 33.39 | 33.50 | 33.10 | 33.15 | 1,157,215 | -0.38(-1.14%) |
Sep 20, 2005 | 33.53 | 34.04 | 33.43 | 33.53 | 929,494 | -0.23(-0.69%) |
Sep 19, 2005 | 33.76 | 33.87 | 33.65 | 33.76 | 1,296,748 | -0.69(-1.99%) |
Sep 16, 2005 | 34.04 | 34.47 | 34.01 | 34.45 | 1,332,048 | +0.93(+2.77%) |
Sep 15, 2005 | 33.60 | 33.65 | 33.40 | 33.52 | 546,965 | -0.30(-0.88%) |
Sep 14, 2005 | 34.01 | 34.08 | 33.70 | 33.82 | 722,569 | -0.15(-0.44%) |
Sep 13, 2005 | 34.25 | 34.27 | 33.90 | 33.97 | 1,339,109 | -0.57(-1.65%) |
Sep 12, 2005 | 34.60 | 34.73 | 34.42 | 34.53 | 928,724 | +0.00(+0.00%) |
Sep 09, 2005 | 34.31 | 34.59 | 34.31 | 34.53 | 1,114,469 | +0.37(+1.07%) |
Sep 08, 2005 | 34.18 | 34.29 | 34.11 | 34.17 | 558,775 | -0.22(-0.63%) |
Sep 07, 2005 | 34.39 | 34.55 | 34.21 | 34.39 | 1,494,431 | +0.09(+0.25%) |
Sep 06, 2005 | 34.06 | 34.32 | 34.05 | 34.30 | 1,335,386 | +0.72(+2.13%) |
Sep 02, 2005 | 33.58 | 33.80 | 33.55 | 33.58 | 984,178 | -0.01(-0.02%) |
Sep 01, 2005 | 33.58 | 33.69 | 33.19 | 33.59 | 1,462,083 | +0.35(+1.05%) |
Aug 31, 2005 | 32.82 | 33.30 | 32.63 | 33.24 | 1,236,801 | +0.52(+1.60%) |
Aug 30, 2005 | 32.75 | 32.80 | 32.49 | 32.72 | 955,681 | -0.09(-0.28%) |
Aug 29, 2005 | 32.56 | 32.84 | 32.49 | 32.81 | 581,239 | +0.23(+0.69%) |
Aug 26, 2005 | 33.02 | 33.05 | 32.56 | 32.59 | 795,096 | -0.30(-0.90%) |
Aug 25, 2005 | 32.83 | 32.95 | 32.76 | 32.88 | 717,691 | +0.00(+0.00%) |
Aug 24, 2005 | 32.86 | 33.24 | 32.85 | 32.88 | 514,617 | -0.13(-0.40%) |
Aug 23, 2005 | 32.94 | 33.08 | 32.82 | 33.02 | 689,322 | -0.06(-0.19%) |
Aug 22, 2005 | 33.05 | 33.25 | 32.97 | 33.08 | 929,494 | -0.01(-0.02%) |
Aug 19, 2005 | 33.02 | 33.14 | 32.96 | 33.09 | 576,232 | +0.32(+0.97%) |
Aug 18, 2005 | 32.68 | 32.92 | 32.56 | 32.77 | 1,343,216 | -0.34(-1.01%) |
Aug 17, 2005 | 32.94 | 33.18 | 32.82 | 33.10 | 1,473,892 | -0.02(-0.07%) |
Aug 16, 2005 | 33.52 | 33.60 | 33.12 | 33.12 | 1,540,129 | -0.76(-2.23%) |
Aug 15, 2005 | 33.69 | 33.99 | 33.65 | 33.88 | 868,135 | -0.01(-0.02%) |
Aug 12, 2005 | 33.80 | 34.04 | 33.72 | 33.89 | 897,146 | -0.19(-0.55%) |
Aug 11, 2005 | 33.94 | 34.13 | 33.80 | 34.07 | 473,283 | +0.19(+0.55%) |
Aug 10, 2005 | 34.07 | 34.25 | 33.81 | 33.89 | 1,022,046 | +0.28(+0.83%) |
Aug 09, 2005 | 33.33 | 33.75 | 33.27 | 33.61 | 828,471 | +0.37(+1.13%) |
Aug 08, 2005 | 33.55 | 33.58 | 33.22 | 33.23 | 554,410 | -0.13(-0.40%) |
Aug 05, 2005 | 33.61 | 33.65 | 33.26 | 33.37 | 484,964 | -0.20(-0.60%) |
Aug 04, 2005 | 33.60 | 33.86 | 33.47 | 33.57 | 1,007,284 | -0.51(-1.49%) |
Aug 03, 2005 | 33.83 | 34.13 | 33.83 | 34.07 | 1,086,614 | +0.38(+1.13%) |
Aug 02, 2005 | 33.54 | 33.75 | 33.53 | 33.69 | 2,264,881 | +0.41(+1.24%) |