Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.07 | 32.56 | 31.76 | 31.95 | 87,946 | +0.00(+0.00%) |
Aug 30, 2006 | 32.43 | 32.53 | 31.76 | 31.95 | 93,989 | -0.20(-0.63%) |
Aug 29, 2006 | 31.42 | 32.22 | 31.41 | 32.15 | 210,864 | +0.85(+2.71%) |
Aug 28, 2006 | 30.21 | 31.49 | 30.21 | 31.30 | 103,117 | +1.10(+3.63%) |
Aug 25, 2006 | 30.44 | 30.91 | 30.02 | 30.21 | 72,259 | -0.39(-1.27%) |
Aug 24, 2006 | 31.34 | 31.34 | 30.33 | 30.60 | 126,390 | -0.75(-2.38%) |
Aug 23, 2006 | 31.15 | 31.59 | 30.97 | 31.34 | 68,402 | +0.11(+0.35%) |
Aug 22, 2006 | 31.29 | 31.93 | 31.21 | 31.23 | 120,732 | -0.19(-0.59%) |
Aug 21, 2006 | 31.27 | 31.89 | 30.87 | 31.42 | 101,446 | -0.05(-0.15%) |
Aug 18, 2006 | 32.04 | 32.18 | 31.15 | 31.47 | 116,489 | -0.96(-2.97%) |
Aug 17, 2006 | 31.69 | 32.47 | 31.58 | 32.43 | 122,275 | +0.62(+1.96%) |
Aug 16, 2006 | 31.97 | 32.23 | 31.56 | 31.81 | 117,132 | +0.03(+0.10%) |
Aug 15, 2006 | 31.19 | 32.16 | 31.11 | 31.78 | 161,877 | +0.90(+2.92%) |
Aug 14, 2006 | 31.62 | 32.11 | 30.51 | 30.88 | 233,108 | -0.54(-1.73%) |
Aug 11, 2006 | 31.35 | 31.65 | 30.92 | 31.42 | 203,278 | -0.32(-1.00%) |
Aug 10, 2006 | 31.11 | 32.45 | 30.44 | 31.74 | 488,717 | -0.23(-0.71%) |
Aug 09, 2006 | 27.61 | 32.74 | 27.61 | 31.97 | 1,251,044 | +4.88(+18.04%) |
Aug 08, 2006 | 27.49 | 27.63 | 27.02 | 27.08 | 152,362 | -0.37(-1.36%) |
Aug 07, 2006 | 27.73 | 27.73 | 27.15 | 27.45 | 65,830 | -0.39(-1.40%) |
Aug 04, 2006 | 28.00 | 28.29 | 27.52 | 27.84 | 105,560 | +0.02(+0.08%) |
Aug 03, 2006 | 27.10 | 27.87 | 26.98 | 27.82 | 127,161 | +0.57(+2.08%) |
Aug 02, 2006 | 27.33 | 27.49 | 27.12 | 27.25 | 106,846 | -0.04(-0.14%) |
Aug 01, 2006 | 27.42 | 27.77 | 27.22 | 27.29 | 101,317 | -0.29(-1.04%) |
Jul 31, 2006 | 27.01 | 27.80 | 26.98 | 27.58 | 106,203 | +0.30(+1.08%) |
Jul 28, 2006 | 26.95 | 27.49 | 26.95 | 27.28 | 234,008 | +0.41(+1.53%) |
Jul 27, 2006 | 27.73 | 28.19 | 26.83 | 26.87 | 95,917 | -0.84(-3.03%) |
Jul 26, 2006 | 27.84 | 28.00 | 27.23 | 27.71 | 81,260 | -0.27(-0.97%) |
Jul 25, 2006 | 27.83 | 28.18 | 27.77 | 27.98 | 122,661 | +0.16(+0.56%) |
Jul 24, 2006 | 27.13 | 28.00 | 27.21 | 27.83 | 64,030 | +0.70(+2.58%) |
Jul 21, 2006 | 27.43 | 27.49 | 26.86 | 27.13 | 89,103 | -0.46(-1.66%) |
Jul 20, 2006 | 28.16 | 28.33 | 27.49 | 27.59 | 91,288 | -0.53(-1.88%) |
Jul 19, 2006 | 27.28 | 28.36 | 27.28 | 28.12 | 96,046 | +0.86(+3.17%) |
Jul 18, 2006 | 27.69 | 27.88 | 26.71 | 27.25 | 220,250 | -0.26(-0.96%) |
Jul 17, 2006 | 27.45 | 27.80 | 27.42 | 27.52 | 105,689 | -0.06(-0.23%) |
Jul 14, 2006 | 28.01 | 28.20 | 27.49 | 27.58 | 117,775 | -0.53(-1.88%) |
Jul 13, 2006 | 28.78 | 28.82 | 28.05 | 28.11 | 216,007 | -0.79(-2.74%) |
Jul 12, 2006 | 29.98 | 30.02 | 28.89 | 28.90 | 69,431 | -1.17(-3.90%) |
Jul 11, 2006 | 30.02 | 30.10 | 29.37 | 30.08 | 77,402 | -0.10(-0.34%) |
Jul 10, 2006 | 30.45 | 30.54 | 29.98 | 30.18 | 83,574 | -0.40(-1.30%) |
Jul 07, 2006 | 30.71 | 31.37 | 30.54 | 30.57 | 98,617 | -0.25(-0.81%) |
Jul 06, 2006 | 31.02 | 31.11 | 30.49 | 30.82 | 98,232 | -0.24(-0.78%) |
Jul 05, 2006 | 30.81 | 31.22 | 30.39 | 31.06 | 212,021 | +0.11(+0.35%) |
Jul 03, 2006 | 30.73 | 31.01 | 30.59 | 30.95 | 45,387 | +0.30(+0.99%) |
Jun 30, 2006 | 30.74 | 30.90 | 30.35 | 30.65 | 264,095 | +0.02(+0.05%) |
Jun 29, 2006 | 29.59 | 30.73 | 29.55 | 30.64 | 122,147 | +1.16(+3.93%) |
Jun 28, 2006 | 29.59 | 29.83 | 29.19 | 29.48 | 135,904 | -0.10(-0.34%) |
Jun 27, 2006 | 29.62 | 30.18 | 29.39 | 29.58 | 170,234 | +0.10(+0.34%) |
Jun 26, 2006 | 29.53 | 29.93 | 29.07 | 29.48 | 161,491 | +0.12(+0.42%) |
Jun 23, 2006 | 29.32 | 29.76 | 28.79 | 29.35 | 106,332 | -0.09(-0.29%) |
Jun 22, 2006 | 29.28 | 29.50 | 28.79 | 29.44 | 142,847 | +0.05(+0.16%) |
Jun 21, 2006 | 29.13 | 30.02 | 29.13 | 29.39 | 76,245 | +0.23(+0.77%) |
Jun 20, 2006 | 29.30 | 29.62 | 28.87 | 29.17 | 137,962 | -0.12(-0.40%) |
Jun 19, 2006 | 30.33 | 30.46 | 29.02 | 29.28 | 180,906 | -0.96(-3.19%) |
Jun 16, 2006 | 30.43 | 30.64 | 30.06 | 30.25 | 288,138 | -0.23(-0.74%) |
Jun 15, 2006 | 29.91 | 30.77 | 29.59 | 30.47 | 126,518 | +0.66(+2.22%) |
Jun 14, 2006 | 29.79 | 30.18 | 29.43 | 29.81 | 161,620 | -0.01(-0.03%) |
Jun 13, 2006 | 29.95 | 30.46 | 29.55 | 29.82 | 322,340 | -0.16(-0.54%) |
Jun 12, 2006 | 31.62 | 31.62 | 29.87 | 29.98 | 260,109 | -1.71(-5.40%) |
Jun 09, 2006 | 31.46 | 32.60 | 31.33 | 31.69 | 186,820 | +0.17(+0.54%) |
Jun 08, 2006 | 31.73 | 31.94 | 30.18 | 31.52 | 340,726 | -0.37(-1.15%) |
Jun 07, 2006 | 31.54 | 32.34 | 31.24 | 31.89 | 243,780 | +0.25(+0.79%) |
Jun 06, 2006 | 31.90 | 32.00 | 31.30 | 31.64 | 284,024 | -0.33(-1.05%) |
Jun 05, 2006 | 32.43 | 32.43 | 31.68 | 31.97 | 519,575 | -0.51(-1.58%) |
Jun 02, 2006 | 29.63 | 33.62 | 29.56 | 32.49 | 1,740,662 | +1.04(+3.31%) |
Jun 01, 2006 | 31.35 | 31.81 | 31.10 | 31.44 | 505,689 | +0.09(+0.27%) |
May 31, 2006 | 31.30 | 31.77 | 31.09 | 31.36 | 546,448 | +0.44(+1.41%) |
May 30, 2006 | 32.16 | 32.35 | 30.80 | 30.92 | 465,959 | -1.35(-4.19%) |
May 26, 2006 | 33.23 | 33.31 | 32.04 | 32.28 | 437,158 | -1.11(-3.33%) |
May 25, 2006 | 34.84 | 35.05 | 32.98 | 33.39 | 573,320 | -1.58(-4.52%) |
May 24, 2006 | 35.82 | 36.10 | 34.61 | 34.97 | 333,783 | -0.65(-1.83%) |
May 23, 2006 | 35.85 | 36.42 | 35.61 | 35.62 | 504,789 | +0.06(+0.17%) |
May 22, 2006 | 34.42 | 35.57 | 34.14 | 35.56 | 304,725 | +0.68(+1.94%) |
May 19, 2006 | 33.72 | 35.26 | 33.72 | 34.88 | 253,423 | +1.05(+3.10%) |
May 18, 2006 | 34.38 | 34.60 | 33.68 | 33.83 | 171,134 | -0.43(-1.25%) |
May 17, 2006 | 34.26 | 34.46 | 33.79 | 34.26 | 204,564 | -0.19(-0.56%) |
May 16, 2006 | 33.93 | 34.56 | 33.79 | 34.45 | 114,432 | +0.53(+1.56%) |
May 15, 2006 | 34.43 | 34.59 | 33.51 | 33.93 | 256,123 | -0.66(-1.91%) |
May 12, 2006 | 34.73 | 35.02 | 34.45 | 34.59 | 123,175 | -0.26(-0.74%) |
May 11, 2006 | 35.14 | 35.43 | 34.77 | 34.84 | 195,178 | -0.49(-1.39%) |
May 10, 2006 | 35.39 | 35.80 | 35.23 | 35.33 | 220,379 | -0.37(-1.02%) |
May 09, 2006 | 35.96 | 36.36 | 35.58 | 35.70 | 167,534 | -0.28(-0.78%) |
May 08, 2006 | 36.00 | 36.40 | 35.75 | 35.98 | 203,150 | -0.14(-0.39%) |
May 05, 2006 | 36.65 | 36.94 | 36.06 | 36.12 | 286,210 | -0.44(-1.19%) |
May 04, 2006 | 37.14 | 37.18 | 36.22 | 36.55 | 224,879 | -0.44(-1.18%) |
May 03, 2006 | 35.74 | 37.03 | 35.58 | 36.99 | 424,558 | +2.73(+7.97%) |
May 02, 2006 | 34.80 | 34.94 | 33.72 | 34.26 | 241,208 | +0.03(+0.09%) |
May 01, 2006 | 34.10 | 34.46 | 33.91 | 34.23 | 191,063 | +0.24(+0.71%) |
Apr 28, 2006 | 33.91 | 34.36 | 33.72 | 33.99 | 154,291 | -0.04(-0.11%) |
Apr 27, 2006 | 34.30 | 34.59 | 33.68 | 34.03 | 243,651 | -0.44(-1.29%) |
Apr 26, 2006 | 34.18 | 34.73 | 34.18 | 34.47 | 303,825 | +0.37(+1.07%) |
Apr 25, 2006 | 34.26 | 34.26 | 33.87 | 34.10 | 133,719 | -0.16(-0.45%) |
Apr 24, 2006 | 34.69 | 34.69 | 34.24 | 34.26 | 112,118 | -0.51(-1.48%) |
Apr 21, 2006 | 35.04 | 35.08 | 34.47 | 34.77 | 120,218 | +0.02(+0.04%) |
Apr 20, 2006 | 34.64 | 35.34 | 34.48 | 34.76 | 212,150 | -0.02(-0.04%) |
Apr 19, 2006 | 35.19 | 35.43 | 34.67 | 34.77 | 148,633 | -0.56(-1.58%) |
Apr 18, 2006 | 34.77 | 35.64 | 34.46 | 35.33 | 366,570 | +0.56(+1.61%) |
Apr 17, 2006 | 35.28 | 35.38 | 34.62 | 34.77 | 171,391 | -0.47(-1.32%) |
Apr 13, 2006 | 35.37 | 35.54 | 35.07 | 35.24 | 255,351 | -0.13(-0.37%) |
Apr 12, 2006 | 35.15 | 35.68 | 35.08 | 35.37 | 224,750 | +0.19(+0.53%) |
Apr 11, 2006 | 35.00 | 35.56 | 34.78 | 35.19 | 359,112 | +0.09(+0.27%) |
Apr 10, 2006 | 36.43 | 36.70 | 35.01 | 35.09 | 389,585 | -1.34(-3.67%) |
Apr 07, 2006 | 37.62 | 37.77 | 35.96 | 36.43 | 340,597 | -1.21(-3.22%) |
Apr 06, 2006 | 39.08 | 39.67 | 37.01 | 37.64 | 796,142 | -1.83(-4.63%) |
Apr 05, 2006 | 39.28 | 40.09 | 38.23 | 39.47 | 428,158 | +0.36(+0.91%) |
Apr 04, 2006 | 38.44 | 39.56 | 38.08 | 39.11 | 176,792 | +0.53(+1.37%) |
Apr 03, 2006 | 39.96 | 40.21 | 38.50 | 38.58 | 167,277 | -1.18(-2.97%) |
Mar 31, 2006 | 37.89 | 41.02 | 37.85 | 39.77 | 385,728 | +1.95(+5.16%) |
Mar 30, 2006 | 37.71 | 38.06 | 37.37 | 37.81 | 146,062 | +0.09(+0.23%) |
Mar 29, 2006 | 37.06 | 37.82 | 36.98 | 37.73 | 296,367 | +0.61(+1.63%) |
Mar 28, 2006 | 36.24 | 37.35 | 36.24 | 37.12 | 200,064 | +0.49(+1.34%) |
Mar 27, 2006 | 36.55 | 36.96 | 36.36 | 36.63 | 231,693 | -0.37(-0.99%) |
Mar 24, 2006 | 37.78 | 37.99 | 37.00 | 37.00 | 301,896 | -0.74(-1.96%) |
Mar 23, 2006 | 37.91 | 38.04 | 37.57 | 37.74 | 169,206 | -0.63(-1.64%) |
Mar 22, 2006 | 39.66 | 39.66 | 37.46 | 38.37 | 320,540 | -0.55(-1.42%) |
Mar 21, 2006 | 39.20 | 39.93 | 38.88 | 38.92 | 163,162 | -0.40(-1.03%) |
Mar 20, 2006 | 39.12 | 39.55 | 38.91 | 39.32 | 119,189 | +0.22(+0.56%) |
Mar 17, 2006 | 39.82 | 39.82 | 38.72 | 39.11 | 310,896 | -0.52(-1.32%) |
Mar 16, 2006 | 39.26 | 40.18 | 39.03 | 39.63 | 239,022 | +0.37(+0.93%) |
Mar 15, 2006 | 37.97 | 39.28 | 37.71 | 39.26 | 227,965 | +1.30(+3.42%) |
Mar 14, 2006 | 36.53 | 38.29 | 36.33 | 37.96 | 222,693 | +1.41(+3.85%) |
Mar 13, 2006 | 36.05 | 36.64 | 35.58 | 36.55 | 119,061 | +0.39(+1.08%) |
Mar 10, 2006 | 35.04 | 36.17 | 35.04 | 36.17 | 130,376 | +1.03(+2.94%) |
Mar 09, 2006 | 35.78 | 35.99 | 34.94 | 35.13 | 209,964 | -0.72(-2.02%) |
Mar 08, 2006 | 35.44 | 36.13 | 35.16 | 35.85 | 171,134 | +0.26(+0.72%) |
Mar 07, 2006 | 35.75 | 35.84 | 35.08 | 35.60 | 151,333 | -0.11(-0.30%) |
Mar 06, 2006 | 35.18 | 35.95 | 35.18 | 35.71 | 92,060 | -0.21(-0.58%) |
Mar 03, 2006 | 35.62 | 36.17 | 35.24 | 35.92 | 95,660 | +0.30(+0.83%) |
Mar 02, 2006 | 35.78 | 36.01 | 35.37 | 35.62 | 93,860 | -0.12(-0.33%) |
Mar 01, 2006 | 35.68 | 35.89 | 35.61 | 35.74 | 67,116 | +0.13(+0.37%) |
Feb 28, 2006 | 35.26 | 35.65 | 35.19 | 35.61 | 159,562 | +0.35(+0.99%) |
Feb 27, 2006 | 36.03 | 36.59 | 35.26 | 35.26 | 172,677 | -0.77(-2.14%) |
Feb 24, 2006 | 35.47 | 36.28 | 35.23 | 36.03 | 80,617 | +0.58(+1.62%) |
Feb 23, 2006 | 35.75 | 35.92 | 35.26 | 35.45 | 109,289 | -0.43(-1.19%) |
Feb 22, 2006 | 35.57 | 36.09 | 35.47 | 35.88 | 145,805 | +0.40(+1.14%) |
Feb 21, 2006 | 36.24 | 36.40 | 35.23 | 35.47 | 141,819 | -0.65(-1.81%) |
Feb 17, 2006 | 35.82 | 36.24 | 35.29 | 36.13 | 308,196 | +0.47(+1.31%) |
Feb 16, 2006 | 35.64 | 35.85 | 34.95 | 35.66 | 160,720 | -0.04(-0.11%) |
Feb 15, 2006 | 35.50 | 35.81 | 35.19 | 35.70 | 105,689 | +0.11(+0.31%) |
Feb 14, 2006 | 34.31 | 35.67 | 34.26 | 35.59 | 228,865 | +1.21(+3.51%) |
Feb 13, 2006 | 34.42 | 34.65 | 34.14 | 34.38 | 109,032 | -0.44(-1.27%) |
Feb 10, 2006 | 34.95 | 34.96 | 34.42 | 34.83 | 195,049 | -0.33(-0.93%) |
Feb 09, 2006 | 35.84 | 36.13 | 35.09 | 35.15 | 133,461 | -0.57(-1.59%) |
Feb 08, 2006 | 34.72 | 35.78 | 34.57 | 35.72 | 267,952 | +1.04(+3.01%) |
Feb 07, 2006 | 34.88 | 35.23 | 34.38 | 34.68 | 279,267 | -0.61(-1.74%) |
Feb 06, 2006 | 34.84 | 35.31 | 34.79 | 35.29 | 162,648 | +0.10(+0.29%) |
Feb 03, 2006 | 35.23 | 35.54 | 34.84 | 35.19 | 152,362 | -0.16(-0.44%) |
Feb 02, 2006 | 35.66 | 35.74 | 35.12 | 35.35 | 359,112 | -0.36(-1.00%) |
Feb 01, 2006 | 35.27 | 35.86 | 35.19 | 35.71 | 319,254 | +0.39(+1.10%) |
Jan 31, 2006 | 35.00 | 35.32 | 34.37 | 35.32 | 400,642 | +0.32(+0.91%) |
Jan 30, 2006 | 35.01 | 35.70 | 34.73 | 35.00 | 348,055 | -0.04(-0.11%) |
Jan 27, 2006 | 34.61 | 35.65 | 34.54 | 35.04 | 684,538 | +0.46(+1.33%) |
Jan 26, 2006 | 33.25 | 34.61 | 33.05 | 34.58 | 500,546 | +1.41(+4.24%) |
Jan 25, 2006 | 33.17 | 33.51 | 32.90 | 33.17 | 278,752 | +0.16(+0.47%) |
Jan 24, 2006 | 33.03 | 33.44 | 32.82 | 33.02 | 211,121 | +0.06(+0.19%) |
Jan 23, 2006 | 32.82 | 33.31 | 32.70 | 32.95 | 317,068 | +0.12(+0.36%) |
Jan 20, 2006 | 33.09 | 33.21 | 32.67 | 32.84 | 455,544 | -0.26(-0.80%) |
Jan 19, 2006 | 33.86 | 33.86 | 32.86 | 33.10 | 802,057 | -0.79(-2.32%) |
Jan 18, 2006 | 34.42 | 34.76 | 33.58 | 33.89 | 386,113 | -0.69(-2.00%) |
Jan 17, 2006 | 34.69 | 34.91 | 33.84 | 34.58 | 621,407 | -0.96(-2.71%) |
Jan 13, 2006 | 35.79 | 35.86 | 35.00 | 35.54 | 393,056 | -0.39(-1.08%) |
Jan 12, 2006 | 34.58 | 36.52 | 34.38 | 35.93 | 1,258,887 | +1.36(+3.94%) |
Jan 11, 2006 | 36.02 | 36.98 | 34.45 | 34.57 | 3,398,135 | -5.48(-13.69%) |
Jan 10, 2006 | 39.70 | 41.03 | 38.87 | 40.05 | 727,611 | -1.17(-2.83%) |
Jan 09, 2006 | 41.53 | 42.33 | 41.22 | 41.22 | 340,597 | -0.51(-1.21%) |
Jan 06, 2006 | 40.33 | 42.64 | 40.33 | 41.73 | 406,300 | +1.35(+3.35%) |
Jan 05, 2006 | 41.14 | 41.22 | 39.28 | 40.37 | 601,350 | -1.18(-2.84%) |
Jan 04, 2006 | 42.82 | 42.82 | 41.51 | 41.56 | 176,149 | -1.07(-2.50%) |
Jan 03, 2006 | 42.78 | 42.93 | 41.77 | 42.62 | 182,963 | +0.08(+0.18%) |
Dec 30, 2005 | 41.91 | 42.62 | 41.85 | 42.54 | 103,760 | +0.44(+1.05%) |
Dec 29, 2005 | 42.50 | 42.54 | 42.01 | 42.10 | 68,016 | -0.49(-1.15%) |
Dec 28, 2005 | 41.84 | 42.73 | 41.84 | 42.59 | 143,747 | +0.89(+2.13%) |
Dec 27, 2005 | 43.28 | 43.38 | 41.65 | 41.70 | 124,075 | -0.88(-2.06%) |
Dec 23, 2005 | 41.96 | 42.78 | 41.96 | 42.58 | 95,917 | +0.75(+1.78%) |
Dec 22, 2005 | 41.98 | 42.00 | 41.49 | 41.84 | 110,961 | +0.03(+0.07%) |
Dec 21, 2005 | 41.29 | 41.98 | 41.29 | 41.80 | 100,932 | +0.51(+1.24%) |
Dec 20, 2005 | 41.73 | 41.98 | 41.15 | 41.29 | 164,063 | -0.68(-1.61%) |
Dec 19, 2005 | 40.23 | 42.52 | 40.23 | 41.97 | 387,913 | +1.00(+2.45%) |
Dec 16, 2005 | 43.49 | 43.49 | 40.70 | 40.96 | 418,257 | -2.42(-5.58%) |
Dec 15, 2005 | 43.98 | 43.98 | 42.48 | 43.38 | 150,176 | -0.65(-1.48%) |
Dec 14, 2005 | 43.83 | 44.25 | 43.60 | 44.04 | 65,702 | +0.29(+0.66%) |
Dec 13, 2005 | 44.08 | 44.20 | 43.66 | 43.75 | 128,704 | -0.30(-0.67%) |
Dec 12, 2005 | 44.37 | 44.41 | 43.97 | 44.04 | 103,889 | +0.03(+0.07%) |
Dec 09, 2005 | 44.18 | 44.55 | 43.79 | 44.01 | 107,232 | +0.00(+0.00%) |
Dec 08, 2005 | 43.87 | 44.38 | 43.65 | 44.01 | 94,503 | +0.29(+0.66%) |
Dec 07, 2005 | 43.96 | 44.10 | 43.43 | 43.73 | 87,045 | -0.34(-0.78%) |
Dec 06, 2005 | 43.94 | 44.71 | 43.80 | 44.07 | 149,662 | +0.28(+0.64%) |
Dec 05, 2005 | 43.56 | 44.78 | 43.47 | 43.79 | 380,070 | +0.36(+0.82%) |
Dec 02, 2005 | 42.98 | 43.64 | 42.21 | 43.43 | 269,623 | +0.34(+0.79%) |
Dec 01, 2005 | 43.87 | 43.96 | 43.03 | 43.09 | 241,208 | -0.79(-1.81%) |
Nov 30, 2005 | 43.83 | 44.32 | 43.57 | 43.88 | 108,518 | +0.27(+0.62%) |
Nov 29, 2005 | 42.70 | 43.91 | 42.71 | 43.61 | 201,607 | +0.91(+2.13%) |
Nov 28, 2005 | 44.29 | 44.32 | 42.48 | 42.70 | 234,908 | -1.41(-3.19%) |
Nov 25, 2005 | 44.12 | 44.23 | 43.60 | 44.11 | 55,159 | +0.01(+0.02%) |
Nov 23, 2005 | 43.59 | 44.22 | 43.27 | 44.10 | 156,219 | +0.49(+1.12%) |
Nov 22, 2005 | 43.96 | 44.08 | 43.02 | 43.61 | 177,820 | -0.39(-0.88%) |
Nov 21, 2005 | 43.15 | 44.22 | 42.80 | 44.00 | 517,132 | +1.63(+3.84%) |
Nov 18, 2005 | 41.10 | 43.02 | 40.88 | 42.37 | 307,939 | +1.49(+3.65%) |
Nov 17, 2005 | 40.02 | 41.30 | 40.02 | 40.88 | 178,206 | +0.90(+2.26%) |
Nov 16, 2005 | 39.51 | 40.06 | 39.23 | 39.98 | 152,748 | +0.53(+1.34%) |
Nov 15, 2005 | 40.54 | 40.75 | 39.20 | 39.45 | 128,704 | -1.10(-2.70%) |
Nov 14, 2005 | 40.75 | 41.21 | 40.22 | 40.54 | 117,904 | -0.03(-0.08%) |
Nov 11, 2005 | 40.05 | 40.82 | 39.97 | 40.58 | 116,618 | +0.52(+1.30%) |
Nov 10, 2005 | 39.94 | 40.17 | 39.21 | 40.05 | 184,378 | +0.05(+0.12%) |
Nov 09, 2005 | 40.05 | 40.56 | 39.82 | 40.01 | 168,048 | -0.05(-0.12%) |
Nov 08, 2005 | 41.09 | 41.13 | 39.77 | 40.05 | 188,878 | -1.00(-2.44%) |
Nov 07, 2005 | 40.79 | 41.34 | 40.77 | 41.06 | 118,289 | +0.27(+0.67%) |
Nov 04, 2005 | 40.83 | 41.02 | 40.41 | 40.79 | 219,607 | +0.28(+0.69%) |
Nov 03, 2005 | 40.40 | 41.59 | 40.33 | 40.51 | 277,852 | +0.32(+0.79%) |
Nov 02, 2005 | 39.20 | 40.34 | 39.20 | 40.19 | 282,095 | +1.12(+2.87%) |
Nov 01, 2005 | 38.85 | 39.27 | 38.38 | 39.07 | 383,156 | +0.76(+1.99%) |
Oct 31, 2005 | 37.99 | 38.69 | 37.71 | 38.30 | 588,621 | +0.67(+1.78%) |
Oct 28, 2005 | 37.38 | 38.07 | 37.38 | 37.64 | 230,022 | +0.28(+0.75%) |
Oct 27, 2005 | 39.08 | 39.08 | 36.76 | 37.36 | 537,576 | -1.76(-4.49%) |
Oct 26, 2005 | 39.95 | 40.43 | 39.08 | 39.11 | 226,422 | -0.54(-1.37%) |
Oct 25, 2005 | 39.86 | 40.44 | 39.28 | 39.66 | 253,680 | -0.10(-0.25%) |
Oct 24, 2005 | 40.64 | 41.60 | 38.92 | 39.76 | 811,571 | +0.86(+2.20%) |
Oct 21, 2005 | 38.77 | 39.28 | 38.70 | 38.90 | 230,665 | +0.25(+0.64%) |
Oct 20, 2005 | 39.20 | 39.46 | 38.11 | 38.65 | 326,454 | -0.24(-0.62%) |
Oct 19, 2005 | 38.58 | 39.06 | 37.68 | 38.90 | 432,015 | +0.19(+0.48%) |
Oct 18, 2005 | 39.49 | 39.59 | 38.66 | 38.71 | 560,077 | +0.47(+1.24%) |
Oct 17, 2005 | 37.80 | 38.35 | 37.72 | 38.23 | 340,340 | +0.61(+1.63%) |
Oct 14, 2005 | 37.02 | 37.71 | 36.52 | 37.62 | 324,911 | +0.92(+2.50%) |
Oct 13, 2005 | 36.87 | 38.35 | 36.03 | 36.70 | 525,104 | +0.23(+0.62%) |
Oct 12, 2005 | 37.06 | 37.06 | 36.09 | 36.48 | 380,199 | -0.58(-1.57%) |
Oct 11, 2005 | 37.41 | 37.72 | 36.75 | 37.06 | 447,573 | -0.16(-0.42%) |
Oct 10, 2005 | 37.33 | 37.66 | 36.71 | 37.22 | 492,060 | -0.12(-0.31%) |
Oct 07, 2005 | 37.64 | 38.84 | 37.33 | 37.33 | 1,714,175 | +2.40(+6.86%) |
Oct 06, 2005 | 34.09 | 34.98 | 33.72 | 34.94 | 497,717 | +1.04(+3.07%) |
Oct 05, 2005 | 34.61 | 34.88 | 33.47 | 33.89 | 142,590 | -0.86(-2.46%) |
Oct 04, 2005 | 35.29 | 35.66 | 34.55 | 34.75 | 93,346 | -0.16(-0.45%) |
Oct 03, 2005 | 35.23 | 35.78 | 34.84 | 34.91 | 111,989 | -0.19(-0.53%) |
Sep 30, 2005 | 34.61 | 35.64 | 34.53 | 35.09 | 152,748 | +0.40(+1.14%) |
Sep 29, 2005 | 33.44 | 34.76 | 33.13 | 34.70 | 117,132 | +1.25(+3.74%) |
Sep 28, 2005 | 34.42 | 34.34 | 33.05 | 33.44 | 139,119 | -0.97(-2.82%) |
Sep 27, 2005 | 34.56 | 34.59 | 34.03 | 34.42 | 92,703 | -0.13(-0.38%) |
Sep 26, 2005 | 34.38 | 34.87 | 34.14 | 34.55 | 100,803 | +0.31(+0.91%) |
Sep 23, 2005 | 34.24 | 34.91 | 32.95 | 34.24 | 142,719 | +0.96(+2.90%) |
Sep 22, 2005 | 32.59 | 33.44 | 32.54 | 33.27 | 90,003 | +0.81(+2.49%) |
Sep 21, 2005 | 32.56 | 32.85 | 31.79 | 32.46 | 163,548 | -0.30(-0.90%) |
Sep 20, 2005 | 33.83 | 34.77 | 32.51 | 32.76 | 168,048 | -1.11(-3.28%) |
Sep 19, 2005 | 34.77 | 34.98 | 33.75 | 33.87 | 81,645 | -0.96(-2.75%) |
Sep 16, 2005 | 35.23 | 35.23 | 34.73 | 34.83 | 170,106 | -0.17(-0.49%) |
Sep 15, 2005 | 34.99 | 35.41 | 34.88 | 35.00 | 57,473 | +0.02(+0.07%) |
Sep 14, 2005 | 35.82 | 35.82 | 34.88 | 34.98 | 81,902 | -0.72(-2.03%) |
Sep 13, 2005 | 36.52 | 36.52 | 35.61 | 35.70 | 86,531 | -0.90(-2.46%) |
Sep 12, 2005 | 35.89 | 36.68 | 35.74 | 36.60 | 97,460 | +0.63(+1.75%) |
Sep 09, 2005 | 35.97 | 35.99 | 35.78 | 35.97 | 33,172 | +0.00(+0.00%) |
Sep 08, 2005 | 36.36 | 36.36 | 35.71 | 35.97 | 55,930 | -0.54(-1.49%) |
Sep 07, 2005 | 36.36 | 36.84 | 36.12 | 36.52 | 95,660 | +0.10(+0.28%) |
Sep 06, 2005 | 35.05 | 36.55 | 35.05 | 36.41 | 170,877 | +1.52(+4.37%) |
Sep 02, 2005 | 35.62 | 35.74 | 34.77 | 34.89 | 188,106 | -0.65(-1.84%) |