Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.64 | 34.83 | 34.60 | 34.74 | 80,570 | +0.10(+0.29%) |
Oct 30, 2006 | 34.44 | 34.76 | 34.38 | 34.64 | 63,328 | +0.20(+0.58%) |
Oct 27, 2006 | 34.82 | 34.88 | 34.43 | 34.45 | 134,283 | -0.38(-1.09%) |
Oct 26, 2006 | 34.56 | 34.83 | 34.56 | 34.83 | 117,815 | +0.25(+0.73%) |
Oct 25, 2006 | 34.52 | 34.64 | 34.41 | 34.57 | 82,448 | +0.03(+0.08%) |
Oct 24, 2006 | 34.38 | 34.56 | 34.38 | 34.55 | 113,615 | +0.21(+0.61%) |
Oct 23, 2006 | 33.93 | 34.37 | 33.77 | 34.34 | 99,911 | +0.46(+1.36%) |
Oct 20, 2006 | 33.21 | 33.93 | 33.12 | 33.88 | 70,954 | +0.74(+2.24%) |
Oct 19, 2006 | 32.93 | 33.42 | 32.93 | 33.13 | 64,986 | +0.11(+0.33%) |
Oct 18, 2006 | 33.12 | 33.44 | 32.82 | 33.03 | 51,613 | +0.13(+0.39%) |
Oct 17, 2006 | 32.68 | 33.22 | 32.42 | 32.90 | 56,365 | +0.04(+0.11%) |
Oct 16, 2006 | 32.66 | 32.93 | 32.34 | 32.86 | 43,213 | +0.29(+0.89%) |
Oct 13, 2006 | 32.17 | 32.93 | 32.17 | 32.57 | 68,633 | +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 | 63,439 | -0.30(-0.94%) |
Oct 10, 2006 | 31.09 | 31.90 | 31.04 | 31.79 | 73,165 | +0.93(+3.02%) |
Oct 09, 2006 | 30.64 | 31.02 | 30.46 | 30.86 | 72,391 | +0.15(+0.50%) |
Oct 06, 2006 | 30.76 | 30.94 | 30.64 | 30.71 | 67,639 | -0.17(-0.56%) |
Oct 05, 2006 | 30.58 | 30.92 | 30.57 | 30.88 | 35,808 | +0.34(+1.13%) |
Oct 04, 2006 | 29.36 | 30.58 | 29.30 | 30.54 | 144,340 | +1.29(+4.42%) |
Oct 03, 2006 | 29.09 | 29.72 | 28.96 | 29.24 | 274,645 | +0.15(+0.53%) |
Oct 02, 2006 | 29.56 | 29.83 | 29.06 | 29.09 | 139,920 | -0.52(-1.74%) |
Sep 29, 2006 | 30.41 | 30.68 | 29.57 | 29.61 | 98,695 | -0.71(-2.36%) |
Sep 28, 2006 | 30.33 | 30.57 | 30.18 | 30.32 | 105,658 | -0.24(-0.77%) |
Sep 27, 2006 | 29.77 | 30.68 | 29.77 | 30.56 | 102,453 | +0.91(+3.08%) |
Sep 26, 2006 | 31.62 | 31.70 | 28.72 | 29.64 | 260,167 | +0.91(+3.18%) |
Sep 25, 2006 | 29.19 | 29.41 | 28.59 | 28.73 | 210,322 | -0.48(-1.64%) |
Sep 22, 2006 | 29.92 | 30.16 | 29.04 | 29.21 | 149,645 | -0.81(-2.68%) |
Sep 21, 2006 | 30.49 | 30.55 | 29.37 | 30.01 | 203,580 | -0.49(-1.60%) |
Sep 20, 2006 | 31.49 | 31.49 | 30.49 | 30.50 | 89,411 | -0.81(-2.57%) |
Sep 19, 2006 | 30.31 | 31.40 | 30.07 | 31.31 | 134,283 | +1.02(+3.38%) |
Sep 18, 2006 | 30.45 | 30.67 | 29.99 | 30.28 | 129,420 | -0.43(-1.41%) |
Sep 15, 2006 | 31.03 | 31.19 | 30.69 | 30.72 | 214,964 | -0.31(-0.99%) |
Sep 14, 2006 | 31.41 | 31.61 | 30.95 | 31.03 | 103,779 | -0.38(-1.21%) |
Sep 13, 2006 | 31.81 | 31.89 | 31.39 | 31.41 | 74,380 | -0.50(-1.56%) |
Sep 12, 2006 | 31.85 | 32.56 | 31.67 | 31.90 | 82,669 | -0.15(-0.48%) |
Sep 11, 2006 | 32.61 | 32.65 | 30.93 | 32.06 | 233,752 | -0.78(-2.37%) |
Sep 08, 2006 | 33.88 | 33.88 | 32.67 | 32.84 | 87,753 | -0.96(-2.84%) |
Sep 07, 2006 | 33.70 | 34.10 | 33.49 | 33.79 | 132,073 | -0.05(-0.13%) |
Sep 06, 2006 | 33.52 | 34.11 | 33.15 | 33.84 | 109,637 | +0.18(+0.54%) |
Sep 05, 2006 | 33.65 | 34.01 | 33.34 | 33.66 | 75,043 | +0.01(+0.03%) |
Sep 01, 2006 | 33.07 | 33.93 | 32.93 | 33.65 | 52,718 | +0.72(+2.20%) |
Aug 31, 2006 | 33.21 | 33.43 | 32.89 | 32.93 | 87,864 | -0.34(-1.03%) |
Aug 30, 2006 | 33.85 | 33.86 | 33.26 | 33.27 | 77,364 | -0.76(-2.23%) |
Aug 29, 2006 | 34.12 | 34.29 | 33.70 | 34.03 | 60,676 | +0.04(+0.11%) |
Aug 28, 2006 | 34.49 | 34.49 | 33.93 | 33.99 | 57,029 | -0.53(-1.55%) |
Aug 25, 2006 | 34.26 | 34.70 | 34.17 | 34.53 | 52,497 | +0.09(+0.26%) |
Aug 24, 2006 | 33.48 | 34.52 | 33.48 | 34.44 | 85,654 | +1.05(+3.14%) |
Aug 23, 2006 | 34.38 | 34.72 | 33.39 | 33.39 | 192,086 | -0.89(-2.59%) |
Aug 22, 2006 | 33.55 | 34.29 | 33.50 | 34.27 | 138,041 | +1.09(+3.27%) |
Aug 21, 2006 | 32.83 | 33.39 | 32.26 | 33.19 | 83,001 | +0.34(+1.05%) |
Aug 18, 2006 | 32.93 | 33.04 | 32.44 | 32.84 | 52,939 | +0.00(+0.00%) |
Aug 17, 2006 | 32.59 | 33.45 | 32.34 | 32.84 | 77,917 | +0.06(+0.19%) |
Aug 16, 2006 | 31.53 | 32.84 | 31.53 | 32.78 | 117,705 | +1.28(+4.05%) |
Aug 15, 2006 | 31.53 | 32.12 | 31.04 | 31.51 | 149,756 | +0.20(+0.64%) |
Aug 14, 2006 | 31.85 | 32.18 | 31.26 | 31.31 | 95,048 | -0.47(-1.48%) |
Aug 11, 2006 | 31.85 | 32.35 | 31.68 | 31.78 | 64,986 | -0.15(-0.48%) |
Aug 10, 2006 | 33.53 | 33.53 | 31.83 | 31.93 | 152,077 | -1.61(-4.80%) |
Aug 09, 2006 | 34.47 | 34.56 | 33.48 | 33.54 | 83,664 | -0.84(-2.45%) |
Aug 08, 2006 | 34.47 | 34.64 | 34.20 | 34.38 | 102,342 | -0.41(-1.17%) |
Aug 07, 2006 | 35.14 | 35.14 | 34.30 | 34.79 | 164,676 | +0.10(+0.29%) |
Aug 04, 2006 | 35.18 | 35.20 | 34.26 | 34.69 | 147,767 | -0.23(-0.65%) |
Aug 03, 2006 | 33.48 | 34.92 | 33.48 | 34.92 | 174,071 | +1.24(+3.68%) |
Aug 02, 2006 | 33.18 | 34.30 | 33.18 | 33.68 | 142,683 | +0.72(+2.20%) |
Aug 01, 2006 | 33.60 | 33.60 | 32.57 | 32.95 | 100,795 | -0.52(-1.54%) |
Jul 31, 2006 | 32.98 | 33.57 | 32.98 | 33.47 | 166,887 | +1.31(+4.08%) |
Jul 28, 2006 | 31.09 | 32.19 | 31.06 | 32.16 | 56,144 | +1.08(+3.46%) |
Jul 27, 2006 | 31.80 | 32.28 | 30.98 | 31.08 | 46,640 | -0.60(-1.88%) |
Jul 26, 2006 | 31.93 | 32.07 | 31.32 | 31.68 | 42,329 | -0.39(-1.21%) |
Jul 25, 2006 | 31.71 | 32.84 | 31.71 | 32.07 | 80,349 | +0.28(+0.88%) |
Jul 24, 2006 | 31.13 | 32.03 | 30.92 | 31.79 | 116,378 | +0.58(+1.86%) |
Jul 21, 2006 | 31.37 | 31.80 | 30.54 | 31.21 | 84,769 | -0.16(-0.52%) |
Jul 20, 2006 | 31.97 | 32.11 | 31.36 | 31.37 | 83,001 | -0.37(-1.17%) |
Jul 19, 2006 | 30.89 | 31.94 | 30.89 | 31.74 | 88,196 | +0.83(+2.69%) |
Jul 18, 2006 | 30.67 | 30.95 | 29.89 | 30.91 | 104,332 | +0.24(+0.77%) |
Jul 17, 2006 | 31.58 | 31.94 | 30.38 | 30.67 | 94,606 | -0.79(-2.50%) |
Jul 14, 2006 | 31.16 | 31.76 | 30.72 | 31.46 | 119,584 | +0.18(+0.58%) |
Jul 13, 2006 | 32.36 | 32.40 | 31.16 | 31.28 | 96,043 | -1.09(-3.35%) |
Jul 12, 2006 | 33.55 | 33.55 | 32.36 | 32.36 | 55,260 | -1.23(-3.66%) |
Jul 11, 2006 | 33.39 | 33.69 | 32.21 | 33.60 | 73,165 | +0.07(+0.22%) |
Jul 10, 2006 | 32.68 | 33.79 | 32.17 | 33.52 | 80,017 | +0.98(+3.00%) |
Jul 07, 2006 | 34.05 | 34.05 | 32.48 | 32.55 | 100,021 | -1.50(-4.41%) |
Jul 06, 2006 | 34.24 | 34.57 | 33.80 | 34.05 | 86,869 | -0.33(-0.95%) |
Jul 05, 2006 | 34.73 | 34.77 | 33.69 | 34.37 | 167,108 | -0.30(-0.86%) |
Jul 03, 2006 | 34.56 | 34.83 | 34.30 | 34.67 | 57,139 | +0.15(+0.45%) |
Jun 30, 2006 | 33.34 | 34.63 | 33.06 | 34.52 | 242,815 | +1.22(+3.67%) |
Jun 29, 2006 | 32.36 | 33.39 | 32.17 | 33.30 | 174,402 | +1.03(+3.20%) |
Jun 28, 2006 | 31.96 | 32.38 | 31.42 | 32.27 | 110,963 | +0.14(+0.45%) |
Jun 27, 2006 | 32.23 | 32.66 | 31.90 | 32.12 | 92,395 | -0.06(-0.20%) |
Jun 26, 2006 | 32.00 | 32.18 | 31.55 | 32.18 | 221,816 | +0.18(+0.57%) |
Jun 23, 2006 | 31.62 | 32.39 | 31.07 | 32.00 | 205,459 | +0.92(+2.97%) |
Jun 22, 2006 | 30.49 | 31.51 | 30.49 | 31.08 | 134,172 | +0.97(+3.22%) |
Jun 21, 2006 | 29.61 | 30.27 | 29.61 | 30.11 | 166,666 | +0.37(+1.25%) |
Jun 20, 2006 | 29.88 | 30.31 | 29.56 | 29.74 | 163,018 | -0.14(-0.45%) |
Jun 19, 2006 | 31.17 | 31.35 | 29.59 | 29.88 | 165,118 | -1.07(-3.45%) |
Jun 16, 2006 | 32.12 | 32.21 | 30.80 | 30.94 | 233,200 | -1.18(-3.66%) |
Jun 15, 2006 | 30.19 | 32.12 | 30.19 | 32.12 | 194,075 | +1.93(+6.38%) |
Jun 14, 2006 | 28.31 | 30.29 | 28.08 | 30.19 | 306,144 | +1.57(+5.47%) |
Jun 13, 2006 | 30.31 | 30.58 | 28.56 | 28.63 | 293,655 | -1.85(-6.06%) |
Jun 12, 2006 | 30.99 | 31.57 | 30.31 | 30.47 | 191,422 | -0.57(-1.84%) |
Jun 09, 2006 | 31.70 | 32.89 | 30.93 | 31.04 | 309,349 | -0.67(-2.11%) |
Jun 08, 2006 | 35.03 | 35.04 | 31.22 | 31.71 | 719,051 | -3.53(-10.01%) |
Jun 07, 2006 | 35.62 | 36.19 | 35.15 | 35.24 | 158,708 | -0.37(-1.04%) |
Jun 06, 2006 | 36.46 | 36.73 | 35.29 | 35.61 | 173,739 | -0.86(-2.36%) |
Jun 05, 2006 | 37.02 | 37.73 | 36.24 | 36.47 | 321,727 | -0.21(-0.57%) |
Jun 02, 2006 | 35.36 | 36.99 | 35.15 | 36.68 | 254,088 | +2.03(+5.85%) |
Jun 01, 2006 | 33.94 | 35.46 | 33.94 | 34.65 | 190,207 | +0.93(+2.76%) |
May 31, 2006 | 34.61 | 34.88 | 33.72 | 33.72 | 232,426 | +0.13(+0.38%) |
May 30, 2006 | 34.05 | 34.34 | 33.24 | 33.60 | 106,211 | -0.44(-1.30%) |
May 26, 2006 | 33.88 | 34.34 | 33.60 | 34.04 | 70,291 | +0.34(+1.02%) |
May 25, 2006 | 33.15 | 34.16 | 33.03 | 33.69 | 150,972 | +0.54(+1.64%) |
May 24, 2006 | 33.49 | 33.49 | 32.13 | 33.15 | 138,593 | +0.12(+0.36%) |
May 23, 2006 | 31.53 | 33.72 | 31.53 | 33.03 | 156,719 | +1.36(+4.28%) |
May 22, 2006 | 31.67 | 32.78 | 30.86 | 31.68 | 158,156 | -0.71(-2.21%) |
May 19, 2006 | 33.43 | 33.76 | 31.68 | 32.39 | 197,501 | -1.06(-3.16%) |
May 18, 2006 | 34.01 | 34.83 | 33.22 | 33.45 | 206,785 | -0.56(-1.65%) |
May 17, 2006 | 34.61 | 34.62 | 33.79 | 34.01 | 141,688 | -0.61(-1.75%) |
May 16, 2006 | 34.65 | 34.65 | 33.84 | 34.62 | 349,468 | -0.30(-0.86%) |
May 15, 2006 | 35.97 | 36.08 | 34.69 | 34.92 | 297,191 | -0.46(-1.30%) |
May 12, 2006 | 35.60 | 35.88 | 34.57 | 35.38 | 431,696 | +0.05(+0.15%) |
May 11, 2006 | 35.74 | 36.17 | 35.02 | 35.32 | 323,717 | +0.33(+0.96%) |
May 10, 2006 | 34.47 | 35.65 | 33.59 | 34.99 | 408,928 | +1.84(+5.54%) |
May 09, 2006 | 33.69 | 33.69 | 32.30 | 33.15 | 156,829 | -0.45(-1.35%) |
May 08, 2006 | 33.38 | 33.75 | 32.57 | 33.60 | 209,880 | +0.13(+0.38%) |
May 05, 2006 | 33.25 | 33.66 | 33.12 | 33.48 | 178,602 | +0.43(+1.29%) |
May 04, 2006 | 32.55 | 33.22 | 32.43 | 33.05 | 156,829 | +0.51(+1.56%) |
May 03, 2006 | 32.30 | 32.71 | 32.13 | 32.55 | 226,568 | +0.52(+1.61%) |
May 02, 2006 | 31.71 | 32.12 | 31.52 | 32.03 | 203,359 | +0.90(+2.91%) |
May 01, 2006 | 31.07 | 31.32 | 30.94 | 31.13 | 228,558 | +0.17(+0.56%) |
Apr 28, 2006 | 30.65 | 31.98 | 30.45 | 30.95 | 150,640 | +0.44(+1.45%) |
Apr 27, 2006 | 30.84 | 30.92 | 30.18 | 30.51 | 166,776 | -0.21(-0.68%) |
Apr 26, 2006 | 30.67 | 30.94 | 30.37 | 30.72 | 209,548 | +0.12(+0.38%) |
Apr 25, 2006 | 31.65 | 31.65 | 30.37 | 30.60 | 347,479 | -0.87(-2.76%) |
Apr 24, 2006 | 32.66 | 32.66 | 31.25 | 31.47 | 190,870 | -0.82(-2.55%) |
Apr 21, 2006 | 33.04 | 33.04 | 32.12 | 32.29 | 149,093 | -0.46(-1.41%) |
Apr 20, 2006 | 32.57 | 33.02 | 32.57 | 32.75 | 245,136 | +0.29(+0.89%) |
Apr 19, 2006 | 32.06 | 32.48 | 31.67 | 32.46 | 204,353 | +0.32(+0.99%) |
Apr 18, 2006 | 31.98 | 32.34 | 31.70 | 32.15 | 353,889 | -0.61(-1.85%) |
Apr 17, 2006 | 32.84 | 33.21 | 32.60 | 32.75 | 170,534 | +0.00(+0.00%) |
Apr 13, 2006 | 32.88 | 33.22 | 32.26 | 32.75 | 153,514 | -0.13(-0.39%) |
Apr 12, 2006 | 31.94 | 32.99 | 31.94 | 32.88 | 287,244 | +0.49(+1.51%) |
Apr 11, 2006 | 32.21 | 32.54 | 32.00 | 32.39 | 440,427 | +0.59(+1.85%) |
Apr 10, 2006 | 31.03 | 32.11 | 30.76 | 31.80 | 402,297 | +0.92(+2.99%) |
Apr 07, 2006 | 32.62 | 32.74 | 30.76 | 30.88 | 645,886 | -1.69(-5.19%) |
Apr 06, 2006 | 32.66 | 33.05 | 32.57 | 32.57 | 505,082 | -0.02(-0.06%) |
Apr 05, 2006 | 32.66 | 33.34 | 32.48 | 32.59 | 2,323,158 | -0.16(-0.50%) |
Apr 04, 2006 | 34.46 | 34.67 | 32.63 | 32.75 | 892,238 | -2.10(-6.02%) |
Apr 03, 2006 | 34.56 | 35.56 | 34.56 | 34.85 | 186,560 | +0.38(+1.10%) |
Mar 31, 2006 | 34.33 | 34.62 | 33.91 | 34.47 | 229,442 | +0.14(+0.40%) |
Mar 30, 2006 | 36.19 | 36.33 | 34.04 | 34.34 | 339,521 | -1.76(-4.89%) |
Mar 29, 2006 | 37.01 | 37.01 | 35.18 | 36.10 | 331,342 | -1.40(-3.74%) |
Mar 28, 2006 | 37.09 | 37.96 | 36.79 | 37.50 | 104,332 | +0.87(+2.37%) |
Mar 27, 2006 | 37.25 | 37.48 | 36.36 | 36.64 | 70,181 | -0.51(-1.36%) |
Mar 24, 2006 | 37.14 | 37.69 | 36.86 | 37.14 | 168,213 | +0.45(+1.23%) |
Mar 23, 2006 | 35.74 | 36.69 | 35.39 | 36.69 | 317,859 | +1.90(+5.46%) |
Mar 22, 2006 | 33.70 | 35.00 | 33.70 | 34.79 | 181,807 | +1.49(+4.48%) |
Mar 21, 2006 | 32.77 | 33.82 | 32.66 | 33.30 | 130,194 | +0.54(+1.66%) |
Mar 20, 2006 | 33.15 | 33.91 | 32.67 | 32.75 | 121,794 | -0.50(-1.50%) |
Mar 17, 2006 | 34.65 | 34.65 | 33.17 | 33.25 | 152,740 | -1.14(-3.31%) |
Mar 16, 2006 | 34.07 | 34.81 | 34.02 | 34.39 | 62,776 | +0.23(+0.66%) |
Mar 15, 2006 | 34.69 | 34.69 | 33.57 | 34.17 | 97,369 | -0.33(-0.94%) |
Mar 14, 2006 | 34.70 | 34.81 | 34.38 | 34.49 | 89,190 | -0.32(-0.91%) |
Mar 13, 2006 | 35.81 | 36.09 | 34.51 | 34.81 | 201,922 | -0.92(-2.58%) |
Mar 10, 2006 | 34.93 | 35.74 | 34.89 | 35.73 | 238,394 | +1.05(+3.03%) |
Mar 09, 2006 | 32.93 | 34.93 | 32.93 | 34.68 | 175,839 | +1.76(+5.33%) |
Mar 08, 2006 | 33.47 | 34.83 | 32.21 | 32.93 | 284,813 | -0.54(-1.62%) |
Mar 07, 2006 | 33.87 | 33.87 | 31.95 | 33.47 | 212,532 | -0.44(-1.31%) |
Mar 06, 2006 | 36.64 | 36.64 | 33.50 | 33.91 | 184,128 | -2.52(-6.93%) |
Mar 03, 2006 | 36.42 | 36.69 | 36.04 | 36.44 | 116,268 | +0.29(+0.80%) |
Mar 02, 2006 | 35.17 | 36.16 | 35.02 | 36.15 | 156,719 | +0.98(+2.78%) |
Mar 01, 2006 | 34.83 | 35.40 | 34.53 | 35.17 | 116,157 | +0.40(+1.14%) |
Feb 28, 2006 | 35.29 | 35.73 | 34.38 | 34.77 | 183,686 | -0.52(-1.46%) |
Feb 27, 2006 | 35.29 | 35.69 | 34.84 | 35.29 | 166,113 | +0.98(+2.85%) |
Feb 24, 2006 | 32.75 | 34.74 | 32.75 | 34.31 | 411,802 | +1.56(+4.75%) |
Feb 23, 2006 | 31.99 | 32.75 | 31.40 | 32.75 | 201,038 | +0.80(+2.49%) |
Feb 22, 2006 | 32.47 | 32.61 | 31.84 | 31.96 | 120,026 | -0.52(-1.59%) |
Feb 21, 2006 | 32.93 | 33.61 | 32.03 | 32.47 | 618,809 | +0.17(+0.53%) |
Feb 17, 2006 | 33.49 | 34.05 | 29.99 | 32.30 | 2,303,817 | -2.06(-6.00%) |
Feb 16, 2006 | 38.00 | 38.00 | 33.72 | 34.36 | 786,248 | -3.93(-10.26%) |
Feb 15, 2006 | 39.29 | 39.29 | 38.18 | 38.29 | 207,117 | -1.00(-2.53%) |
Feb 14, 2006 | 39.55 | 39.76 | 38.45 | 39.29 | 330,458 | +0.01(+0.02%) |
Feb 13, 2006 | 37.82 | 39.59 | 37.58 | 39.28 | 337,200 | +1.71(+4.55%) |
Feb 10, 2006 | 37.41 | 38.00 | 36.96 | 37.57 | 318,633 | +0.41(+1.10%) |
Feb 09, 2006 | 36.19 | 38.58 | 36.19 | 37.16 | 369,362 | +1.56(+4.37%) |
Feb 08, 2006 | 34.75 | 35.74 | 34.57 | 35.60 | 221,153 | +0.85(+2.45%) |
Feb 07, 2006 | 35.32 | 35.56 | 34.52 | 34.75 | 205,459 | -0.33(-0.93%) |
Feb 06, 2006 | 34.29 | 35.08 | 34.19 | 35.08 | 357,094 | +1.10(+3.25%) |
Feb 03, 2006 | 34.83 | 35.02 | 33.98 | 33.98 | 721,372 | +1.95(+6.07%) |
Feb 02, 2006 | 32.93 | 33.23 | 31.43 | 32.03 | 97,369 | -0.06(-0.20%) |
Feb 01, 2006 | 32.35 | 32.73 | 32.09 | 32.09 | 95,711 | +0.20(+0.62%) |
Jan 31, 2006 | 30.81 | 32.12 | 30.76 | 31.89 | 130,746 | +0.66(+2.11%) |
Jan 30, 2006 | 31.37 | 31.82 | 31.09 | 31.23 | 86,096 | -0.33(-1.06%) |
Jan 27, 2006 | 33.03 | 33.03 | 31.17 | 31.57 | 80,017 | -1.02(-3.14%) |
Jan 26, 2006 | 32.57 | 33.12 | 32.48 | 32.59 | 46,418 | +0.14(+0.45%) |
Jan 25, 2006 | 33.52 | 33.79 | 32.12 | 32.45 | 88,859 | -0.24(-0.72%) |
Jan 24, 2006 | 32.35 | 32.93 | 31.88 | 32.68 | 90,959 | +0.81(+2.53%) |
Jan 23, 2006 | 31.22 | 32.21 | 31.08 | 31.88 | 116,489 | +1.28(+4.20%) |
Jan 20, 2006 | 31.22 | 31.30 | 30.53 | 30.59 | 43,324 | -0.44(-1.43%) |
Jan 19, 2006 | 30.54 | 31.35 | 30.45 | 31.03 | 180,481 | +1.00(+3.31%) |
Jan 18, 2006 | 28.59 | 30.07 | 28.41 | 30.04 | 97,148 | +1.30(+4.53%) |
Jan 17, 2006 | 28.92 | 29.23 | 28.37 | 28.74 | 115,605 | -0.18(-0.63%) |
Jan 13, 2006 | 28.86 | 29.04 | 28.55 | 28.92 | 94,274 | +0.41(+1.43%) |
Jan 12, 2006 | 27.53 | 29.08 | 27.53 | 28.51 | 124,447 | +1.16(+4.23%) |
Jan 11, 2006 | 26.07 | 27.40 | 25.92 | 27.35 | 71,838 | +1.37(+5.26%) |
Jan 10, 2006 | 25.61 | 26.01 | 25.52 | 25.99 | 39,345 | +0.38(+1.48%) |
Jan 09, 2006 | 25.11 | 25.69 | 25.11 | 25.61 | 45,976 | +0.50(+1.98%) |
Jan 06, 2006 | 25.47 | 25.47 | 24.72 | 25.11 | 52,829 | -0.24(-0.96%) |
Jan 05, 2006 | 25.61 | 25.66 | 25.33 | 25.35 | 77,143 | -0.44(-1.72%) |
Jan 04, 2006 | 25.33 | 26.00 | 25.33 | 25.80 | 73,717 | +0.49(+1.93%) |
Jan 03, 2006 | 23.83 | 25.34 | 23.83 | 25.31 | 81,012 | +1.66(+7.00%) |
Dec 30, 2005 | 23.07 | 24.16 | 22.71 | 23.65 | 119,252 | +0.85(+3.73%) |
Dec 29, 2005 | 24.38 | 24.38 | 22.67 | 22.80 | 208,001 | -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 | 61,339 | -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 | 29,177 | +0.08(+0.31%) |
Dec 21, 2005 | 25.92 | 26.24 | 25.90 | 25.95 | 29,177 | +0.17(+0.67%) |
Dec 20, 2005 | 25.52 | 26.03 | 25.47 | 25.78 | 88,859 | +0.16(+0.64%) |
Dec 19, 2005 | 25.79 | 25.81 | 25.52 | 25.61 | 42,108 | -0.15(-0.60%) |
Dec 16, 2005 | 25.92 | 25.92 | 25.56 | 25.77 | 105,437 | -0.15(-0.59%) |
Dec 15, 2005 | 25.74 | 26.01 | 25.30 | 25.92 | 69,186 | +0.13(+0.49%) |
Dec 14, 2005 | 24.72 | 26.33 | 24.70 | 25.80 | 58,023 | +1.30(+5.32%) |
Dec 13, 2005 | 24.75 | 24.75 | 24.38 | 24.49 | 65,649 | +0.02(+0.07%) |
Dec 12, 2005 | 24.43 | 24.65 | 24.34 | 24.47 | 58,797 | +0.20(+0.82%) |
Dec 09, 2005 | 23.16 | 24.38 | 23.07 | 24.28 | 62,665 | +0.90(+3.87%) |
Dec 08, 2005 | 23.44 | 23.52 | 22.66 | 23.37 | 65,318 | -0.52(-2.16%) |
Dec 07, 2005 | 24.08 | 24.20 | 23.78 | 23.89 | 20,556 | -0.42(-1.71%) |
Dec 06, 2005 | 23.92 | 24.64 | 23.80 | 24.30 | 47,413 | +0.37(+1.55%) |
Dec 05, 2005 | 23.62 | 23.97 | 23.48 | 23.93 | 28,072 | -0.10(-0.41%) |
Dec 02, 2005 | 23.57 | 24.07 | 23.57 | 24.03 | 31,719 | +0.16(+0.68%) |
Dec 01, 2005 | 22.89 | 24.07 | 22.89 | 23.87 | 154,729 | +1.20(+5.31%) |
Nov 30, 2005 | 22.30 | 23.07 | 22.06 | 22.67 | 155,503 | +0.61(+2.75%) |
Nov 29, 2005 | 21.49 | 22.39 | 21.49 | 22.06 | 71,617 | +0.66(+3.09%) |
Nov 28, 2005 | 21.43 | 21.49 | 21.37 | 21.40 | 32,161 | +0.05(+0.21%) |
Nov 25, 2005 | 21.32 | 21.38 | 21.26 | 21.35 | 30,061 | +0.01(+0.04%) |
Nov 23, 2005 | 21.17 | 21.44 | 21.17 | 21.34 | 44,982 | +0.33(+1.59%) |
Nov 22, 2005 | 21.57 | 21.62 | 20.96 | 21.01 | 67,418 | -0.47(-2.19%) |
Nov 21, 2005 | 20.36 | 21.72 | 20.36 | 21.48 | 219,937 | +1.35(+6.70%) |
Nov 18, 2005 | 20.24 | 20.31 | 20.13 | 20.13 | 65,097 | -0.02(-0.09%) |
Nov 17, 2005 | 19.68 | 20.22 | 19.68 | 20.15 | 50,839 | +0.56(+2.86%) |
Nov 16, 2005 | 19.67 | 19.72 | 19.54 | 19.59 | 57,360 | -0.05(-0.28%) |
Nov 15, 2005 | 19.58 | 19.71 | 19.54 | 19.64 | 101,016 | +0.06(+0.32%) |
Nov 14, 2005 | 19.88 | 19.94 | 19.45 | 19.58 | 58,134 | -0.24(-1.19%) |
Nov 11, 2005 | 19.14 | 19.91 | 19.14 | 19.82 | 35,808 | +0.82(+4.34%) |
Nov 10, 2005 | 18.91 | 20.09 | 18.87 | 18.99 | 95,711 | +0.08(+0.43%) |
Nov 09, 2005 | 18.28 | 18.96 | 18.23 | 18.91 | 36,472 | +0.72(+3.98%) |
Nov 08, 2005 | 18.51 | 18.51 | 18.12 | 18.19 | 45,645 | -0.32(-1.71%) |
Nov 07, 2005 | 18.45 | 18.64 | 18.31 | 18.50 | 20,556 | +0.05(+0.29%) |
Nov 04, 2005 | 18.50 | 18.55 | 18.32 | 18.45 | 15,472 | -0.01(-0.05%) |
Nov 03, 2005 | 18.41 | 18.64 | 18.38 | 18.46 | 41,445 | +0.14(+0.74%) |
Nov 02, 2005 | 18.24 | 18.32 | 18.05 | 18.32 | 13,373 | +0.08(+0.45%) |