Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.38 | 34.55 | 33.94 | 33.98 | 213,976 | -0.33(-0.96%) |
Sep 28, 2006 | 34.43 | 34.62 | 33.86 | 34.31 | 331,216 | +0.00(+0.00%) |
Sep 27, 2006 | 33.27 | 34.43 | 33.11 | 34.31 | 444,821 | +0.87(+2.60%) |
Sep 26, 2006 | 33.53 | 33.85 | 33.20 | 33.44 | 233,051 | +0.02(+0.06%) |
Sep 25, 2006 | 32.72 | 33.67 | 32.39 | 33.42 | 404,345 | +0.81(+2.48%) |
Sep 22, 2006 | 32.72 | 32.72 | 32.04 | 32.61 | 401,131 | -0.18(-0.55%) |
Sep 21, 2006 | 33.64 | 33.85 | 32.56 | 32.79 | 582,381 | -0.63(-1.89%) |
Sep 20, 2006 | 33.49 | 33.73 | 33.08 | 33.42 | 519,968 | +0.19(+0.57%) |
Sep 19, 2006 | 33.21 | 33.65 | 32.47 | 33.23 | 531,506 | -0.13(-0.39%) |
Sep 18, 2006 | 33.31 | 33.82 | 33.26 | 33.36 | 537,985 | -0.11(-0.33%) |
Sep 15, 2006 | 34.60 | 34.83 | 33.22 | 33.47 | 755,617 | -0.95(-2.76%) |
Sep 14, 2006 | 34.94 | 35.19 | 34.34 | 34.42 | 380,900 | -0.67(-1.91%) |
Sep 13, 2006 | 35.60 | 35.90 | 35.05 | 35.09 | 346,477 | -0.43(-1.21%) |
Sep 12, 2006 | 35.04 | 35.99 | 34.80 | 35.52 | 551,683 | +0.43(+1.23%) |
Sep 11, 2006 | 35.50 | 35.71 | 34.78 | 35.09 | 403,393 | -0.58(-1.63%) |
Sep 08, 2006 | 35.40 | 35.85 | 35.02 | 35.67 | 196,126 | +0.44(+1.25%) |
Sep 07, 2006 | 35.30 | 35.95 | 35.09 | 35.23 | 626,700 | -0.18(-0.51%) |
Sep 06, 2006 | 36.63 | 36.70 | 35.41 | 35.41 | 531,409 | -1.49(-4.04%) |
Sep 05, 2006 | 37.40 | 37.58 | 36.60 | 36.90 | 588,103 | -0.65(-1.73%) |
Sep 01, 2006 | 37.67 | 38.00 | 37.45 | 37.55 | 222,883 | +0.00(+0.00%) |
Aug 31, 2006 | 37.75 | 38.14 | 37.46 | 37.55 | 464,576 | -0.09(-0.24%) |
Aug 30, 2006 | 38.86 | 38.86 | 37.35 | 37.64 | 693,135 | -1.04(-2.69%) |
Aug 29, 2006 | 36.50 | 38.85 | 36.14 | 38.68 | 1,044,303 | +2.23(+6.12%) |
Aug 28, 2006 | 35.09 | 36.49 | 35.06 | 36.45 | 472,724 | +1.45(+4.14%) |
Aug 25, 2006 | 34.93 | 35.35 | 34.86 | 35.00 | 184,192 | -0.06(-0.17%) |
Aug 24, 2006 | 34.70 | 35.19 | 34.36 | 35.06 | 144,011 | +0.32(+0.92%) |
Aug 23, 2006 | 34.87 | 35.39 | 34.50 | 34.74 | 296,848 | -0.22(-0.63%) |
Aug 22, 2006 | 34.55 | 35.11 | 34.36 | 34.96 | 264,450 | +0.31(+0.89%) |
Aug 21, 2006 | 34.61 | 35.12 | 34.39 | 34.65 | 384,033 | +0.11(+0.32%) |
Aug 18, 2006 | 33.68 | 34.94 | 33.28 | 34.54 | 711,424 | +1.04(+3.10%) |
Aug 17, 2006 | 33.07 | 34.09 | 32.99 | 33.50 | 211,090 | +0.29(+0.87%) |
Aug 16, 2006 | 33.01 | 33.23 | 32.61 | 33.21 | 195,007 | +0.37(+1.13%) |
Aug 15, 2006 | 31.85 | 32.96 | 31.63 | 32.84 | 284,790 | +1.38(+4.39%) |
Aug 14, 2006 | 31.99 | 32.27 | 31.42 | 31.46 | 208,690 | -0.44(-1.38%) |
Aug 11, 2006 | 32.00 | 32.32 | 31.64 | 31.90 | 248,926 | -0.18(-0.56%) |
Aug 10, 2006 | 31.71 | 32.50 | 31.60 | 32.08 | 186,729 | +0.25(+0.79%) |
Aug 09, 2006 | 32.85 | 33.03 | 31.71 | 31.83 | 405,948 | -0.92(-2.81%) |
Aug 08, 2006 | 33.87 | 33.87 | 32.62 | 32.75 | 451,401 | -1.16(-3.42%) |
Aug 07, 2006 | 34.17 | 34.18 | 33.20 | 33.91 | 300,313 | -0.33(-0.96%) |
Aug 04, 2006 | 34.55 | 34.82 | 33.78 | 34.24 | 296,751 | -0.06(-0.17%) |
Aug 03, 2006 | 33.86 | 34.67 | 33.61 | 34.30 | 263,218 | +0.20(+0.59%) |
Aug 02, 2006 | 34.68 | 34.75 | 33.90 | 34.10 | 296,217 | -0.40(-1.16%) |
Aug 01, 2006 | 34.14 | 34.93 | 34.07 | 34.50 | 346,295 | +0.14(+0.41%) |
Jul 31, 2006 | 34.34 | 34.95 | 34.04 | 34.36 | 266,918 | -0.07(-0.20%) |
Jul 28, 2006 | 34.22 | 34.59 | 33.35 | 34.43 | 221,629 | +0.46(+1.35%) |
Jul 27, 2006 | 34.39 | 34.48 | 33.58 | 33.97 | 153,196 | -0.17(-0.50%) |
Jul 26, 2006 | 33.80 | 34.67 | 33.15 | 34.14 | 170,456 | +0.17(+0.50%) |
Jul 25, 2006 | 33.26 | 34.59 | 33.23 | 33.97 | 283,133 | +0.60(+1.80%) |
Jul 24, 2006 | 32.93 | 33.68 | 33.03 | 33.37 | 233,177 | +0.44(+1.34%) |
Jul 21, 2006 | 32.90 | 33.17 | 32.15 | 32.93 | 174,388 | -0.08(-0.24%) |
Jul 20, 2006 | 33.98 | 34.20 | 32.92 | 33.01 | 216,310 | -0.84(-2.48%) |
Jul 19, 2006 | 32.49 | 34.38 | 32.49 | 33.85 | 270,096 | +1.28(+3.93%) |
Jul 18, 2006 | 33.10 | 33.36 | 32.17 | 32.57 | 444,702 | -0.44(-1.33%) |
Jul 17, 2006 | 33.21 | 33.79 | 32.36 | 33.01 | 297,052 | -0.25(-0.75%) |
Jul 14, 2006 | 34.03 | 34.24 | 33.22 | 33.26 | 375,997 | -0.84(-2.46%) |
Jul 13, 2006 | 34.53 | 34.83 | 34.00 | 34.10 | 214,617 | -0.60(-1.73%) |
Jul 12, 2006 | 34.86 | 35.42 | 34.62 | 34.70 | 99,712 | -0.29(-0.83%) |
Jul 11, 2006 | 35.16 | 35.36 | 34.32 | 34.99 | 273,106 | -0.26(-0.74%) |
Jul 10, 2006 | 35.77 | 36.19 | 35.00 | 35.25 | 166,186 | -0.47(-1.32%) |
Jul 07, 2006 | 35.68 | 36.11 | 35.08 | 35.72 | 386,042 | -0.11(-0.31%) |
Jul 06, 2006 | 36.00 | 36.07 | 35.46 | 35.83 | 469,538 | -0.22(-0.61%) |
Jul 05, 2006 | 36.00 | 36.14 | 35.23 | 36.05 | 520,084 | -0.19(-0.52%) |
Jul 03, 2006 | 36.12 | 36.31 | 35.61 | 36.24 | 150,586 | +0.12(+0.33%) |
Jun 30, 2006 | 35.98 | 36.77 | 35.90 | 36.12 | 468,920 | +0.35(+0.98%) |
Jun 29, 2006 | 34.50 | 36.02 | 34.50 | 35.77 | 632,600 | +0.74(+2.11%) |
Jun 28, 2006 | 34.86 | 35.14 | 34.59 | 35.03 | 418,134 | +0.27(+0.78%) |
Jun 27, 2006 | 35.56 | 35.74 | 34.65 | 34.76 | 650,842 | -0.67(-1.89%) |
Jun 26, 2006 | 35.36 | 35.84 | 34.89 | 35.43 | 538,400 | +0.29(+0.83%) |
Jun 23, 2006 | 33.53 | 35.25 | 33.37 | 35.14 | 685,899 | +1.53(+4.55%) |
Jun 22, 2006 | 33.04 | 33.83 | 32.85 | 33.61 | 415,105 | +0.48(+1.45%) |
Jun 21, 2006 | 32.73 | 33.47 | 32.73 | 33.13 | 217,644 | +0.46(+1.41%) |
Jun 20, 2006 | 32.54 | 33.14 | 32.50 | 32.67 | 299,154 | +0.04(+0.12%) |
Jun 19, 2006 | 32.76 | 32.98 | 31.90 | 32.63 | 484,608 | +0.01(+0.03%) |
Jun 16, 2006 | 32.38 | 32.88 | 32.15 | 32.62 | 746,174 | +0.09(+0.28%) |
Jun 15, 2006 | 32.08 | 32.68 | 32.08 | 32.53 | 437,177 | +0.58(+1.82%) |
Jun 14, 2006 | 31.73 | 32.28 | 31.50 | 31.95 | 670,112 | +0.15(+0.47%) |
Jun 13, 2006 | 32.92 | 33.18 | 31.65 | 31.80 | 993,358 | -0.90(-2.75%) |
Jun 12, 2006 | 32.95 | 33.25 | 32.62 | 32.70 | 467,768 | +0.20(+0.62%) |
Jun 09, 2006 | 32.92 | 33.40 | 32.49 | 32.50 | 255,746 | -0.43(-1.31%) |
Jun 08, 2006 | 32.54 | 33.25 | 31.94 | 32.93 | 343,799 | +0.23(+0.70%) |
Jun 07, 2006 | 32.74 | 33.61 | 32.44 | 32.70 | 350,758 | +0.06(+0.18%) |
Jun 06, 2006 | 33.14 | 33.41 | 32.16 | 32.64 | 191,944 | -0.31(-0.94%) |
Jun 05, 2006 | 33.83 | 33.95 | 32.75 | 32.95 | 235,931 | -1.04(-3.06%) |
Jun 02, 2006 | 33.63 | 34.52 | 33.62 | 33.99 | 281,996 | +0.23(+0.68%) |
Jun 01, 2006 | 32.50 | 33.80 | 32.41 | 33.76 | 376,949 | +1.25(+3.84%) |
May 31, 2006 | 32.00 | 32.99 | 32.00 | 32.51 | 399,180 | +0.50(+1.56%) |
May 30, 2006 | 32.84 | 33.21 | 32.00 | 32.01 | 301,774 | -0.83(-2.53%) |
May 26, 2006 | 31.84 | 32.89 | 31.72 | 32.84 | 319,856 | +1.27(+4.02%) |
May 25, 2006 | 30.75 | 31.76 | 30.51 | 31.57 | 299,481 | +1.22(+4.02%) |
May 24, 2006 | 30.14 | 31.15 | 29.81 | 30.35 | 429,203 | +0.14(+0.46%) |
May 23, 2006 | 30.84 | 31.35 | 30.09 | 30.21 | 289,730 | -0.40(-1.31%) |
May 22, 2006 | 30.79 | 31.01 | 30.29 | 30.61 | 349,028 | -0.39(-1.26%) |
May 19, 2006 | 29.99 | 31.02 | 29.95 | 31.00 | 494,541 | +0.90(+2.99%) |
May 18, 2006 | 31.15 | 31.85 | 29.91 | 30.10 | 753,162 | -1.02(-3.28%) |
May 17, 2006 | 31.05 | 31.71 | 30.62 | 31.12 | 219,240 | -0.16(-0.51%) |
May 16, 2006 | 31.65 | 31.92 | 31.01 | 31.28 | 430,080 | -0.39(-1.23%) |
May 15, 2006 | 32.49 | 32.83 | 31.58 | 31.67 | 317,169 | -0.89(-2.73%) |
May 12, 2006 | 32.21 | 33.05 | 31.50 | 32.56 | 894,208 | +0.27(+0.84%) |
May 11, 2006 | 32.79 | 32.82 | 31.99 | 32.29 | 189,666 | -0.58(-1.76%) |
May 10, 2006 | 33.08 | 33.39 | 32.75 | 32.87 | 159,394 | -0.15(-0.45%) |
May 09, 2006 | 32.87 | 33.31 | 32.87 | 33.02 | 158,291 | +0.07(+0.21%) |
May 08, 2006 | 32.88 | 32.96 | 32.59 | 32.95 | 274,124 | +0.06(+0.18%) |
May 05, 2006 | 32.83 | 33.22 | 32.46 | 32.89 | 184,819 | +0.30(+0.92%) |
May 04, 2006 | 32.23 | 32.98 | 32.21 | 32.59 | 165,107 | +0.33(+1.02%) |
May 03, 2006 | 32.61 | 32.80 | 31.85 | 32.26 | 350,095 | -0.49(-1.50%) |
May 02, 2006 | 33.59 | 33.98 | 32.56 | 32.75 | 274,459 | -0.63(-1.89%) |
May 01, 2006 | 34.23 | 34.56 | 33.31 | 33.38 | 470,027 | -0.61(-1.79%) |
Apr 28, 2006 | 33.80 | 34.45 | 33.46 | 33.99 | 179,000 | -0.02(-0.06%) |
Apr 27, 2006 | 33.83 | 34.76 | 33.00 | 34.01 | 608,901 | +0.39(+1.16%) |
Apr 26, 2006 | 33.66 | 33.86 | 32.76 | 33.62 | 223,882 | -0.14(-0.41%) |
Apr 25, 2006 | 34.76 | 34.76 | 33.57 | 33.76 | 262,259 | -1.00(-2.88%) |
Apr 24, 2006 | 34.46 | 34.79 | 34.11 | 34.76 | 206,059 | +0.17(+0.49%) |
Apr 21, 2006 | 34.53 | 35.08 | 33.73 | 34.59 | 332,918 | +0.34(+0.99%) |
Apr 20, 2006 | 33.73 | 34.27 | 33.53 | 34.25 | 159,007 | +0.37(+1.09%) |
Apr 19, 2006 | 33.90 | 34.00 | 33.28 | 33.88 | 160,182 | -0.02(-0.06%) |
Apr 18, 2006 | 33.53 | 33.90 | 33.23 | 33.90 | 471,302 | +0.63(+1.89%) |
Apr 17, 2006 | 33.28 | 33.82 | 32.81 | 33.27 | 275,457 | -0.13(-0.39%) |
Apr 13, 2006 | 33.90 | 33.90 | 33.30 | 33.40 | 261,517 | -0.45(-1.33%) |
Apr 12, 2006 | 33.23 | 34.03 | 33.06 | 33.85 | 212,596 | +0.62(+1.87%) |
Apr 11, 2006 | 34.00 | 34.05 | 32.90 | 33.23 | 376,952 | -0.72(-2.12%) |
Apr 10, 2006 | 34.15 | 34.43 | 33.70 | 33.95 | 701,586 | -0.05(-0.15%) |
Apr 07, 2006 | 34.41 | 35.00 | 33.76 | 34.00 | 263,497 | -0.60(-1.73%) |
Apr 06, 2006 | 35.30 | 35.64 | 34.51 | 34.60 | 688,408 | -0.16(-0.46%) |
Apr 05, 2006 | 34.78 | 35.64 | 34.41 | 34.76 | 201,301 | +0.45(+1.31%) |
Apr 04, 2006 | 34.43 | 35.15 | 34.02 | 34.31 | 177,689 | -0.31(-0.90%) |
Apr 03, 2006 | 35.37 | 35.62 | 34.51 | 34.62 | 293,391 | -0.80(-2.26%) |
Mar 31, 2006 | 35.67 | 35.87 | 34.82 | 35.42 | 273,113 | -0.26(-0.73%) |
Mar 30, 2006 | 35.42 | 36.15 | 35.42 | 35.68 | 469,072 | +0.07(+0.20%) |
Mar 29, 2006 | 35.00 | 35.75 | 34.80 | 35.61 | 303,480 | +0.70(+2.01%) |
Mar 28, 2006 | 34.80 | 35.45 | 34.60 | 34.91 | 163,523 | +0.11(+0.32%) |
Mar 27, 2006 | 34.77 | 35.42 | 34.31 | 34.80 | 241,382 | -0.12(-0.34%) |
Mar 24, 2006 | 34.66 | 34.95 | 34.29 | 34.92 | 143,525 | +0.02(+0.06%) |
Mar 23, 2006 | 35.00 | 35.44 | 34.46 | 34.90 | 322,500 | -0.07(-0.20%) |
Mar 22, 2006 | 35.36 | 35.73 | 34.15 | 34.97 | 622,700 | -0.38(-1.07%) |
Mar 21, 2006 | 36.85 | 36.99 | 35.32 | 35.35 | 615,308 | -1.65(-4.46%) |
Mar 20, 2006 | 36.83 | 37.29 | 36.66 | 37.00 | 360,378 | +0.32(+0.87%) |
Mar 17, 2006 | 37.39 | 37.44 | 36.66 | 36.68 | 480,093 | -0.48(-1.29%) |
Mar 16, 2006 | 37.55 | 37.88 | 37.01 | 37.16 | 269,385 | -0.18(-0.48%) |
Mar 15, 2006 | 37.42 | 37.86 | 37.02 | 37.34 | 246,416 | +0.02(+0.05%) |
Mar 14, 2006 | 37.55 | 37.82 | 36.98 | 37.32 | 352,611 | -0.47(-1.24%) |
Mar 13, 2006 | 38.40 | 39.39 | 36.00 | 37.79 | 1,187,122 | -0.61(-1.59%) |
Mar 10, 2006 | 37.16 | 39.82 | 36.33 | 38.40 | 824,765 | +1.15(+3.09%) |
Mar 09, 2006 | 37.12 | 37.67 | 36.90 | 37.25 | 403,510 | -0.01(-0.03%) |
Mar 08, 2006 | 36.29 | 37.32 | 35.89 | 37.26 | 280,152 | +0.65(+1.78%) |
Mar 07, 2006 | 36.40 | 36.99 | 36.15 | 36.61 | 396,852 | +0.87(+2.43%) |
Mar 06, 2006 | 36.12 | 37.00 | 35.25 | 35.74 | 333,396 | -0.50(-1.38%) |
Mar 03, 2006 | 36.50 | 36.54 | 36.02 | 36.24 | 426,018 | -0.35(-0.96%) |
Mar 02, 2006 | 37.34 | 37.34 | 36.12 | 36.59 | 561,284 | -0.96(-2.56%) |
Mar 01, 2006 | 37.56 | 37.74 | 36.73 | 37.55 | 560,148 | -0.03(-0.08%) |
Feb 28, 2006 | 38.36 | 38.52 | 36.60 | 37.58 | 836,213 | -0.78(-2.03%) |
Feb 27, 2006 | 38.31 | 38.63 | 37.60 | 38.36 | 888,380 | +0.14(+0.37%) |
Feb 24, 2006 | 37.06 | 38.26 | 37.01 | 38.22 | 650,247 | +1.07(+2.88%) |
Feb 23, 2006 | 36.90 | 37.21 | 36.62 | 37.15 | 541,850 | +0.23(+0.62%) |
Feb 22, 2006 | 36.40 | 36.92 | 36.14 | 36.92 | 485,857 | +0.49(+1.35%) |
Feb 21, 2006 | 35.66 | 36.65 | 35.64 | 36.43 | 590,922 | +0.50(+1.39%) |
Feb 17, 2006 | 35.50 | 36.14 | 35.26 | 35.93 | 577,698 | +0.47(+1.33%) |
Feb 16, 2006 | 35.20 | 35.62 | 35.16 | 35.46 | 781,600 | +0.42(+1.20%) |
Feb 15, 2006 | 34.23 | 35.16 | 33.77 | 35.04 | 721,585 | +0.93(+2.73%) |
Feb 14, 2006 | 33.70 | 34.74 | 33.12 | 34.11 | 727,789 | +0.41(+1.22%) |
Feb 13, 2006 | 34.12 | 34.33 | 33.46 | 33.70 | 835,115 | -0.49(-1.43%) |
Feb 10, 2006 | 34.05 | 34.40 | 32.81 | 34.19 | 678,219 | +0.18(+0.53%) |
Feb 09, 2006 | 34.16 | 34.36 | 33.10 | 34.01 | 827,840 | +0.21(+0.62%) |
Feb 08, 2006 | 31.35 | 34.44 | 31.35 | 33.80 | 2,579,694 | +2.50(+7.99%) |
Feb 07, 2006 | 30.10 | 31.72 | 30.04 | 31.30 | 1,106,213 | +1.20(+3.99%) |
Feb 06, 2006 | 30.68 | 30.94 | 29.85 | 30.10 | 735,335 | -0.54(-1.76%) |
Feb 03, 2006 | 30.59 | 30.92 | 30.20 | 30.64 | 803,481 | +0.05(+0.16%) |
Feb 02, 2006 | 30.51 | 30.97 | 29.72 | 30.59 | 1,711,083 | +0.08(+0.26%) |
Feb 01, 2006 | 28.98 | 30.51 | 28.64 | 30.51 | 1,448,864 | +1.69(+5.86%) |
Jan 31, 2006 | 29.20 | 29.54 | 28.50 | 28.82 | 1,397,792 | -0.38(-1.30%) |
Jan 30, 2006 | 27.93 | 29.95 | 27.40 | 29.20 | 1,679,807 | +1.19(+4.25%) |
Jan 27, 2006 | 26.41 | 28.46 | 26.01 | 28.01 | 1,819,710 | +1.61(+6.10%) |
Jan 26, 2006 | 28.00 | 28.25 | 26.13 | 26.40 | 8,429,168 | +4.45(+20.27%) |
Jan 25, 2006 | 22.16 | 22.16 | 21.59 | 21.95 | 646,041 | -0.06(-0.27%) |
Jan 24, 2006 | 22.10 | 22.48 | 21.69 | 22.01 | 982,962 | +0.03(+0.14%) |
Jan 23, 2006 | 21.50 | 22.09 | 21.40 | 21.98 | 919,342 | +0.65(+3.05%) |
Jan 20, 2006 | 21.95 | 22.01 | 21.02 | 21.33 | 787,112 | -0.56(-2.56%) |
Jan 19, 2006 | 22.04 | 22.05 | 21.41 | 21.89 | 835,042 | -0.07(-0.32%) |
Jan 18, 2006 | 21.35 | 22.12 | 21.26 | 21.96 | 1,166,212 | +0.64(+3.00%) |
Jan 17, 2006 | 20.97 | 21.43 | 20.77 | 21.32 | 553,842 | +0.37(+1.77%) |
Jan 13, 2006 | 20.01 | 21.09 | 20.01 | 20.95 | 718,344 | +0.89(+4.44%) |
Jan 12, 2006 | 20.23 | 20.48 | 19.96 | 20.06 | 564,500 | -0.29(-1.43%) |
Jan 11, 2006 | 20.72 | 20.72 | 20.23 | 20.35 | 683,073 | -0.30(-1.45%) |
Jan 10, 2006 | 20.57 | 20.80 | 20.37 | 20.65 | 526,355 | -0.07(-0.34%) |
Jan 09, 2006 | 20.50 | 20.73 | 20.20 | 20.72 | 424,788 | +0.29(+1.42%) |
Jan 06, 2006 | 20.48 | 20.49 | 20.18 | 20.43 | 600,566 | +0.18(+0.89%) |
Jan 05, 2006 | 20.48 | 20.58 | 20.08 | 20.25 | 512,448 | -0.17(-0.83%) |
Jan 04, 2006 | 20.29 | 20.61 | 20.14 | 20.42 | 713,340 | +0.13(+0.64%) |
Jan 03, 2006 | 20.41 | 20.41 | 19.90 | 20.29 | 393,936 | +0.04(+0.20%) |
Dec 30, 2005 | 20.08 | 20.43 | 19.82 | 20.25 | 385,039 | +0.01(+0.05%) |
Dec 29, 2005 | 19.95 | 20.59 | 19.95 | 20.24 | 450,404 | +0.24(+1.20%) |
Dec 28, 2005 | 20.34 | 20.34 | 19.91 | 20.00 | 560,300 | -0.19(-0.94%) |
Dec 27, 2005 | 20.72 | 20.93 | 19.96 | 20.19 | 343,000 | -0.41(-1.99%) |
Dec 23, 2005 | 20.50 | 20.69 | 20.19 | 20.60 | 244,196 | +0.20(+0.98%) |
Dec 22, 2005 | 20.30 | 20.50 | 20.00 | 20.40 | 244,515 | +0.07(+0.34%) |
Dec 21, 2005 | 19.40 | 20.48 | 19.40 | 20.33 | 646,896 | +0.84(+4.31%) |
Dec 20, 2005 | 19.43 | 22.32 | 19.22 | 19.49 | 9,126,930 | +0.05(+0.26%) |
Dec 19, 2005 | 20.07 | 20.31 | 19.20 | 19.44 | 498,442 | -0.70(-3.48%) |
Dec 16, 2005 | 19.95 | 20.26 | 19.90 | 20.14 | 781,509 | +0.24(+1.21%) |
Dec 15, 2005 | 19.80 | 20.31 | 19.70 | 19.90 | 867,900 | +0.30(+1.53%) |
Dec 14, 2005 | 19.71 | 19.90 | 19.41 | 19.60 | 579,616 | -0.09(-0.46%) |
Dec 13, 2005 | 19.75 | 20.00 | 19.56 | 19.69 | 462,997 | -0.11(-0.56%) |
Dec 12, 2005 | 20.10 | 20.15 | 19.40 | 19.80 | 804,436 | +0.07(+0.35%) |
Dec 09, 2005 | 19.21 | 19.75 | 19.15 | 19.73 | 340,716 | +0.42(+2.18%) |
Dec 08, 2005 | 19.60 | 19.68 | 19.15 | 19.31 | 437,594 | -0.32(-1.63%) |
Dec 07, 2005 | 19.96 | 20.13 | 19.13 | 19.63 | 730,007 | -0.43(-2.14%) |
Dec 06, 2005 | 20.57 | 20.66 | 19.90 | 20.06 | 1,250,351 | -0.29(-1.43%) |
Dec 05, 2005 | 19.99 | 20.54 | 19.92 | 20.35 | 922,444 | +0.34(+1.70%) |
Dec 02, 2005 | 19.60 | 20.23 | 19.40 | 20.01 | 1,024,258 | +0.36(+1.83%) |
Dec 01, 2005 | 19.55 | 19.75 | 19.25 | 19.65 | 676,556 | +0.14(+0.72%) |
Nov 30, 2005 | 19.03 | 19.71 | 18.56 | 19.51 | 1,730,087 | +0.89(+4.78%) |
Nov 29, 2005 | 19.81 | 19.84 | 18.37 | 18.62 | 2,291,573 | -1.20(-6.05%) |
Nov 28, 2005 | 21.02 | 21.40 | 18.98 | 19.82 | 3,986,277 | -1.23(-5.84%) |
Nov 25, 2005 | 21.71 | 22.00 | 20.79 | 21.05 | 1,459,634 | -0.48(-2.23%) |
Nov 23, 2005 | 21.57 | 23.25 | 21.11 | 21.53 | 15,024,096 | -8.03(-27.17%) |
Nov 22, 2005 | 29.80 | 29.82 | 29.50 | 29.56 | 2,220,400 | -0.23(-0.77%) |
Nov 21, 2005 | 28.30 | 29.91 | 28.03 | 29.79 | 1,585,878 | +1.53(+5.41%) |
Nov 18, 2005 | 28.72 | 28.91 | 28.20 | 28.26 | 666,371 | -0.23(-0.81%) |
Nov 17, 2005 | 28.49 | 28.62 | 28.02 | 28.49 | 295,553 | +0.10(+0.35%) |
Nov 16, 2005 | 28.84 | 28.89 | 28.11 | 28.39 | 373,492 | -0.28(-0.98%) |
Nov 15, 2005 | 27.81 | 28.90 | 27.74 | 28.67 | 889,594 | +0.86(+3.09%) |
Nov 14, 2005 | 27.37 | 27.98 | 27.16 | 27.81 | 822,213 | +0.51(+1.87%) |
Nov 11, 2005 | 27.52 | 27.63 | 27.14 | 27.30 | 281,297 | -0.29(-1.05%) |
Nov 10, 2005 | 27.59 | 27.89 | 27.22 | 27.59 | 344,164 | +0.00(+0.00%) |
Nov 09, 2005 | 28.11 | 28.13 | 27.44 | 27.59 | 378,699 | -0.45(-1.60%) |
Nov 08, 2005 | 28.16 | 28.45 | 27.85 | 28.04 | 552,219 | -0.12(-0.43%) |
Nov 07, 2005 | 27.87 | 28.45 | 27.83 | 28.16 | 577,545 | +0.39(+1.40%) |
Nov 04, 2005 | 27.50 | 28.44 | 27.50 | 27.77 | 448,269 | +0.31(+1.13%) |
Nov 03, 2005 | 27.73 | 28.20 | 27.38 | 27.46 | 675,170 | -0.23(-0.83%) |
Nov 02, 2005 | 26.99 | 27.80 | 26.73 | 27.69 | 908,268 | +0.68(+2.52%) |
Nov 01, 2005 | 27.20 | 27.63 | 26.81 | 27.01 | 668,234 | -0.38(-1.39%) |
Oct 31, 2005 | 26.97 | 28.20 | 26.86 | 27.39 | 665,852 | +0.48(+1.78%) |
Oct 28, 2005 | 26.74 | 27.70 | 26.45 | 26.91 | 356,241 | +0.11(+0.41%) |
Oct 27, 2005 | 26.85 | 27.14 | 26.43 | 26.80 | 526,477 | -0.16(-0.59%) |
Oct 26, 2005 | 27.19 | 27.62 | 26.73 | 26.96 | 223,587 | -0.29(-1.06%) |
Oct 25, 2005 | 26.82 | 27.70 | 26.73 | 27.25 | 379,000 | +0.35(+1.30%) |
Oct 24, 2005 | 26.58 | 28.27 | 26.32 | 26.90 | 793,356 | +0.55(+2.09%) |
Oct 21, 2005 | 25.90 | 26.39 | 25.86 | 26.35 | 391,261 | +0.40(+1.54%) |
Oct 20, 2005 | 26.66 | 26.66 | 25.72 | 25.95 | 527,859 | -0.77(-2.88%) |
Oct 19, 2005 | 25.96 | 26.78 | 25.69 | 26.72 | 598,264 | +0.62(+2.38%) |
Oct 18, 2005 | 25.97 | 26.20 | 25.60 | 26.10 | 821,652 | +0.11(+0.42%) |
Oct 17, 2005 | 26.16 | 26.16 | 25.32 | 25.99 | 378,792 | -0.06(-0.23%) |
Oct 14, 2005 | 25.30 | 26.15 | 25.06 | 26.05 | 1,184,109 | +1.05(+4.20%) |
Oct 13, 2005 | 24.82 | 25.20 | 24.40 | 25.00 | 474,266 | +0.30(+1.21%) |
Oct 12, 2005 | 24.78 | 24.95 | 24.44 | 24.70 | 618,660 | -0.15(-0.60%) |
Oct 11, 2005 | 26.50 | 26.50 | 24.80 | 24.85 | 772,846 | -1.62(-6.12%) |
Oct 10, 2005 | 26.45 | 26.95 | 25.97 | 26.47 | 310,674 | +0.03(+0.11%) |
Oct 07, 2005 | 27.07 | 27.19 | 26.23 | 26.44 | 375,904 | -0.14(-0.53%) |
Oct 06, 2005 | 26.79 | 27.21 | 26.00 | 26.58 | 664,802 | -0.38(-1.41%) |
Oct 05, 2005 | 27.84 | 28.00 | 26.83 | 26.96 | 756,951 | -1.12(-3.99%) |
Oct 04, 2005 | 28.25 | 29.08 | 27.66 | 28.08 | 694,066 | +0.05(+0.18%) |