Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.86 | 33.11 | 32.69 | 32.70 | 437,555 | -0.22(-0.67%) |
Sep 28, 2006 | 32.59 | 33.04 | 32.48 | 32.92 | 589,411 | +0.31(+0.94%) |
Sep 27, 2006 | 32.53 | 32.72 | 32.45 | 32.61 | 452,251 | -0.01(-0.04%) |
Sep 26, 2006 | 32.43 | 32.68 | 32.30 | 32.63 | 353,992 | +0.15(+0.45%) |
Sep 25, 2006 | 32.30 | 32.62 | 32.18 | 32.48 | 457,150 | +0.22(+0.67%) |
Sep 22, 2006 | 32.48 | 32.51 | 32.12 | 32.27 | 417,097 | -0.21(-0.64%) |
Sep 21, 2006 | 32.84 | 32.95 | 32.41 | 32.48 | 606,411 | -0.38(-1.16%) |
Sep 20, 2006 | 32.59 | 32.98 | 32.54 | 32.86 | 903,638 | +0.52(+1.61%) |
Sep 19, 2006 | 31.44 | 32.34 | 31.44 | 32.34 | 888,078 | +0.76(+2.40%) |
Sep 18, 2006 | 31.84 | 31.92 | 31.48 | 31.58 | 669,228 | -0.40(-1.24%) |
Sep 15, 2006 | 32.31 | 32.42 | 31.82 | 31.98 | 843,703 | -0.28(-0.88%) |
Sep 14, 2006 | 33.09 | 33.09 | 32.15 | 32.26 | 681,763 | -0.96(-2.90%) |
Sep 13, 2006 | 33.52 | 33.52 | 33.14 | 33.23 | 730,172 | -0.42(-1.24%) |
Sep 12, 2006 | 33.25 | 33.76 | 33.09 | 33.64 | 365,662 | +0.37(+1.11%) |
Sep 11, 2006 | 33.25 | 33.30 | 32.99 | 33.27 | 267,403 | -0.02(-0.06%) |
Sep 08, 2006 | 33.02 | 33.33 | 32.76 | 33.30 | 426,029 | +0.31(+0.93%) |
Sep 07, 2006 | 32.87 | 33.07 | 32.82 | 32.99 | 556,562 | +0.12(+0.36%) |
Sep 06, 2006 | 32.76 | 32.88 | 32.58 | 32.87 | 282,387 | +0.02(+0.06%) |
Sep 05, 2006 | 32.73 | 32.96 | 32.66 | 32.85 | 105,462 | +0.13(+0.40%) |
Sep 01, 2006 | 32.83 | 32.86 | 32.51 | 32.72 | 111,658 | -0.07(-0.21%) |
Aug 31, 2006 | 32.56 | 32.86 | 32.49 | 32.79 | 166,406 | +0.20(+0.62%) |
Aug 30, 2006 | 32.66 | 32.73 | 32.48 | 32.59 | 160,355 | -0.02(-0.06%) |
Aug 29, 2006 | 32.67 | 32.73 | 32.30 | 32.61 | 310,914 | -0.06(-0.19%) |
Aug 28, 2006 | 32.16 | 32.74 | 32.16 | 32.67 | 210,205 | +0.44(+1.36%) |
Aug 25, 2006 | 32.38 | 32.52 | 32.16 | 32.23 | 108,632 | -0.23(-0.71%) |
Aug 24, 2006 | 32.50 | 32.59 | 32.31 | 32.46 | 134,422 | +0.03(+0.11%) |
Aug 23, 2006 | 32.76 | 32.89 | 32.34 | 32.43 | 154,880 | -0.40(-1.21%) |
Aug 22, 2006 | 32.80 | 32.93 | 32.77 | 32.82 | 111,225 | -0.04(-0.13%) |
Aug 21, 2006 | 32.97 | 33.04 | 32.71 | 32.86 | 207,612 | -0.15(-0.44%) |
Aug 18, 2006 | 33.05 | 33.08 | 32.92 | 33.01 | 175,051 | -0.04(-0.13%) |
Aug 17, 2006 | 32.86 | 33.17 | 32.78 | 33.05 | 196,518 | +0.10(+0.32%) |
Aug 16, 2006 | 32.97 | 33.11 | 32.68 | 32.95 | 231,816 | +0.11(+0.34%) |
Aug 15, 2006 | 32.56 | 32.85 | 32.48 | 32.84 | 211,646 | +0.45(+1.39%) |
Aug 14, 2006 | 32.34 | 32.59 | 32.27 | 32.39 | 126,497 | +0.12(+0.39%) |
Aug 11, 2006 | 32.41 | 32.41 | 32.18 | 32.26 | 157,041 | -0.18(-0.56%) |
Aug 10, 2006 | 32.07 | 32.49 | 32.07 | 32.44 | 126,497 | +0.28(+0.89%) |
Aug 09, 2006 | 32.74 | 32.89 | 32.15 | 32.16 | 194,213 | -0.44(-1.36%) |
Aug 08, 2006 | 32.84 | 32.91 | 32.52 | 32.60 | 155,601 | -0.22(-0.66%) |
Aug 07, 2006 | 32.90 | 32.93 | 32.72 | 32.82 | 132,981 | -0.14(-0.42%) |
Aug 04, 2006 | 32.93 | 33.14 | 32.77 | 32.95 | 272,734 | +0.16(+0.49%) |
Aug 03, 2006 | 32.48 | 32.86 | 32.30 | 32.80 | 170,152 | +0.07(+0.21%) |
Aug 02, 2006 | 32.82 | 32.90 | 32.62 | 32.73 | 200,120 | -0.02(-0.06%) |
Aug 01, 2006 | 32.73 | 32.83 | 32.51 | 32.75 | 130,676 | +0.01(+0.04%) |
Jul 31, 2006 | 32.85 | 32.93 | 32.62 | 32.73 | 152,863 | -0.18(-0.55%) |
Jul 28, 2006 | 32.60 | 33.07 | 32.60 | 32.91 | 244,495 | +0.31(+0.94%) |
Jul 27, 2006 | 33.07 | 33.16 | 32.56 | 32.61 | 232,104 | -0.42(-1.26%) |
Jul 26, 2006 | 32.98 | 33.14 | 32.89 | 33.02 | 292,760 | +0.05(+0.15%) |
Jul 25, 2006 | 32.79 | 33.04 | 32.67 | 32.98 | 164,389 | +0.12(+0.36%) |
Jul 24, 2006 | 32.41 | 32.86 | 32.45 | 32.86 | 167,847 | +0.44(+1.37%) |
Jul 21, 2006 | 32.72 | 32.72 | 32.22 | 32.41 | 292,184 | -0.35(-1.08%) |
Jul 20, 2006 | 32.95 | 33.02 | 32.68 | 32.77 | 214,671 | -0.21(-0.63%) |
Jul 19, 2006 | 32.37 | 32.98 | 32.33 | 32.98 | 263,225 | +0.62(+1.91%) |
Jul 18, 2006 | 32.13 | 32.42 | 31.97 | 32.36 | 160,931 | +0.22(+0.67%) |
Jul 17, 2006 | 32.01 | 32.27 | 31.76 | 32.14 | 129,235 | +0.06(+0.19%) |
Jul 14, 2006 | 32.19 | 32.26 | 31.94 | 32.08 | 207,756 | -0.16(-0.50%) |
Jul 13, 2006 | 32.48 | 32.61 | 32.21 | 32.24 | 188,738 | -0.37(-1.15%) |
Jul 12, 2006 | 32.81 | 32.93 | 32.50 | 32.61 | 187,009 | -0.26(-0.78%) |
Jul 11, 2006 | 32.62 | 32.95 | 32.45 | 32.87 | 240,029 | +0.19(+0.59%) |
Jul 10, 2006 | 32.77 | 32.91 | 32.64 | 32.68 | 169,864 | -0.02(-0.06%) |
Jul 07, 2006 | 32.74 | 33.09 | 32.60 | 32.70 | 247,953 | -0.11(-0.34%) |
Jul 06, 2006 | 32.79 | 32.99 | 32.68 | 32.81 | 246,944 | -0.02(-0.06%) |
Jul 05, 2006 | 33.17 | 33.17 | 32.54 | 32.83 | 318,549 | -0.35(-1.07%) |
Jul 03, 2006 | 32.93 | 33.20 | 32.83 | 33.18 | 193,780 | +0.26(+0.78%) |
Jun 30, 2006 | 32.98 | 33.02 | 32.76 | 32.93 | 188,450 | -0.05(-0.15%) |
Jun 29, 2006 | 32.52 | 32.98 | 32.45 | 32.98 | 275,183 | +0.48(+1.47%) |
Jun 28, 2006 | 32.45 | 32.67 | 32.35 | 32.50 | 370,417 | +0.12(+0.39%) |
Jun 27, 2006 | 32.57 | 32.75 | 32.25 | 32.37 | 245,359 | -0.24(-0.72%) |
Jun 26, 2006 | 32.43 | 32.61 | 32.27 | 32.61 | 301,260 | +0.19(+0.58%) |
Jun 23, 2006 | 32.62 | 32.74 | 32.37 | 32.42 | 291,031 | -0.26(-0.79%) |
Jun 22, 2006 | 32.76 | 32.85 | 32.43 | 32.68 | 416,665 | -0.08(-0.25%) |
Jun 21, 2006 | 32.32 | 32.83 | 32.20 | 32.76 | 532,213 | +0.37(+1.14%) |
Jun 20, 2006 | 32.41 | 32.69 | 32.21 | 32.39 | 374,018 | -0.07(-0.21%) |
Jun 19, 2006 | 32.77 | 32.93 | 32.27 | 32.46 | 582,639 | -0.31(-0.93%) |
Jun 16, 2006 | 32.97 | 32.97 | 32.69 | 32.77 | 442,742 | -0.26(-0.78%) |
Jun 15, 2006 | 32.69 | 33.07 | 32.53 | 33.02 | 438,708 | +0.30(+0.91%) |
Jun 14, 2006 | 32.82 | 32.84 | 32.48 | 32.73 | 378,341 | -0.14(-0.42%) |
Jun 13, 2006 | 33.18 | 33.43 | 32.78 | 32.86 | 617,937 | -0.38(-1.15%) |
Jun 12, 2006 | 33.55 | 33.55 | 33.21 | 33.25 | 400,096 | -0.31(-0.91%) |
Jun 09, 2006 | 33.45 | 33.67 | 33.32 | 33.55 | 789,963 | -0.01(-0.04%) |
Jun 08, 2006 | 33.39 | 33.75 | 33.25 | 33.57 | 622,404 | +0.12(+0.37%) |
Jun 07, 2006 | 33.28 | 33.76 | 33.28 | 33.44 | 408,596 | +0.14(+0.42%) |
Jun 06, 2006 | 33.23 | 33.39 | 32.98 | 33.30 | 637,244 | +0.07(+0.21%) |
Jun 05, 2006 | 33.70 | 33.77 | 33.14 | 33.23 | 264,233 | -0.52(-1.54%) |
Jun 02, 2006 | 33.91 | 34.15 | 33.75 | 33.75 | 225,477 | -0.16(-0.47%) |
Jun 01, 2006 | 33.67 | 33.91 | 33.53 | 33.91 | 255,589 | +0.26(+0.76%) |
May 31, 2006 | 33.20 | 33.66 | 33.20 | 33.66 | 297,659 | +0.44(+1.32%) |
May 30, 2006 | 33.59 | 33.59 | 33.13 | 33.22 | 344,195 | -0.47(-1.40%) |
May 26, 2006 | 33.87 | 33.87 | 33.50 | 33.69 | 381,943 | +0.19(+0.58%) |
May 25, 2006 | 33.11 | 33.50 | 33.10 | 33.50 | 296,650 | +0.43(+1.30%) |
May 24, 2006 | 32.76 | 33.14 | 32.64 | 33.07 | 809,845 | +0.27(+0.83%) |
May 23, 2006 | 32.52 | 33.08 | 32.49 | 32.80 | 927,699 | +0.46(+1.42%) |
May 22, 2006 | 31.69 | 32.50 | 31.69 | 32.34 | 449,082 | +0.47(+1.48%) |
May 19, 2006 | 31.48 | 32.13 | 31.46 | 31.87 | 306,735 | +0.38(+1.21%) |
May 18, 2006 | 31.83 | 31.85 | 31.44 | 31.48 | 233,257 | -0.30(-0.94%) |
May 17, 2006 | 32.10 | 32.20 | 31.71 | 31.78 | 250,834 | -0.46(-1.42%) |
May 16, 2006 | 32.48 | 32.52 | 32.18 | 32.24 | 194,933 | -0.20(-0.62%) |
May 15, 2006 | 31.96 | 32.51 | 31.96 | 32.44 | 273,598 | +0.35(+1.10%) |
May 12, 2006 | 32.00 | 32.42 | 32.00 | 32.09 | 286,853 | +0.01(+0.04%) |
May 11, 2006 | 32.56 | 32.69 | 32.06 | 32.07 | 287,717 | -0.53(-1.62%) |
May 10, 2006 | 32.59 | 32.68 | 32.56 | 32.60 | 229,511 | +0.01(+0.04%) |
May 09, 2006 | 32.59 | 32.63 | 32.49 | 32.59 | 253,283 | -0.11(-0.34%) |
May 08, 2006 | 32.41 | 32.86 | 32.41 | 32.70 | 278,064 | +0.28(+0.88%) |
May 05, 2006 | 32.35 | 32.58 | 32.25 | 32.41 | 397,791 | +0.07(+0.21%) |
May 04, 2006 | 32.48 | 32.60 | 32.30 | 32.34 | 247,376 | +0.00(+0.00%) |
May 03, 2006 | 32.30 | 32.52 | 32.25 | 32.34 | 276,480 | -0.03(-0.09%) |
May 02, 2006 | 32.47 | 32.58 | 32.21 | 32.37 | 432,657 | -0.09(-0.28%) |
May 01, 2006 | 32.59 | 32.94 | 32.36 | 32.46 | 365,806 | -0.12(-0.38%) |
Apr 28, 2006 | 32.55 | 32.80 | 32.45 | 32.59 | 490,575 | -0.07(-0.21%) |
Apr 27, 2006 | 32.47 | 32.95 | 32.32 | 32.66 | 868,052 | +0.00(+0.00%) |
Apr 26, 2006 | 32.80 | 33.07 | 32.66 | 32.66 | 207,900 | -0.02(-0.06%) |
Apr 25, 2006 | 32.97 | 32.97 | 32.61 | 32.68 | 265,818 | -0.35(-1.07%) |
Apr 24, 2006 | 33.00 | 33.04 | 32.71 | 33.03 | 306,447 | -0.04(-0.13%) |
Apr 21, 2006 | 33.23 | 33.26 | 32.87 | 33.07 | 316,244 | -0.02(-0.06%) |
Apr 20, 2006 | 33.25 | 33.25 | 32.90 | 33.09 | 284,404 | -0.17(-0.50%) |
Apr 19, 2006 | 33.07 | 33.58 | 32.98 | 33.26 | 682,051 | +0.06(+0.17%) |
Apr 18, 2006 | 33.30 | 33.43 | 32.75 | 33.20 | 776,852 | -0.09(-0.27%) |
Apr 17, 2006 | 32.97 | 33.31 | 32.73 | 33.30 | 367,679 | +0.28(+0.86%) |
Apr 13, 2006 | 32.91 | 33.14 | 32.70 | 33.01 | 159,779 | +0.10(+0.30%) |
Apr 12, 2006 | 32.98 | 33.27 | 32.89 | 32.91 | 224,613 | -0.12(-0.36%) |
Apr 11, 2006 | 33.45 | 33.54 | 32.99 | 33.03 | 286,709 | -0.49(-1.47%) |
Apr 10, 2006 | 33.71 | 33.77 | 33.48 | 33.52 | 187,873 | -0.19(-0.58%) |
Apr 07, 2006 | 33.76 | 33.91 | 33.59 | 33.72 | 284,116 | -0.02(-0.06%) |
Apr 06, 2006 | 33.91 | 33.95 | 33.70 | 33.74 | 162,660 | -0.18(-0.53%) |
Apr 05, 2006 | 33.66 | 33.94 | 33.60 | 33.92 | 247,520 | +0.22(+0.64%) |
Apr 04, 2006 | 33.48 | 33.79 | 33.47 | 33.70 | 199,399 | +0.06(+0.17%) |
Apr 03, 2006 | 33.64 | 33.94 | 33.50 | 33.65 | 265,098 | +0.01(+0.04%) |
Mar 31, 2006 | 33.60 | 33.83 | 33.57 | 33.64 | 255,012 | -0.02(-0.06%) |
Mar 30, 2006 | 33.61 | 33.68 | 33.45 | 33.66 | 217,121 | -0.01(-0.02%) |
Mar 29, 2006 | 33.70 | 33.84 | 33.57 | 33.66 | 342,610 | -0.07(-0.21%) |
Mar 28, 2006 | 33.66 | 34.09 | 33.59 | 33.73 | 380,070 | -0.03(-0.10%) |
Mar 27, 2006 | 33.70 | 33.80 | 33.42 | 33.77 | 291,031 | +0.07(+0.21%) |
Mar 24, 2006 | 33.88 | 34.01 | 33.70 | 33.70 | 256,741 | -0.25(-0.74%) |
Mar 23, 2006 | 34.00 | 34.04 | 33.61 | 33.95 | 354,568 | -0.06(-0.18%) |
Mar 22, 2006 | 33.34 | 34.04 | 33.31 | 34.01 | 357,594 | +0.69(+2.06%) |
Mar 21, 2006 | 33.42 | 33.58 | 33.25 | 33.32 | 272,590 | -0.20(-0.60%) |
Mar 20, 2006 | 33.39 | 33.57 | 33.12 | 33.52 | 172,601 | +0.10(+0.29%) |
Mar 17, 2006 | 33.30 | 33.48 | 33.25 | 33.43 | 361,196 | +0.10(+0.31%) |
Mar 16, 2006 | 33.27 | 33.43 | 33.20 | 33.32 | 418,538 | +0.05(+0.15%) |
Mar 15, 2006 | 33.05 | 33.31 | 32.86 | 33.27 | 266,394 | +0.25(+0.76%) |
Mar 14, 2006 | 32.70 | 33.08 | 32.55 | 33.02 | 446,632 | +0.28(+0.85%) |
Mar 13, 2006 | 32.68 | 33.22 | 32.68 | 32.75 | 397,214 | +0.06(+0.19%) |
Mar 10, 2006 | 32.31 | 32.68 | 32.14 | 32.68 | 321,719 | +0.35(+1.07%) |
Mar 09, 2006 | 32.69 | 32.69 | 32.32 | 32.34 | 298,091 | -0.35(-1.08%) |
Mar 08, 2006 | 32.55 | 32.82 | 32.23 | 32.69 | 274,463 | +0.07(+0.21%) |
Mar 07, 2006 | 32.83 | 32.85 | 32.51 | 32.62 | 262,648 | -0.28(-0.84%) |
Mar 06, 2006 | 32.73 | 32.95 | 32.59 | 32.90 | 365,518 | +0.17(+0.53%) |
Mar 03, 2006 | 32.83 | 33.17 | 32.71 | 32.73 | 216,977 | -0.21(-0.63%) |
Mar 02, 2006 | 32.90 | 33.02 | 32.71 | 32.93 | 141,193 | -0.02(-0.06%) |
Mar 01, 2006 | 32.83 | 33.11 | 32.76 | 32.95 | 335,838 | +0.23(+0.70%) |
Feb 28, 2006 | 32.90 | 32.92 | 32.67 | 32.73 | 211,646 | -0.17(-0.53%) |
Feb 27, 2006 | 32.93 | 33.11 | 32.84 | 32.90 | 156,321 | -0.03(-0.11%) |
Feb 24, 2006 | 32.77 | 32.94 | 32.59 | 32.93 | 247,376 | +0.10(+0.30%) |
Feb 23, 2006 | 32.93 | 33.05 | 32.70 | 32.84 | 313,075 | -0.14(-0.42%) |
Feb 22, 2006 | 32.32 | 33.00 | 32.32 | 32.98 | 315,236 | +0.65(+2.02%) |
Feb 21, 2006 | 32.46 | 32.58 | 32.23 | 32.32 | 251,555 | -0.15(-0.47%) |
Feb 17, 2006 | 32.55 | 32.58 | 32.23 | 32.48 | 224,901 | +0.03(+0.09%) |
Feb 16, 2006 | 32.31 | 32.58 | 32.14 | 32.45 | 187,873 | +0.21(+0.65%) |
Feb 15, 2006 | 32.15 | 32.33 | 32.10 | 32.24 | 257,894 | +0.12(+0.37%) |
Feb 14, 2006 | 31.81 | 32.23 | 31.73 | 32.12 | 257,318 | +0.35(+1.11%) |
Feb 13, 2006 | 31.75 | 31.80 | 31.50 | 31.77 | 312,210 | +0.04(+0.13%) |
Feb 10, 2006 | 31.72 | 31.82 | 31.57 | 31.73 | 232,537 | +0.01(+0.02%) |
Feb 09, 2006 | 31.72 | 32.00 | 31.62 | 31.72 | 455,133 | +0.12(+0.37%) |
Feb 08, 2006 | 31.53 | 31.63 | 31.48 | 31.60 | 352,695 | +0.06(+0.18%) |
Feb 07, 2006 | 31.41 | 31.93 | 31.41 | 31.55 | 803,218 | -0.37(-1.17%) |
Feb 06, 2006 | 32.10 | 32.14 | 31.79 | 31.92 | 362,348 | -0.24(-0.73%) |
Feb 03, 2006 | 32.07 | 32.22 | 31.86 | 32.16 | 429,920 | -0.03(-0.11%) |
Feb 02, 2006 | 32.67 | 32.72 | 32.14 | 32.19 | 469,108 | -0.51(-1.57%) |
Feb 01, 2006 | 32.64 | 32.75 | 32.41 | 32.71 | 712,595 | +0.01(+0.04%) |
Jan 31, 2006 | 32.03 | 32.74 | 31.94 | 32.69 | 601,081 | +0.49(+1.51%) |
Jan 30, 2006 | 32.23 | 32.30 | 31.96 | 32.21 | 704,383 | -0.04(-0.13%) |
Jan 27, 2006 | 33.32 | 32.84 | 32.22 | 32.25 | 1,025,526 | -1.07(-3.21%) |
Jan 26, 2006 | 33.98 | 34.39 | 33.32 | 33.32 | 1,043,247 | -0.36(-1.07%) |
Jan 25, 2006 | 33.49 | 33.69 | 33.28 | 33.68 | 492,448 | +0.43(+1.29%) |
Jan 24, 2006 | 33.39 | 33.66 | 33.16 | 33.25 | 298,955 | -0.11(-0.33%) |
Jan 23, 2006 | 32.98 | 33.36 | 32.95 | 33.36 | 302,701 | +0.46(+1.41%) |
Jan 20, 2006 | 33.42 | 33.55 | 32.80 | 32.89 | 355,721 | -0.45(-1.35%) |
Jan 19, 2006 | 33.49 | 33.55 | 33.25 | 33.34 | 302,989 | +0.03(+0.08%) |
Jan 18, 2006 | 33.32 | 33.57 | 33.16 | 33.32 | 316,100 | -0.05(-0.15%) |
Jan 17, 2006 | 33.28 | 33.44 | 33.18 | 33.36 | 221,155 | -0.08(-0.23%) |
Jan 13, 2006 | 33.45 | 33.75 | 33.34 | 33.44 | 195,942 | -0.08(-0.23%) |
Jan 12, 2006 | 33.66 | 33.73 | 33.50 | 33.52 | 259,191 | -0.19(-0.56%) |
Jan 11, 2006 | 33.70 | 33.96 | 33.58 | 33.70 | 294,201 | -0.07(-0.21%) |
Jan 10, 2006 | 33.35 | 33.78 | 33.33 | 33.77 | 255,301 | +0.17(+0.50%) |
Jan 09, 2006 | 33.39 | 33.70 | 33.39 | 33.61 | 277,344 | +0.05(+0.14%) |
Jan 06, 2006 | 33.28 | 33.57 | 33.18 | 33.56 | 281,810 | +0.42(+1.26%) |
Jan 05, 2006 | 32.84 | 33.27 | 32.82 | 33.14 | 693,001 | +0.12(+0.38%) |
Jan 04, 2006 | 32.86 | 33.15 | 32.73 | 33.02 | 192,052 | +0.12(+0.36%) |
Jan 03, 2006 | 32.62 | 32.94 | 32.24 | 32.90 | 494,609 | +0.35(+1.07%) |
Dec 30, 2005 | 32.86 | 32.92 | 32.32 | 32.55 | 486,253 | -0.65(-1.96%) |
Dec 29, 2005 | 33.41 | 33.52 | 33.20 | 33.20 | 132,549 | -0.21(-0.62%) |
Dec 28, 2005 | 33.20 | 33.49 | 33.14 | 33.41 | 179,805 | +0.20(+0.61%) |
Dec 27, 2005 | 33.59 | 33.84 | 33.19 | 33.21 | 154,592 | -0.38(-1.14%) |
Dec 23, 2005 | 33.22 | 33.66 | 33.22 | 33.59 | 226,630 | +0.42(+1.28%) |
Dec 22, 2005 | 32.93 | 33.17 | 32.76 | 33.17 | 197,094 | +0.32(+0.97%) |
Dec 21, 2005 | 32.93 | 33.17 | 32.71 | 32.85 | 209,197 | -0.03(-0.08%) |
Dec 20, 2005 | 32.95 | 33.04 | 32.88 | 32.88 | 373,442 | -0.02(-0.06%) |
Dec 19, 2005 | 33.20 | 33.20 | 32.80 | 32.90 | 373,586 | -0.33(-0.98%) |
Dec 16, 2005 | 33.08 | 33.39 | 33.08 | 33.23 | 238,732 | +0.15(+0.44%) |
Dec 15, 2005 | 33.32 | 33.32 | 32.87 | 33.08 | 140,761 | -0.31(-0.94%) |
Dec 14, 2005 | 33.12 | 33.49 | 33.12 | 33.39 | 224,613 | +0.27(+0.82%) |
Dec 13, 2005 | 33.10 | 33.18 | 32.71 | 33.12 | 312,354 | -0.04(-0.13%) |
Dec 12, 2005 | 33.27 | 33.38 | 32.90 | 33.16 | 184,704 | -0.07(-0.21%) |
Dec 09, 2005 | 32.77 | 33.28 | 32.77 | 33.23 | 114,539 | +0.53(+1.63%) |
Dec 08, 2005 | 32.80 | 32.97 | 32.57 | 32.70 | 178,364 | -0.15(-0.44%) |
Dec 07, 2005 | 33.06 | 33.09 | 32.55 | 32.84 | 209,197 | -0.18(-0.55%) |
Dec 06, 2005 | 33.32 | 33.58 | 32.97 | 33.02 | 249,393 | -0.20(-0.61%) |
Dec 05, 2005 | 33.21 | 33.30 | 32.76 | 33.23 | 175,771 | +0.02(+0.06%) |
Dec 02, 2005 | 33.52 | 33.52 | 32.65 | 33.20 | 563,333 | -0.43(-1.28%) |
Dec 01, 2005 | 33.32 | 33.66 | 33.17 | 33.64 | 540,281 | +0.42(+1.25%) |
Nov 30, 2005 | 33.50 | 33.59 | 33.09 | 33.22 | 205,451 | -0.34(-1.01%) |
Nov 29, 2005 | 33.63 | 33.70 | 33.30 | 33.56 | 221,875 | -0.07(-0.21%) |
Nov 28, 2005 | 33.73 | 33.88 | 33.55 | 33.63 | 89,470 | -0.13(-0.39%) |
Nov 25, 2005 | 33.91 | 33.91 | 33.73 | 33.76 | 59,503 | -0.20(-0.59%) |
Nov 23, 2005 | 33.56 | 33.99 | 33.39 | 33.96 | 220,146 | +0.30(+0.89%) |
Nov 22, 2005 | 33.35 | 33.66 | 33.07 | 33.66 | 303,566 | +0.24(+0.73%) |
Nov 21, 2005 | 32.97 | 33.48 | 32.84 | 33.42 | 258,902 | +0.40(+1.20%) |
Nov 18, 2005 | 33.09 | 33.18 | 32.79 | 33.02 | 155,745 | -0.07(-0.21%) |
Nov 17, 2005 | 32.78 | 33.15 | 32.55 | 33.09 | 196,662 | +0.37(+1.12%) |
Nov 16, 2005 | 33.03 | 33.08 | 32.66 | 32.73 | 196,806 | -0.26(-0.80%) |
Nov 15, 2005 | 32.95 | 33.26 | 32.95 | 32.99 | 328,203 | +0.03(+0.08%) |
Nov 14, 2005 | 32.86 | 33.05 | 32.68 | 32.96 | 302,845 | +0.16(+0.49%) |
Nov 11, 2005 | 32.60 | 32.82 | 32.59 | 32.80 | 208,044 | +0.10(+0.30%) |
Nov 10, 2005 | 31.84 | 32.74 | 31.55 | 32.71 | 282,963 | +0.92(+2.88%) |
Nov 09, 2005 | 31.51 | 31.94 | 31.51 | 31.79 | 143,786 | +0.21(+0.66%) |
Nov 08, 2005 | 31.82 | 31.82 | 31.53 | 31.58 | 425,309 | -0.34(-1.07%) |
Nov 07, 2005 | 31.86 | 31.97 | 31.62 | 31.92 | 346,932 | +0.06(+0.20%) |
Nov 04, 2005 | 31.66 | 31.97 | 31.65 | 31.86 | 368,976 | +0.14(+0.44%) |
Nov 03, 2005 | 31.96 | 31.98 | 31.63 | 31.72 | 322,151 | -0.14(-0.44%) |
Nov 02, 2005 | 31.64 | 32.14 | 31.57 | 31.86 | 413,639 | +0.14(+0.44%) |
Nov 01, 2005 | 31.93 | 31.93 | 31.56 | 31.72 | 337,423 | -0.33(-1.02%) |
Oct 31, 2005 | 31.71 | 32.16 | 31.68 | 32.05 | 281,234 | +0.33(+1.03%) |
Oct 28, 2005 | 31.44 | 31.72 | 31.35 | 31.72 | 310,481 | +0.45(+1.44%) |
Oct 27, 2005 | 31.23 | 31.44 | 31.09 | 31.27 | 271,005 | -0.24(-0.77%) |
Oct 26, 2005 | 31.87 | 32.26 | 31.50 | 31.51 | 358,602 | -0.53(-1.65%) |
Oct 25, 2005 | 32.33 | 32.33 | 31.80 | 32.04 | 393,469 | -0.40(-1.24%) |
Oct 24, 2005 | 31.64 | 32.46 | 31.62 | 32.44 | 338,864 | +0.79(+2.50%) |
Oct 21, 2005 | 31.72 | 31.99 | 31.62 | 31.65 | 658,423 | -0.01(-0.04%) |
Oct 20, 2005 | 31.65 | 31.93 | 31.32 | 31.66 | 563,189 | -0.12(-0.39%) |
Oct 19, 2005 | 30.50 | 31.86 | 30.43 | 31.79 | 840,389 | +1.28(+4.21%) |
Oct 18, 2005 | 30.76 | 30.80 | 30.48 | 30.50 | 222,019 | -0.22(-0.72%) |
Oct 17, 2005 | 30.83 | 30.94 | 30.30 | 30.73 | 281,378 | -0.08(-0.25%) |
Oct 14, 2005 | 30.51 | 31.05 | 30.62 | 30.80 | 252,275 | +0.29(+0.96%) |
Oct 13, 2005 | 30.40 | 30.57 | 30.16 | 30.51 | 440,869 | +0.09(+0.30%) |
Oct 12, 2005 | 30.46 | 30.57 | 30.01 | 30.42 | 276,480 | +0.05(+0.16%) |
Oct 11, 2005 | 30.77 | 30.77 | 30.07 | 30.37 | 336,127 | -0.35(-1.15%) |
Oct 10, 2005 | 31.04 | 31.14 | 30.72 | 30.73 | 262,792 | -0.21(-0.67%) |
Oct 07, 2005 | 31.05 | 31.28 | 30.87 | 30.94 | 239,164 | -0.02(-0.07%) |
Oct 06, 2005 | 30.89 | 31.21 | 30.78 | 30.96 | 375,171 | +0.19(+0.61%) |
Oct 05, 2005 | 31.48 | 31.48 | 30.77 | 30.77 | 246,368 | -0.65(-2.05%) |
Oct 04, 2005 | 31.39 | 31.72 | 30.73 | 31.41 | 292,472 | +0.03(+0.09%) |