Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.18 | 51.56 | 51.00 | 51.37 | 678,766 | +0.20(+0.38%) |
Sep 28, 2006 | 51.43 | 51.88 | 50.65 | 51.18 | 447,998 | -0.39(-0.76%) |
Sep 27, 2006 | 51.52 | 51.99 | 51.39 | 51.57 | 335,300 | +0.06(+0.11%) |
Sep 26, 2006 | 51.19 | 51.89 | 51.12 | 51.51 | 587,125 | +0.21(+0.42%) |
Sep 25, 2006 | 50.92 | 51.61 | 50.73 | 51.30 | 740,756 | +0.43(+0.84%) |
Sep 22, 2006 | 50.96 | 50.98 | 50.49 | 50.87 | 400,835 | -0.24(-0.47%) |
Sep 21, 2006 | 51.93 | 51.99 | 50.96 | 51.11 | 642,131 | -0.63(-1.22%) |
Sep 20, 2006 | 50.82 | 52.06 | 50.82 | 51.74 | 836,479 | +1.01(+2.00%) |
Sep 19, 2006 | 50.78 | 51.33 | 49.77 | 50.73 | 752,144 | +0.04(+0.07%) |
Sep 18, 2006 | 51.17 | 51.37 | 50.50 | 50.69 | 798,340 | -0.32(-0.62%) |
Sep 15, 2006 | 50.15 | 51.13 | 50.15 | 51.01 | 1,105,816 | +1.12(+2.24%) |
Sep 14, 2006 | 49.92 | 50.35 | 49.69 | 49.89 | 637,404 | -0.26(-0.52%) |
Sep 13, 2006 | 49.75 | 50.26 | 49.75 | 50.15 | 1,002,787 | +0.28(+0.56%) |
Sep 12, 2006 | 48.40 | 49.91 | 48.39 | 49.87 | 1,074,445 | +1.63(+3.38%) |
Sep 11, 2006 | 47.90 | 48.32 | 46.98 | 48.24 | 473,890 | +0.31(+0.64%) |
Sep 08, 2006 | 46.83 | 48.00 | 46.83 | 47.94 | 1,097,221 | +1.11(+2.37%) |
Sep 07, 2006 | 46.68 | 47.06 | 46.51 | 46.83 | 640,735 | +0.12(+0.26%) |
Sep 06, 2006 | 46.66 | 47.05 | 46.51 | 46.71 | 671,568 | -0.39(-0.83%) |
Sep 05, 2006 | 47.47 | 48.01 | 47.06 | 47.10 | 625,372 | -0.43(-0.90%) |
Sep 01, 2006 | 47.11 | 47.82 | 47.11 | 47.53 | 655,023 | +0.48(+1.03%) |
Aug 31, 2006 | 47.13 | 47.34 | 46.62 | 47.04 | 639,983 | +0.15(+0.32%) |
Aug 30, 2006 | 46.46 | 47.27 | 46.07 | 46.89 | 722,922 | +0.35(+0.76%) |
Aug 29, 2006 | 46.34 | 46.64 | 45.60 | 46.54 | 749,458 | +0.37(+0.81%) |
Aug 28, 2006 | 45.19 | 46.62 | 44.93 | 46.17 | 781,795 | +0.98(+2.16%) |
Aug 25, 2006 | 46.77 | 46.77 | 45.15 | 45.19 | 1,379,127 | -1.79(-3.80%) |
Aug 24, 2006 | 47.66 | 47.66 | 46.72 | 46.98 | 897,609 | -0.77(-1.62%) |
Aug 23, 2006 | 48.12 | 48.16 | 46.99 | 47.75 | 656,742 | -0.30(-0.62%) |
Aug 22, 2006 | 48.17 | 48.49 | 48.02 | 48.05 | 518,260 | -0.11(-0.23%) |
Aug 21, 2006 | 49.10 | 49.10 | 47.75 | 48.16 | 599,802 | -0.94(-1.91%) |
Aug 18, 2006 | 48.90 | 49.30 | 47.79 | 49.10 | 1,030,934 | +0.20(+0.40%) |
Aug 17, 2006 | 46.49 | 48.97 | 46.35 | 48.90 | 1,343,996 | +2.49(+5.37%) |
Aug 16, 2006 | 45.72 | 46.61 | 45.45 | 46.41 | 762,135 | +0.78(+1.71%) |
Aug 15, 2006 | 45.33 | 45.88 | 45.28 | 45.63 | 608,290 | +0.76(+1.70%) |
Aug 14, 2006 | 44.49 | 45.63 | 44.23 | 44.86 | 522,343 | +0.59(+1.32%) |
Aug 11, 2006 | 45.09 | 45.09 | 44.17 | 44.28 | 699,931 | -0.81(-1.80%) |
Aug 10, 2006 | 45.17 | 45.52 | 43.95 | 45.09 | 870,428 | -0.41(-0.90%) |
Aug 09, 2006 | 46.35 | 46.56 | 45.37 | 45.50 | 1,201,647 | -0.39(-0.85%) |
Aug 08, 2006 | 47.47 | 47.51 | 45.86 | 45.89 | 1,124,187 | -1.45(-3.07%) |
Aug 07, 2006 | 48.00 | 48.13 | 47.20 | 47.34 | 300,277 | -0.85(-1.76%) |
Aug 04, 2006 | 48.43 | 48.94 | 48.08 | 48.19 | 656,098 | -0.01(-0.02%) |
Aug 03, 2006 | 48.01 | 48.49 | 47.29 | 48.20 | 532,549 | +0.11(+0.23%) |
Aug 02, 2006 | 47.37 | 48.35 | 47.37 | 48.09 | 680,270 | +1.05(+2.24%) |
Aug 01, 2006 | 47.87 | 47.87 | 46.77 | 47.03 | 499,029 | -0.74(-1.54%) |
Jul 31, 2006 | 47.75 | 48.09 | 46.88 | 47.77 | 728,938 | -0.07(-0.14%) |
Jul 28, 2006 | 46.86 | 47.83 | 46.31 | 47.83 | 691,981 | +1.38(+2.97%) |
Jul 27, 2006 | 47.17 | 47.83 | 46.38 | 46.46 | 1,012,563 | -0.73(-1.54%) |
Jul 26, 2006 | 48.08 | 48.40 | 47.14 | 47.18 | 1,396,531 | -1.03(-2.14%) |
Jul 25, 2006 | 47.94 | 48.49 | 47.89 | 48.22 | 899,328 | +0.29(+0.60%) |
Jul 24, 2006 | 47.07 | 48.05 | 46.87 | 47.93 | 1,243,975 | +1.01(+2.14%) |
Jul 21, 2006 | 46.73 | 47.48 | 45.96 | 46.92 | 1,802,309 | -0.08(-0.18%) |
Jul 20, 2006 | 51.01 | 51.05 | 45.47 | 47.01 | 5,937,758 | -3.75(-7.39%) |
Jul 19, 2006 | 49.53 | 51.41 | 49.44 | 50.76 | 1,675,322 | +1.00(+2.00%) |
Jul 18, 2006 | 49.66 | 50.35 | 49.52 | 49.76 | 1,597,218 | +0.11(+0.22%) |
Jul 17, 2006 | 49.33 | 50.65 | 49.33 | 49.65 | 1,076,164 | -0.60(-1.19%) |
Jul 14, 2006 | 49.43 | 50.38 | 48.02 | 50.24 | 1,730,651 | +0.83(+1.68%) |
Jul 13, 2006 | 53.14 | 53.43 | 49.33 | 49.42 | 2,739,347 | -4.09(-7.64%) |
Jul 12, 2006 | 54.13 | 54.81 | 53.37 | 53.50 | 523,095 | -0.62(-1.15%) |
Jul 11, 2006 | 54.20 | 54.41 | 53.35 | 54.13 | 845,074 | +0.02(+0.03%) |
Jul 10, 2006 | 54.51 | 54.89 | 53.61 | 54.11 | 618,281 | +0.42(+0.78%) |
Jul 07, 2006 | 55.01 | 55.01 | 53.42 | 53.69 | 956,053 | -1.48(-2.68%) |
Jul 06, 2006 | 55.43 | 55.74 | 54.73 | 55.17 | 744,945 | +0.43(+0.78%) |
Jul 05, 2006 | 55.95 | 55.98 | 54.08 | 54.74 | 1,316,493 | -1.21(-2.16%) |
Jul 03, 2006 | 55.39 | 57.15 | 55.28 | 55.95 | 1,089,486 | +1.20(+2.19%) |
Jun 30, 2006 | 53.78 | 55.62 | 53.69 | 54.75 | 1,915,974 | +1.86(+3.52%) |
Jun 29, 2006 | 52.15 | 53.86 | 51.89 | 52.89 | 1,457,017 | +1.23(+2.38%) |
Jun 28, 2006 | 52.03 | 52.03 | 51.19 | 51.66 | 752,036 | -0.28(-0.54%) |
Jun 27, 2006 | 51.85 | 52.05 | 51.10 | 51.94 | 768,688 | +0.38(+0.74%) |
Jun 26, 2006 | 51.94 | 52.26 | 51.38 | 51.56 | 838,628 | -0.38(-0.73%) |
Jun 23, 2006 | 51.47 | 52.17 | 50.92 | 51.94 | 680,485 | +0.25(+0.49%) |
Jun 22, 2006 | 52.13 | 52.82 | 51.50 | 51.69 | 975,391 | -0.21(-0.41%) |
Jun 21, 2006 | 50.45 | 52.05 | 50.29 | 51.90 | 1,415,655 | +1.61(+3.20%) |
Jun 20, 2006 | 50.45 | 50.73 | 49.86 | 50.29 | 497,525 | +0.07(+0.13%) |
Jun 19, 2006 | 51.47 | 51.53 | 50.05 | 50.23 | 753,433 | -1.17(-2.28%) |
Jun 16, 2006 | 51.24 | 51.61 | 50.92 | 51.40 | 1,063,702 | +0.34(+0.66%) |
Jun 15, 2006 | 50.68 | 51.34 | 50.14 | 51.06 | 909,534 | +1.26(+2.52%) |
Jun 14, 2006 | 49.24 | 50.11 | 49.15 | 49.81 | 727,756 | +0.53(+1.08%) |
Jun 13, 2006 | 49.91 | 50.32 | 48.90 | 49.28 | 905,237 | -0.62(-1.25%) |
Jun 12, 2006 | 50.03 | 50.34 | 49.33 | 49.90 | 664,370 | -0.12(-0.24%) |
Jun 09, 2006 | 49.75 | 50.75 | 49.61 | 50.02 | 424,363 | +0.33(+0.66%) |
Jun 08, 2006 | 50.68 | 50.69 | 48.49 | 49.70 | 835,512 | -1.03(-2.04%) |
Jun 07, 2006 | 50.05 | 51.57 | 50.01 | 50.73 | 744,193 | +0.97(+1.95%) |
Jun 06, 2006 | 49.84 | 49.95 | 48.98 | 49.76 | 591,530 | -0.08(-0.17%) |
Jun 05, 2006 | 51.38 | 51.42 | 49.70 | 49.84 | 559,837 | -1.51(-2.94%) |
Jun 02, 2006 | 50.54 | 51.79 | 50.54 | 51.35 | 1,037,058 | +1.08(+2.15%) |
Jun 01, 2006 | 49.71 | 50.36 | 49.71 | 50.27 | 659,536 | +0.87(+1.77%) |
May 31, 2006 | 49.33 | 49.93 | 49.11 | 49.40 | 628,810 | +0.22(+0.45%) |
May 30, 2006 | 50.26 | 50.27 | 49.14 | 49.17 | 489,360 | -1.11(-2.20%) |
May 26, 2006 | 50.40 | 50.67 | 49.98 | 50.28 | 568,217 | +0.11(+0.22%) |
May 25, 2006 | 50.50 | 50.50 | 49.64 | 50.17 | 947,888 | -0.29(-0.57%) |
May 24, 2006 | 49.91 | 50.67 | 49.30 | 50.46 | 1,150,830 | +0.33(+0.65%) |
May 23, 2006 | 49.33 | 50.72 | 49.33 | 50.13 | 1,192,944 | +0.96(+1.95%) |
May 22, 2006 | 49.04 | 49.24 | 47.83 | 49.17 | 690,262 | +0.13(+0.27%) |
May 19, 2006 | 48.87 | 49.44 | 48.58 | 49.04 | 784,159 | +0.66(+1.37%) |
May 18, 2006 | 49.34 | 49.50 | 48.12 | 48.38 | 1,382,673 | -0.96(-1.94%) |
May 17, 2006 | 49.66 | 50.43 | 48.90 | 49.34 | 1,294,899 | -0.32(-0.64%) |
May 16, 2006 | 48.60 | 49.74 | 48.27 | 49.66 | 1,078,527 | +1.07(+2.20%) |
May 15, 2006 | 47.78 | 48.90 | 47.01 | 48.59 | 1,009,340 | +0.81(+1.69%) |
May 12, 2006 | 48.84 | 48.85 | 47.71 | 47.78 | 1,002,142 | -1.12(-2.28%) |
May 11, 2006 | 49.57 | 49.80 | 48.70 | 48.90 | 1,337,873 | -1.14(-2.27%) |
May 10, 2006 | 49.57 | 50.43 | 49.36 | 50.03 | 728,186 | +0.25(+0.50%) |
May 09, 2006 | 50.40 | 50.40 | 49.70 | 49.78 | 873,973 | -0.61(-1.22%) |
May 08, 2006 | 50.36 | 50.45 | 49.71 | 50.39 | 905,989 | -0.04(-0.07%) |
May 05, 2006 | 50.19 | 50.51 | 49.43 | 50.43 | 652,230 | +0.09(+0.18%) |
May 04, 2006 | 49.80 | 50.34 | 49.49 | 50.34 | 917,699 | +0.74(+1.48%) |
May 03, 2006 | 49.98 | 50.47 | 49.54 | 49.60 | 858,503 | -0.61(-1.21%) |
May 02, 2006 | 50.05 | 50.31 | 49.58 | 50.21 | 535,557 | +0.26(+0.52%) |
May 01, 2006 | 52.03 | 52.03 | 49.95 | 49.95 | 1,583,789 | -1.25(-2.44%) |
Apr 28, 2006 | 51.29 | 51.33 | 50.87 | 51.19 | 857,751 | -0.03(-0.05%) |
Apr 27, 2006 | 50.73 | 51.38 | 49.61 | 51.22 | 2,260,622 | -0.81(-1.56%) |
Apr 26, 2006 | 51.70 | 52.41 | 50.73 | 52.03 | 1,327,774 | +0.43(+0.83%) |
Apr 25, 2006 | 50.75 | 51.84 | 50.50 | 51.60 | 1,323,584 | +0.62(+1.22%) |
Apr 24, 2006 | 52.13 | 52.33 | 50.46 | 50.98 | 1,688,966 | -1.21(-2.32%) |
Apr 21, 2006 | 50.91 | 52.33 | 50.89 | 52.19 | 2,279,637 | +1.18(+2.32%) |
Apr 20, 2006 | 49.56 | 53.05 | 49.56 | 51.01 | 5,875,017 | +6.20(+13.83%) |
Apr 19, 2006 | 45.14 | 45.16 | 44.38 | 44.81 | 725,822 | -0.19(-0.41%) |
Apr 18, 2006 | 43.88 | 45.22 | 44.05 | 45.00 | 1,286,412 | +1.13(+2.57%) |
Apr 17, 2006 | 43.83 | 43.91 | 43.28 | 43.87 | 589,704 | +0.14(+0.32%) |
Apr 13, 2006 | 44.43 | 44.27 | 43.62 | 43.73 | 876,230 | -0.70(-1.57%) |
Apr 12, 2006 | 43.14 | 44.68 | 43.05 | 44.43 | 1,156,524 | +1.35(+3.13%) |
Apr 11, 2006 | 43.00 | 43.13 | 42.59 | 43.08 | 474,749 | +0.26(+0.61%) |
Apr 10, 2006 | 42.82 | 43.13 | 42.72 | 42.82 | 392,670 | -0.07(-0.15%) |
Apr 07, 2006 | 43.47 | 43.79 | 42.65 | 42.88 | 383,538 | -0.47(-1.07%) |
Apr 06, 2006 | 43.38 | 43.49 | 43.12 | 43.35 | 546,945 | -0.06(-0.13%) |
Apr 05, 2006 | 43.23 | 43.52 | 42.88 | 43.40 | 507,409 | +0.36(+0.84%) |
Apr 04, 2006 | 42.33 | 43.17 | 42.21 | 43.04 | 630,314 | +0.69(+1.63%) |
Apr 03, 2006 | 43.30 | 43.40 | 42.20 | 42.35 | 724,748 | -1.18(-2.72%) |
Mar 31, 2006 | 43.19 | 43.59 | 42.84 | 43.53 | 412,008 | +0.40(+0.93%) |
Mar 30, 2006 | 43.42 | 43.54 | 42.93 | 43.13 | 314,673 | -0.25(-0.58%) |
Mar 29, 2006 | 43.24 | 43.57 | 43.00 | 43.38 | 363,663 | +0.29(+0.67%) |
Mar 28, 2006 | 43.24 | 43.25 | 42.96 | 43.10 | 683,278 | -0.13(-0.30%) |
Mar 27, 2006 | 43.38 | 43.88 | 43.12 | 43.23 | 443,056 | -0.06(-0.13%) |
Mar 24, 2006 | 42.91 | 43.38 | 42.80 | 43.28 | 445,205 | +0.39(+0.91%) |
Mar 23, 2006 | 42.95 | 42.95 | 42.26 | 42.89 | 530,400 | -0.05(-0.11%) |
Mar 22, 2006 | 42.49 | 43.04 | 41.66 | 42.94 | 699,716 | +0.45(+1.05%) |
Mar 21, 2006 | 42.89 | 43.17 | 42.03 | 42.49 | 714,434 | -0.51(-1.19%) |
Mar 20, 2006 | 43.11 | 43.38 | 42.55 | 43.00 | 830,678 | -0.11(-0.26%) |
Mar 17, 2006 | 43.52 | 43.52 | 42.91 | 43.11 | 760,094 | -0.26(-0.60%) |
Mar 16, 2006 | 43.75 | 43.79 | 43.15 | 43.38 | 890,089 | -0.37(-0.85%) |
Mar 15, 2006 | 43.38 | 43.89 | 43.20 | 43.75 | 699,071 | +0.37(+0.86%) |
Mar 14, 2006 | 43.56 | 43.69 | 43.34 | 43.38 | 815,207 | -0.24(-0.56%) |
Mar 13, 2006 | 43.01 | 43.94 | 42.99 | 43.62 | 1,581,318 | +0.79(+1.85%) |
Mar 10, 2006 | 42.86 | 42.99 | 42.41 | 42.83 | 714,649 | +0.01(+0.02%) |
Mar 09, 2006 | 42.49 | 43.15 | 42.44 | 42.82 | 1,789,524 | +0.73(+1.73%) |
Mar 08, 2006 | 40.68 | 42.17 | 40.35 | 42.09 | 1,155,987 | +1.36(+3.34%) |
Mar 07, 2006 | 40.54 | 40.80 | 40.15 | 40.73 | 443,594 | +0.04(+0.09%) |
Mar 06, 2006 | 40.62 | 41.21 | 40.42 | 40.69 | 317,037 | +0.09(+0.23%) |
Mar 03, 2006 | 41.10 | 41.14 | 40.13 | 40.60 | 655,131 | -0.74(-1.78%) |
Mar 02, 2006 | 41.18 | 41.48 | 40.51 | 41.34 | 460,246 | +0.07(+0.16%) |
Mar 01, 2006 | 40.28 | 41.35 | 39.69 | 41.27 | 667,593 | +1.01(+2.50%) |
Feb 28, 2006 | 40.96 | 40.93 | 40.27 | 40.27 | 363,233 | -0.69(-1.68%) |
Feb 27, 2006 | 40.86 | 41.05 | 40.72 | 40.96 | 584,654 | +0.14(+0.34%) |
Feb 24, 2006 | 41.31 | 41.31 | 40.73 | 40.82 | 659,428 | -0.48(-1.17%) |
Feb 23, 2006 | 41.33 | 41.88 | 41.09 | 41.30 | 626,768 | -0.10(-0.25%) |
Feb 22, 2006 | 40.63 | 41.70 | 40.35 | 41.40 | 496,021 | +0.79(+1.95%) |
Feb 21, 2006 | 40.91 | 40.91 | 40.16 | 40.61 | 394,711 | +0.07(+0.16%) |
Feb 17, 2006 | 40.81 | 40.85 | 40.23 | 40.55 | 828,851 | -0.21(-0.53%) |
Feb 16, 2006 | 40.58 | 40.78 | 40.27 | 40.76 | 443,486 | +0.28(+0.69%) |
Feb 15, 2006 | 40.49 | 40.76 | 40.15 | 40.48 | 423,074 | -0.20(-0.48%) |
Feb 14, 2006 | 40.24 | 40.93 | 40.02 | 40.68 | 764,391 | +0.51(+1.27%) |
Feb 13, 2006 | 40.02 | 40.32 | 39.74 | 40.16 | 525,673 | +0.10(+0.26%) |
Feb 10, 2006 | 39.79 | 40.14 | 39.55 | 40.06 | 436,181 | +0.31(+0.77%) |
Feb 09, 2006 | 40.14 | 40.49 | 39.71 | 39.75 | 440,693 | -0.28(-0.70%) |
Feb 08, 2006 | 39.98 | 40.11 | 39.60 | 40.03 | 487,534 | +0.15(+0.37%) |
Feb 07, 2006 | 40.49 | 40.58 | 39.79 | 39.88 | 788,349 | -0.83(-2.03%) |
Feb 06, 2006 | 40.63 | 40.86 | 40.06 | 40.71 | 649,544 | +0.01(+0.02%) |
Feb 03, 2006 | 41.11 | 41.12 | 40.37 | 40.70 | 1,515,783 | -0.64(-1.55%) |
Feb 02, 2006 | 37.70 | 41.35 | 37.42 | 41.35 | 3,919,829 | +1.61(+4.05%) |
Feb 01, 2006 | 39.09 | 39.75 | 39.00 | 39.74 | 1,190,366 | +0.41(+1.04%) |
Jan 31, 2006 | 39.56 | 39.62 | 38.74 | 39.33 | 1,546,079 | -0.20(-0.49%) |
Jan 30, 2006 | 39.56 | 40.00 | 39.37 | 39.52 | 935,855 | +0.01(+0.02%) |
Jan 27, 2006 | 39.33 | 39.51 | 39.08 | 39.51 | 989,142 | +0.20(+0.50%) |
Jan 26, 2006 | 39.19 | 39.66 | 39.14 | 39.32 | 1,028,678 | +0.31(+0.79%) |
Jan 25, 2006 | 39.00 | 39.36 | 38.78 | 39.01 | 744,731 | +0.11(+0.29%) |
Jan 24, 2006 | 38.14 | 39.04 | 38.14 | 38.90 | 1,111,617 | +0.99(+2.60%) |
Jan 23, 2006 | 38.05 | 38.16 | 37.66 | 37.91 | 582,291 | +0.09(+0.25%) |
Jan 20, 2006 | 38.21 | 38.28 | 37.70 | 37.82 | 643,098 | -0.41(-1.07%) |
Jan 19, 2006 | 37.65 | 38.35 | 37.56 | 38.23 | 1,451,860 | +0.57(+1.51%) |
Jan 18, 2006 | 35.96 | 37.73 | 35.95 | 37.66 | 1,258,479 | +1.47(+4.06%) |
Jan 17, 2006 | 36.21 | 36.30 | 36.08 | 36.19 | 278,790 | -0.20(-0.56%) |
Jan 13, 2006 | 36.58 | 36.81 | 36.36 | 36.39 | 418,024 | -0.01(-0.03%) |
Jan 12, 2006 | 37.13 | 37.13 | 36.29 | 36.40 | 605,174 | -0.73(-1.96%) |
Jan 11, 2006 | 37.23 | 37.23 | 36.49 | 37.13 | 1,128,699 | +0.46(+1.24%) |
Jan 10, 2006 | 36.12 | 36.80 | 36.04 | 36.67 | 803,712 | +0.56(+1.55%) |
Jan 09, 2006 | 36.12 | 36.67 | 36.04 | 36.12 | 890,841 | -0.01(-0.03%) |
Jan 06, 2006 | 35.46 | 36.21 | 35.46 | 36.12 | 2,023,945 | +0.84(+2.37%) |
Jan 05, 2006 | 35.37 | 35.73 | 35.17 | 35.29 | 1,154,591 | +0.06(+0.16%) |
Jan 04, 2006 | 34.41 | 35.37 | 34.41 | 35.23 | 1,045,115 | +0.83(+2.41%) |
Jan 03, 2006 | 33.60 | 34.70 | 33.49 | 34.40 | 1,198,101 | +1.27(+3.82%) |
Dec 30, 2005 | 33.09 | 33.25 | 32.49 | 33.14 | 866,238 | -0.04(-0.11%) |
Dec 29, 2005 | 33.58 | 33.70 | 33.08 | 33.17 | 678,766 | -0.55(-1.63%) |
Dec 28, 2005 | 33.55 | 33.96 | 33.41 | 33.72 | 754,077 | +0.18(+0.53%) |
Dec 27, 2005 | 33.95 | 34.34 | 33.36 | 33.55 | 705,840 | -0.40(-1.18%) |
Dec 23, 2005 | 32.76 | 33.99 | 32.70 | 33.95 | 896,105 | +1.20(+3.67%) |
Dec 22, 2005 | 32.95 | 33.03 | 32.61 | 32.75 | 736,888 | -0.05(-0.14%) |
Dec 21, 2005 | 32.94 | 33.22 | 32.65 | 32.79 | 593,356 | -0.18(-0.54%) |
Dec 20, 2005 | 32.86 | 33.14 | 32.64 | 32.97 | 801,456 | +0.25(+0.77%) |
Dec 19, 2005 | 33.37 | 33.37 | 32.65 | 32.72 | 987,853 | -0.65(-1.95%) |
Dec 16, 2005 | 33.63 | 33.74 | 33.28 | 33.37 | 1,042,967 | -0.26(-0.77%) |
Dec 15, 2005 | 34.39 | 34.39 | 33.33 | 33.63 | 1,657,273 | -0.75(-2.19%) |
Dec 14, 2005 | 33.88 | 34.48 | 33.88 | 34.38 | 1,265,355 | +0.61(+1.79%) |
Dec 13, 2005 | 34.44 | 34.49 | 33.70 | 33.78 | 588,200 | -0.61(-1.79%) |
Dec 12, 2005 | 34.39 | 34.72 | 34.09 | 34.39 | 505,046 | +0.23(+0.68%) |
Dec 09, 2005 | 34.25 | 34.91 | 34.16 | 34.16 | 694,344 | +0.23(+0.69%) |
Dec 08, 2005 | 34.13 | 34.39 | 33.84 | 33.93 | 394,282 | -0.15(-0.44%) |
Dec 07, 2005 | 34.49 | 34.58 | 33.94 | 34.08 | 662,436 | -0.36(-1.05%) |
Dec 06, 2005 | 34.68 | 34.89 | 34.44 | 34.44 | 415,768 | -0.14(-0.40%) |
Dec 05, 2005 | 34.81 | 34.91 | 34.37 | 34.58 | 537,061 | -0.33(-0.93%) |
Dec 02, 2005 | 35.35 | 35.60 | 34.90 | 34.91 | 629,347 | -0.53(-1.50%) |
Dec 01, 2005 | 36.02 | 36.42 | 35.29 | 35.44 | 952,937 | -0.47(-1.30%) |
Nov 30, 2005 | 35.51 | 36.16 | 35.00 | 35.90 | 1,708,412 | +0.57(+1.61%) |
Nov 29, 2005 | 35.87 | 36.29 | 35.32 | 35.33 | 564,564 | -0.46(-1.27%) |
Nov 28, 2005 | 36.22 | 36.29 | 35.75 | 35.79 | 1,048,124 | -0.29(-0.80%) |
Nov 25, 2005 | 33.09 | 36.88 | 32.95 | 36.08 | 1,426,291 | +2.24(+6.63%) |
Nov 23, 2005 | 33.83 | 34.15 | 33.66 | 33.83 | 465,510 | -0.07(-0.22%) |
Nov 22, 2005 | 34.02 | 34.15 | 33.34 | 33.91 | 1,158,888 | -0.27(-0.79%) |
Nov 21, 2005 | 34.44 | 34.72 | 34.15 | 34.18 | 731,731 | -0.43(-1.24%) |
Nov 18, 2005 | 34.44 | 34.67 | 34.35 | 34.61 | 655,131 | +0.46(+1.34%) |
Nov 17, 2005 | 33.60 | 34.21 | 33.16 | 34.15 | 726,897 | +0.64(+1.92%) |
Nov 16, 2005 | 33.56 | 33.74 | 33.44 | 33.51 | 988,068 | +0.00(+0.00%) |
Nov 15, 2005 | 34.61 | 34.81 | 33.43 | 33.51 | 1,308,006 | -1.10(-3.17%) |
Nov 14, 2005 | 34.39 | 34.77 | 34.31 | 34.61 | 353,994 | +0.26(+0.76%) |
Nov 11, 2005 | 34.43 | 34.44 | 34.21 | 34.35 | 894,064 | -0.08(-0.24%) |
Nov 10, 2005 | 33.90 | 34.55 | 33.75 | 34.43 | 1,167,375 | +0.74(+2.18%) |
Nov 09, 2005 | 33.60 | 33.91 | 33.51 | 33.70 | 1,045,975 | +0.19(+0.56%) |
Nov 08, 2005 | 33.70 | 33.75 | 33.48 | 33.51 | 1,354,095 | -0.28(-0.83%) |
Nov 07, 2005 | 33.70 | 33.93 | 33.55 | 33.79 | 632,462 | +0.24(+0.72%) |
Nov 04, 2005 | 33.15 | 33.65 | 33.15 | 33.55 | 747,846 | +0.39(+1.18%) |
Nov 03, 2005 | 33.07 | 33.41 | 32.99 | 33.16 | 643,206 | +0.08(+0.25%) |
Nov 02, 2005 | 32.97 | 33.23 | 32.49 | 33.07 | 2,006,433 | +0.15(+0.45%) |
Nov 01, 2005 | 33.02 | 33.14 | 32.81 | 32.92 | 1,276,850 | -0.18(-0.53%) |
Oct 31, 2005 | 32.35 | 33.28 | 32.25 | 33.10 | 1,221,522 | +0.77(+2.39%) |
Oct 28, 2005 | 31.83 | 32.46 | 31.59 | 32.33 | 1,288,775 | +0.75(+2.39%) |
Oct 27, 2005 | 32.58 | 32.59 | 30.91 | 31.57 | 3,660,914 | +1.05(+3.45%) |
Oct 26, 2005 | 32.07 | 32.66 | 29.69 | 30.52 | 6,439,689 | -1.64(-5.09%) |
Oct 25, 2005 | 34.25 | 34.35 | 31.95 | 32.16 | 2,657,804 | -2.47(-7.12%) |
Oct 24, 2005 | 34.70 | 35.12 | 34.47 | 34.63 | 1,714,428 | +0.28(+0.81%) |
Oct 21, 2005 | 34.67 | 34.89 | 33.72 | 34.35 | 1,827,126 | -0.22(-0.65%) |
Oct 20, 2005 | 37.14 | 39.09 | 32.90 | 34.57 | 5,604,606 | -1.41(-3.93%) |
Oct 19, 2005 | 35.38 | 36.25 | 35.05 | 35.98 | 1,045,008 | +0.61(+1.74%) |
Oct 18, 2005 | 35.88 | 35.90 | 34.88 | 35.37 | 1,160,499 | -0.65(-1.81%) |
Oct 17, 2005 | 35.12 | 36.02 | 35.04 | 36.02 | 741,400 | +1.01(+2.87%) |
Oct 14, 2005 | 34.73 | 35.07 | 34.36 | 35.02 | 703,906 | +0.32(+0.91%) |
Oct 13, 2005 | 34.54 | 34.81 | 34.49 | 34.70 | 395,356 | +0.24(+0.70%) |
Oct 12, 2005 | 35.09 | 35.25 | 34.28 | 34.46 | 784,696 | -0.77(-2.19%) |
Oct 11, 2005 | 35.42 | 35.56 | 35.03 | 35.23 | 990,002 | -0.21(-0.60%) |
Oct 10, 2005 | 35.36 | 35.73 | 35.31 | 35.45 | 420,173 | +0.14(+0.40%) |
Oct 07, 2005 | 35.18 | 35.35 | 34.91 | 35.31 | 535,342 | +0.34(+0.96%) |
Oct 06, 2005 | 35.23 | 35.58 | 34.72 | 34.97 | 714,757 | -0.15(-0.42%) |
Oct 05, 2005 | 36.49 | 36.51 | 35.12 | 35.12 | 857,966 | -1.41(-3.87%) |
Oct 04, 2005 | 36.63 | 36.72 | 36.34 | 36.53 | 392,025 | +0.12(+0.33%) |