Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.23 | 39.51 | 38.92 | 39.20 | 542,976 | +0.29(+0.73%) |
Aug 30, 2006 | 39.54 | 39.68 | 38.48 | 38.91 | 864,740 | -0.69(-1.75%) |
Aug 29, 2006 | 39.09 | 39.76 | 38.74 | 39.60 | 787,651 | +0.37(+0.95%) |
Aug 28, 2006 | 38.46 | 39.71 | 38.46 | 39.23 | 559,966 | +0.85(+2.21%) |
Aug 25, 2006 | 39.39 | 39.65 | 38.36 | 38.38 | 1,157,956 | -1.14(-2.89%) |
Aug 24, 2006 | 40.55 | 40.57 | 39.12 | 39.52 | 761,762 | -1.22(-2.99%) |
Aug 23, 2006 | 40.96 | 41.07 | 40.16 | 40.74 | 547,830 | -0.23(-0.55%) |
Aug 22, 2006 | 40.54 | 41.29 | 40.30 | 40.97 | 887,046 | +0.03(+0.08%) |
Aug 21, 2006 | 41.69 | 41.69 | 40.80 | 40.93 | 586,779 | -0.97(-2.31%) |
Aug 18, 2006 | 42.14 | 42.14 | 41.25 | 41.90 | 467,620 | +0.08(+0.19%) |
Aug 17, 2006 | 42.18 | 42.96 | 41.55 | 41.83 | 492,585 | -0.57(-1.35%) |
Aug 16, 2006 | 42.04 | 42.40 | 40.97 | 42.40 | 567,940 | +0.56(+1.34%) |
Aug 15, 2006 | 40.12 | 42.27 | 40.01 | 41.83 | 995,919 | +1.93(+4.84%) |
Aug 14, 2006 | 39.97 | 40.73 | 39.53 | 39.90 | 600,071 | -0.24(-0.60%) |
Aug 11, 2006 | 40.80 | 40.86 | 39.62 | 40.15 | 536,619 | -0.74(-1.80%) |
Aug 10, 2006 | 39.97 | 41.02 | 39.30 | 40.88 | 996,728 | +0.81(+2.03%) |
Aug 09, 2006 | 41.53 | 42.06 | 39.90 | 40.07 | 772,626 | -1.18(-2.85%) |
Aug 08, 2006 | 43.50 | 43.50 | 40.81 | 41.25 | 814,927 | -2.34(-5.36%) |
Aug 07, 2006 | 41.70 | 43.75 | 41.18 | 43.58 | 871,443 | +1.53(+3.64%) |
Aug 04, 2006 | 43.51 | 43.82 | 41.76 | 42.05 | 751,360 | -1.25(-2.88%) |
Aug 03, 2006 | 41.95 | 44.07 | 41.91 | 43.30 | 1,184,077 | +0.93(+2.21%) |
Aug 02, 2006 | 43.82 | 43.88 | 41.13 | 42.36 | 2,480,841 | -0.68(-1.59%) |
Aug 01, 2006 | 49.21 | 49.87 | 42.63 | 43.05 | 5,044,550 | -10.01(-18.87%) |
Jul 31, 2006 | 51.31 | 53.41 | 51.24 | 53.06 | 1,181,765 | +1.08(+2.08%) |
Jul 28, 2006 | 49.72 | 52.41 | 49.51 | 51.97 | 956,623 | +2.34(+4.71%) |
Jul 27, 2006 | 50.49 | 50.88 | 49.49 | 49.64 | 655,778 | -0.48(-0.97%) |
Jul 26, 2006 | 50.22 | 50.79 | 49.44 | 50.12 | 576,609 | -0.10(-0.19%) |
Jul 25, 2006 | 49.43 | 50.47 | 49.25 | 50.22 | 874,564 | +0.79(+1.59%) |
Jul 24, 2006 | 47.59 | 49.45 | 47.57 | 49.43 | 811,228 | +1.78(+3.74%) |
Jul 21, 2006 | 48.02 | 48.02 | 47.30 | 47.65 | 738,068 | -0.49(-1.02%) |
Jul 20, 2006 | 49.79 | 50.08 | 48.05 | 48.14 | 544,132 | -1.40(-2.83%) |
Jul 19, 2006 | 47.35 | 50.04 | 47.35 | 49.54 | 1,147,092 | +2.28(+4.81%) |
Jul 18, 2006 | 47.46 | 47.85 | 46.43 | 47.27 | 750,204 | +0.02(+0.04%) |
Jul 17, 2006 | 46.77 | 47.86 | 46.54 | 47.25 | 438,033 | +0.59(+1.26%) |
Jul 14, 2006 | 47.07 | 47.72 | 45.87 | 46.66 | 860,464 | -1.22(-2.55%) |
Jul 13, 2006 | 48.40 | 48.79 | 47.40 | 47.88 | 701,893 | -0.52(-1.07%) |
Jul 12, 2006 | 50.36 | 50.38 | 48.12 | 48.40 | 688,371 | -1.36(-2.73%) |
Jul 11, 2006 | 50.35 | 50.55 | 49.12 | 49.76 | 1,112,304 | -0.77(-1.52%) |
Jul 10, 2006 | 49.02 | 50.85 | 49.02 | 50.53 | 908,774 | +1.58(+3.23%) |
Jul 07, 2006 | 49.16 | 49.98 | 48.76 | 48.95 | 657,743 | -0.28(-0.56%) |
Jul 06, 2006 | 48.94 | 49.42 | 48.36 | 49.22 | 528,413 | +1.06(+2.21%) |
Jul 05, 2006 | 49.71 | 49.75 | 47.91 | 48.16 | 643,412 | -1.38(-2.78%) |
Jul 03, 2006 | 50.40 | 50.54 | 49.44 | 49.53 | 289,864 | +0.79(+1.62%) |
Jun 30, 2006 | 48.45 | 48.99 | 48.16 | 48.75 | 619,603 | +0.04(+0.09%) |
Jun 29, 2006 | 48.01 | 49.09 | 47.25 | 48.70 | 772,048 | +0.82(+1.72%) |
Jun 28, 2006 | 47.33 | 48.39 | 46.97 | 47.88 | 735,295 | +0.86(+1.82%) |
Jun 27, 2006 | 47.24 | 47.54 | 46.42 | 47.03 | 691,260 | +0.09(+0.18%) |
Jun 26, 2006 | 46.96 | 47.64 | 46.64 | 46.94 | 787,073 | -0.01(-0.02%) |
Jun 23, 2006 | 46.29 | 47.59 | 46.29 | 46.95 | 1,755,947 | +0.86(+1.86%) |
Jun 22, 2006 | 45.46 | 46.13 | 45.28 | 46.09 | 1,168,705 | +0.63(+1.39%) |
Jun 21, 2006 | 46.25 | 46.42 | 45.27 | 45.46 | 5,343,083 | -0.87(-1.87%) |
Jun 20, 2006 | 48.02 | 48.35 | 46.32 | 46.32 | 2,926,040 | -3.60(-7.21%) |
Jun 19, 2006 | 49.75 | 50.28 | 48.92 | 49.92 | 602,382 | +0.17(+0.35%) |
Jun 16, 2006 | 50.75 | 51.20 | 49.48 | 49.75 | 785,570 | -1.00(-1.96%) |
Jun 15, 2006 | 48.45 | 51.32 | 48.41 | 50.75 | 915,131 | +2.46(+5.09%) |
Jun 14, 2006 | 48.89 | 49.23 | 47.35 | 48.29 | 495,705 | -0.39(-0.80%) |
Jun 13, 2006 | 47.85 | 49.44 | 47.85 | 48.68 | 640,869 | -0.18(-0.37%) |
Jun 12, 2006 | 49.76 | 50.97 | 48.66 | 48.86 | 504,836 | -1.72(-3.40%) |
Jun 09, 2006 | 51.48 | 52.34 | 50.55 | 50.58 | 323,266 | -0.58(-1.13%) |
Jun 08, 2006 | 51.05 | 51.59 | 49.64 | 51.16 | 540,665 | -0.32(-0.62%) |
Jun 07, 2006 | 51.07 | 52.38 | 50.89 | 51.48 | 455,716 | +0.27(+0.52%) |
Jun 06, 2006 | 52.25 | 52.39 | 50.54 | 51.21 | 424,742 | -1.14(-2.18%) |
Jun 05, 2006 | 53.64 | 53.96 | 52.03 | 52.36 | 391,571 | -1.28(-2.39%) |
Jun 02, 2006 | 54.08 | 54.33 | 53.08 | 53.64 | 381,169 | +0.25(+0.47%) |
Jun 01, 2006 | 52.45 | 53.45 | 52.45 | 53.38 | 555,689 | +0.80(+1.53%) |
May 31, 2006 | 52.49 | 53.34 | 52.35 | 52.58 | 415,496 | +0.19(+0.36%) |
May 30, 2006 | 52.79 | 52.87 | 52.10 | 52.39 | 666,065 | -0.53(-1.00%) |
May 26, 2006 | 53.31 | 53.43 | 52.40 | 52.92 | 442,540 | -0.37(-0.70%) |
May 25, 2006 | 51.57 | 53.57 | 51.53 | 53.29 | 812,153 | +3.05(+6.06%) |
May 24, 2006 | 50.70 | 50.70 | 49.02 | 50.24 | 907,965 | -0.66(-1.29%) |
May 23, 2006 | 51.67 | 52.76 | 50.87 | 50.90 | 603,769 | -0.75(-1.46%) |
May 22, 2006 | 52.86 | 52.91 | 51.39 | 51.65 | 904,960 | -1.55(-2.91%) |
May 19, 2006 | 52.57 | 54.03 | 52.26 | 53.20 | 410,526 | +0.42(+0.79%) |
May 18, 2006 | 53.51 | 54.70 | 52.62 | 52.79 | 633,588 | +0.12(+0.23%) |
May 17, 2006 | 53.64 | 53.95 | 52.64 | 52.67 | 550,026 | -1.39(-2.58%) |
May 16, 2006 | 54.58 | 54.92 | 54.06 | 54.06 | 571,754 | -0.61(-1.11%) |
May 15, 2006 | 52.78 | 55.35 | 52.78 | 54.67 | 763,380 | +2.59(+4.97%) |
May 12, 2006 | 53.59 | 53.59 | 51.91 | 52.08 | 412,953 | -1.62(-3.01%) |
May 11, 2006 | 53.72 | 54.73 | 53.56 | 53.70 | 450,284 | -0.03(-0.05%) |
May 10, 2006 | 54.11 | 54.14 | 53.29 | 53.72 | 287,322 | -0.48(-0.88%) |
May 09, 2006 | 53.48 | 54.65 | 53.48 | 54.20 | 404,285 | +0.68(+1.28%) |
May 08, 2006 | 52.73 | 53.96 | 52.70 | 53.51 | 428,556 | +0.57(+1.08%) |
May 05, 2006 | 52.78 | 53.45 | 52.68 | 52.94 | 383,943 | +0.48(+0.92%) |
May 04, 2006 | 52.43 | 52.59 | 52.11 | 52.46 | 498,710 | +0.11(+0.21%) |
May 03, 2006 | 52.78 | 53.31 | 52.07 | 52.35 | 1,141,429 | -0.09(-0.16%) |
May 02, 2006 | 49.32 | 53.52 | 49.18 | 52.43 | 1,326,120 | +4.87(+10.24%) |
May 01, 2006 | 47.14 | 48.41 | 47.14 | 47.56 | 511,655 | +0.34(+0.71%) |
Apr 28, 2006 | 45.69 | 47.63 | 45.69 | 47.22 | 397,697 | +0.71(+1.53%) |
Apr 27, 2006 | 46.51 | 47.03 | 46.40 | 46.51 | 393,305 | -0.47(-0.99%) |
Apr 26, 2006 | 47.22 | 47.70 | 46.73 | 46.98 | 327,658 | -0.59(-1.24%) |
Apr 25, 2006 | 46.67 | 47.74 | 46.55 | 47.57 | 508,766 | +0.94(+2.02%) |
Apr 24, 2006 | 45.86 | 47.19 | 45.81 | 46.63 | 651,964 | +0.85(+1.85%) |
Apr 21, 2006 | 46.41 | 46.50 | 45.58 | 45.78 | 383,943 | -0.20(-0.43%) |
Apr 20, 2006 | 45.85 | 46.32 | 45.62 | 45.98 | 317,949 | +0.14(+0.30%) |
Apr 19, 2006 | 45.56 | 46.21 | 45.42 | 45.84 | 488,540 | +0.24(+0.53%) |
Apr 18, 2006 | 45.01 | 45.68 | 44.59 | 45.60 | 567,594 | +0.24(+0.53%) |
Apr 17, 2006 | 44.88 | 45.87 | 44.69 | 45.36 | 830,645 | +0.82(+1.85%) |
Apr 13, 2006 | 43.61 | 44.87 | 43.30 | 44.53 | 395,385 | +0.93(+2.12%) |
Apr 12, 2006 | 42.56 | 43.91 | 42.56 | 43.61 | 359,326 | +0.22(+0.52%) |
Apr 11, 2006 | 43.44 | 43.89 | 43.23 | 43.38 | 478,022 | -0.15(-0.34%) |
Apr 10, 2006 | 42.79 | 43.69 | 42.76 | 43.53 | 430,520 | +0.92(+2.15%) |
Apr 07, 2006 | 42.70 | 43.07 | 42.46 | 42.61 | 726,511 | -0.51(-1.18%) |
Apr 06, 2006 | 42.57 | 43.45 | 42.40 | 43.12 | 478,600 | +0.35(+0.81%) |
Apr 05, 2006 | 42.02 | 42.85 | 41.67 | 42.78 | 793,892 | -0.70(-1.61%) |
Apr 04, 2006 | 43.37 | 44.01 | 42.74 | 43.48 | 736,913 | +0.56(+1.31%) |
Apr 03, 2006 | 41.13 | 43.24 | 41.13 | 42.92 | 942,985 | +1.78(+4.33%) |
Mar 31, 2006 | 41.66 | 41.90 | 40.38 | 41.13 | 1,279,196 | -1.83(-4.25%) |
Mar 30, 2006 | 42.72 | 43.08 | 42.40 | 42.96 | 535,810 | -0.09(-0.20%) |
Mar 29, 2006 | 43.15 | 43.16 | 41.51 | 43.05 | 713,913 | +0.72(+1.70%) |
Mar 28, 2006 | 42.35 | 43.41 | 42.24 | 42.33 | 1,062,953 | -0.08(-0.18%) |
Mar 27, 2006 | 41.51 | 42.51 | 41.29 | 42.41 | 667,220 | +0.90(+2.17%) |
Mar 24, 2006 | 40.79 | 41.53 | 40.49 | 41.51 | 770,314 | +0.93(+2.30%) |
Mar 23, 2006 | 39.53 | 40.74 | 39.41 | 40.57 | 605,734 | +1.06(+2.67%) |
Mar 22, 2006 | 38.72 | 39.61 | 38.72 | 39.52 | 511,655 | +0.67(+1.71%) |
Mar 21, 2006 | 38.44 | 39.12 | 38.33 | 38.85 | 617,060 | +0.35(+0.90%) |
Mar 20, 2006 | 37.19 | 38.94 | 37.16 | 38.50 | 666,527 | +1.39(+3.75%) |
Mar 17, 2006 | 36.43 | 37.33 | 36.38 | 37.11 | 555,805 | +0.81(+2.24%) |
Mar 16, 2006 | 35.87 | 36.55 | 35.87 | 36.30 | 589,900 | +0.12(+0.33%) |
Mar 15, 2006 | 35.73 | 36.66 | 35.54 | 36.18 | 468,545 | +0.60(+1.68%) |
Mar 14, 2006 | 35.39 | 35.73 | 35.14 | 35.58 | 291,136 | +0.11(+0.32%) |
Mar 13, 2006 | 34.83 | 35.77 | 34.83 | 35.47 | 458,028 | +0.86(+2.48%) |
Mar 10, 2006 | 34.18 | 34.70 | 34.09 | 34.61 | 439,073 | +0.49(+1.45%) |
Mar 09, 2006 | 33.55 | 34.42 | 33.47 | 34.12 | 341,758 | +0.60(+1.78%) |
Mar 08, 2006 | 33.75 | 34.08 | 33.49 | 33.52 | 233,926 | -0.14(-0.41%) |
Mar 07, 2006 | 33.51 | 34.17 | 33.46 | 33.66 | 260,161 | +0.01(+0.03%) |
Mar 06, 2006 | 32.26 | 33.91 | 32.26 | 33.65 | 215,780 | +0.56(+1.70%) |
Mar 03, 2006 | 33.10 | 33.74 | 33.09 | 33.09 | 237,624 | -0.12(-0.36%) |
Mar 02, 2006 | 33.81 | 34.06 | 33.16 | 33.21 | 201,680 | -0.61(-1.79%) |
Mar 01, 2006 | 33.22 | 34.10 | 33.22 | 33.81 | 464,384 | +0.69(+2.09%) |
Feb 28, 2006 | 33.29 | 33.61 | 32.94 | 33.12 | 208,961 | -0.17(-0.52%) |
Feb 27, 2006 | 32.65 | 33.67 | 32.64 | 33.29 | 446,354 | +0.73(+2.23%) |
Feb 24, 2006 | 32.88 | 32.88 | 31.88 | 32.57 | 456,178 | -0.53(-1.59%) |
Feb 23, 2006 | 32.88 | 34.78 | 32.84 | 33.10 | 698,773 | +2.52(+8.23%) |
Feb 22, 2006 | 30.55 | 30.89 | 30.28 | 30.58 | 98,933 | +0.10(+0.34%) |
Feb 21, 2006 | 31.04 | 31.13 | 30.17 | 30.47 | 118,927 | -0.72(-2.30%) |
Feb 17, 2006 | 30.21 | 31.26 | 30.12 | 31.19 | 180,298 | +1.04(+3.44%) |
Feb 16, 2006 | 30.04 | 30.26 | 29.93 | 30.15 | 124,822 | +0.15(+0.49%) |
Feb 15, 2006 | 29.94 | 30.18 | 29.80 | 30.01 | 97,546 | -0.08(-0.26%) |
Feb 14, 2006 | 29.76 | 30.24 | 29.68 | 30.08 | 124,359 | +0.46(+1.55%) |
Feb 13, 2006 | 29.44 | 29.79 | 29.30 | 29.63 | 73,044 | +0.03(+0.12%) |
Feb 10, 2006 | 29.53 | 29.75 | 29.09 | 29.59 | 62,642 | +0.07(+0.23%) |
Feb 09, 2006 | 29.43 | 29.98 | 29.37 | 29.52 | 86,450 | +0.27(+0.92%) |
Feb 08, 2006 | 28.78 | 29.46 | 28.70 | 29.25 | 100,551 | +0.34(+1.17%) |
Feb 07, 2006 | 29.47 | 29.95 | 28.87 | 28.92 | 145,625 | -0.64(-2.17%) |
Feb 06, 2006 | 29.67 | 29.67 | 29.12 | 29.56 | 95,928 | -0.16(-0.55%) |
Feb 03, 2006 | 29.68 | 30.02 | 29.63 | 29.72 | 73,621 | +0.02(+0.06%) |
Feb 02, 2006 | 29.98 | 30.13 | 29.42 | 29.70 | 164,695 | -0.34(-1.12%) |
Feb 01, 2006 | 29.89 | 30.14 | 29.75 | 30.04 | 123,897 | +0.21(+0.70%) |
Jan 31, 2006 | 29.71 | 30.01 | 29.59 | 29.83 | 87,953 | +0.12(+0.41%) |
Jan 30, 2006 | 29.50 | 29.98 | 29.50 | 29.71 | 104,480 | +0.03(+0.09%) |
Jan 27, 2006 | 29.42 | 29.76 | 29.21 | 29.69 | 89,340 | +0.27(+0.91%) |
Jan 26, 2006 | 29.88 | 29.89 | 29.02 | 29.42 | 179,258 | +0.35(+1.22%) |
Jan 25, 2006 | 28.77 | 29.33 | 28.77 | 29.06 | 168,047 | +0.09(+0.30%) |
Jan 24, 2006 | 28.20 | 28.99 | 28.20 | 28.98 | 192,549 | +0.86(+3.05%) |
Jan 23, 2006 | 28.12 | 28.41 | 27.98 | 28.12 | 127,018 | -0.01(-0.03%) |
Jan 20, 2006 | 28.43 | 28.43 | 27.94 | 28.13 | 178,680 | -0.25(-0.88%) |
Jan 19, 2006 | 28.07 | 28.38 | 28.00 | 28.38 | 67,380 | +0.37(+1.33%) |
Jan 18, 2006 | 27.82 | 28.01 | 27.71 | 28.01 | 122,857 | +0.12(+0.43%) |
Jan 17, 2006 | 28.25 | 28.25 | 27.56 | 27.89 | 126,440 | -0.48(-1.68%) |
Jan 13, 2006 | 28.21 | 28.40 | 28.20 | 28.36 | 80,440 | +0.10(+0.37%) |
Jan 12, 2006 | 28.16 | 28.49 | 28.16 | 28.26 | 131,063 | -0.03(-0.12%) |
Jan 11, 2006 | 28.05 | 28.36 | 27.82 | 28.29 | 150,942 | +0.13(+0.46%) |
Jan 10, 2006 | 28.00 | 28.20 | 27.95 | 28.16 | 109,797 | -0.05(-0.18%) |
Jan 09, 2006 | 27.77 | 28.44 | 27.73 | 28.22 | 142,158 | +0.27(+0.96%) |
Jan 06, 2006 | 28.10 | 28.11 | 27.70 | 27.95 | 96,968 | -0.13(-0.46%) |
Jan 05, 2006 | 27.96 | 28.09 | 27.73 | 28.08 | 54,436 | +0.19(+0.68%) |
Jan 04, 2006 | 27.76 | 28.02 | 27.76 | 27.89 | 82,405 | +0.18(+0.66%) |
Jan 03, 2006 | 27.37 | 27.88 | 26.77 | 27.70 | 109,103 | +0.51(+1.88%) |
Dec 30, 2005 | 27.05 | 27.43 | 26.87 | 27.19 | 136,148 | -0.07(-0.25%) |
Dec 29, 2005 | 27.19 | 27.50 | 26.93 | 27.26 | 78,822 | +0.03(+0.13%) |
Dec 28, 2005 | 27.32 | 27.43 | 26.92 | 27.23 | 63,104 | +0.02(+0.06%) |
Dec 27, 2005 | 27.75 | 27.77 | 27.19 | 27.21 | 69,807 | -0.45(-1.63%) |
Dec 23, 2005 | 27.52 | 27.77 | 27.51 | 27.66 | 38,949 | +0.18(+0.66%) |
Dec 22, 2005 | 27.84 | 27.88 | 27.31 | 27.48 | 182,494 | -0.39(-1.40%) |
Dec 21, 2005 | 27.84 | 28.08 | 27.61 | 27.87 | 134,992 | +0.11(+0.41%) |
Dec 20, 2005 | 27.64 | 27.97 | 27.60 | 27.76 | 150,248 | +0.04(+0.16%) |
Dec 19, 2005 | 27.80 | 27.93 | 27.67 | 27.71 | 171,052 | -0.22(-0.77%) |
Dec 16, 2005 | 27.92 | 28.11 | 27.90 | 27.93 | 194,630 | +0.08(+0.28%) |
Dec 15, 2005 | 27.77 | 27.90 | 27.13 | 27.85 | 158,570 | +0.12(+0.44%) |
Dec 14, 2005 | 27.68 | 27.92 | 27.50 | 27.73 | 124,244 | +0.04(+0.16%) |
Dec 13, 2005 | 27.57 | 27.82 | 27.54 | 27.69 | 129,329 | +0.18(+0.66%) |
Dec 12, 2005 | 27.60 | 27.70 | 27.38 | 27.51 | 68,305 | -0.14(-0.50%) |
Dec 09, 2005 | 27.43 | 27.69 | 27.31 | 27.64 | 130,832 | +0.22(+0.79%) |
Dec 08, 2005 | 27.66 | 27.68 | 27.28 | 27.43 | 88,415 | -0.23(-0.84%) |
Dec 07, 2005 | 27.71 | 27.85 | 27.39 | 27.66 | 92,807 | +0.06(+0.22%) |
Dec 06, 2005 | 27.47 | 28.28 | 27.47 | 27.60 | 135,686 | -0.07(-0.25%) |
Dec 05, 2005 | 27.70 | 27.76 | 27.17 | 27.67 | 300,729 | -0.24(-0.87%) |
Dec 02, 2005 | 27.34 | 28.50 | 27.33 | 27.91 | 578,227 | +0.50(+1.83%) |
Dec 01, 2005 | 26.82 | 27.97 | 26.64 | 27.41 | 306,854 | +0.70(+2.62%) |
Nov 30, 2005 | 26.66 | 26.83 | 26.55 | 26.71 | 105,405 | +0.06(+0.23%) |
Nov 29, 2005 | 26.05 | 26.91 | 26.01 | 26.65 | 157,645 | +0.48(+1.82%) |
Nov 28, 2005 | 26.76 | 26.80 | 26.17 | 26.17 | 77,089 | -0.67(-2.51%) |
Nov 25, 2005 | 26.84 | 26.97 | 26.77 | 26.85 | 40,104 | +0.04(+0.16%) |
Nov 23, 2005 | 26.39 | 26.91 | 26.39 | 26.80 | 151,982 | +0.50(+1.91%) |
Nov 22, 2005 | 26.35 | 26.47 | 26.14 | 26.30 | 264,900 | -0.01(-0.03%) |
Nov 21, 2005 | 26.22 | 26.40 | 26.18 | 26.31 | 221,097 | -0.04(-0.16%) |
Nov 18, 2005 | 26.48 | 26.55 | 26.22 | 26.35 | 158,108 | -0.03(-0.10%) |
Nov 17, 2005 | 25.96 | 26.46 | 25.94 | 26.38 | 166,776 | +0.51(+1.97%) |
Nov 16, 2005 | 25.83 | 26.01 | 25.70 | 25.87 | 174,982 | +0.13(+0.50%) |
Nov 15, 2005 | 25.71 | 26.02 | 25.52 | 25.74 | 137,882 | +0.03(+0.10%) |
Nov 14, 2005 | 25.63 | 25.83 | 25.59 | 25.71 | 112,224 | -0.03(-0.13%) |
Nov 11, 2005 | 25.88 | 26.07 | 25.57 | 25.75 | 280,040 | -0.26(-1.00%) |
Nov 10, 2005 | 26.12 | 26.19 | 25.31 | 26.01 | 329,507 | -0.16(-0.60%) |
Nov 09, 2005 | 25.78 | 26.38 | 25.77 | 26.16 | 141,234 | +0.31(+1.20%) |
Nov 08, 2005 | 25.78 | 26.09 | 25.65 | 25.85 | 140,771 | -0.10(-0.37%) |
Nov 07, 2005 | 25.65 | 26.18 | 25.74 | 25.95 | 230,112 | +0.29(+1.15%) |
Nov 04, 2005 | 25.40 | 25.73 | 25.35 | 25.65 | 145,857 | +0.36(+1.44%) |
Nov 03, 2005 | 25.59 | 25.59 | 25.06 | 25.29 | 219,941 | -0.13(-0.51%) |
Nov 02, 2005 | 25.02 | 25.43 | 24.81 | 25.42 | 200,293 | +0.31(+1.24%) |
Nov 01, 2005 | 24.36 | 25.26 | 23.85 | 25.11 | 413,415 | +1.19(+4.99%) |
Oct 31, 2005 | 22.76 | 24.14 | 22.76 | 23.91 | 265,709 | +1.25(+5.50%) |
Oct 28, 2005 | 22.58 | 23.36 | 22.45 | 22.67 | 185,384 | +0.17(+0.77%) |
Oct 27, 2005 | 22.67 | 23.01 | 22.43 | 22.50 | 73,853 | -0.38(-1.66%) |
Oct 26, 2005 | 23.15 | 23.32 | 22.73 | 22.88 | 143,429 | -0.36(-1.56%) |
Oct 25, 2005 | 23.02 | 23.34 | 22.90 | 23.24 | 91,883 | +0.06(+0.26%) |
Oct 24, 2005 | 22.84 | 23.38 | 22.83 | 23.18 | 142,043 | +0.40(+1.75%) |
Oct 21, 2005 | 22.72 | 23.08 | 22.70 | 22.78 | 144,585 | +0.12(+0.53%) |
Oct 20, 2005 | 23.10 | 23.23 | 22.38 | 22.66 | 115,460 | -0.55(-2.39%) |
Oct 19, 2005 | 22.63 | 23.21 | 22.44 | 23.21 | 105,174 | +0.46(+2.01%) |
Oct 18, 2005 | 22.63 | 22.88 | 22.45 | 22.76 | 198,906 | +0.00(+0.00%) |
Oct 17, 2005 | 23.53 | 23.53 | 22.41 | 22.76 | 632,316 | -0.60(-2.56%) |
Oct 14, 2005 | 23.92 | 23.92 | 22.93 | 23.35 | 299,457 | -0.50(-2.10%) |
Oct 13, 2005 | 23.72 | 24.00 | 23.49 | 23.85 | 175,791 | +0.14(+0.58%) |
Oct 12, 2005 | 23.66 | 23.85 | 23.40 | 23.72 | 181,223 | -0.08(-0.33%) |
Oct 11, 2005 | 23.80 | 24.01 | 23.64 | 23.79 | 219,479 | -0.01(-0.04%) |
Oct 10, 2005 | 23.85 | 23.86 | 23.54 | 23.80 | 102,747 | -0.13(-0.54%) |
Oct 07, 2005 | 23.78 | 24.06 | 23.60 | 23.93 | 302,231 | +0.15(+0.62%) |
Oct 06, 2005 | 23.64 | 24.06 | 23.43 | 23.79 | 143,892 | +0.06(+0.26%) |
Oct 05, 2005 | 24.10 | 24.10 | 23.58 | 23.72 | 172,786 | -0.52(-2.14%) |
Oct 04, 2005 | 24.10 | 24.51 | 23.97 | 24.24 | 124,706 | +0.15(+0.61%) |
Oct 03, 2005 | 23.88 | 24.19 | 23.88 | 24.10 | 211,966 | +0.22(+0.91%) |
Sep 30, 2005 | 23.79 | 23.97 | 23.62 | 23.88 | 264,091 | +0.00(+0.00%) |
Sep 29, 2005 | 23.71 | 23.98 | 23.35 | 23.88 | 141,696 | +0.13(+0.55%) |
Sep 28, 2005 | 23.69 | 23.82 | 23.27 | 23.75 | 158,570 | +0.06(+0.26%) |
Sep 27, 2005 | 23.34 | 23.90 | 23.29 | 23.69 | 104,365 | +0.20(+0.85%) |
Sep 26, 2005 | 23.66 | 23.66 | 23.27 | 23.49 | 173,710 | +0.04(+0.18%) |
Sep 23, 2005 | 23.45 | 23.61 | 23.12 | 23.45 | 44,727 | +0.07(+0.30%) |
Sep 22, 2005 | 23.11 | 23.52 | 22.70 | 23.38 | 173,710 | +0.18(+0.78%) |
Sep 21, 2005 | 23.92 | 23.92 | 23.15 | 23.20 | 134,183 | -0.81(-3.39%) |
Sep 20, 2005 | 24.19 | 24.32 | 23.95 | 24.01 | 235,544 | +0.03(+0.14%) |
Sep 19, 2005 | 24.23 | 24.30 | 23.78 | 23.98 | 72,235 | -0.31(-1.28%) |
Sep 16, 2005 | 24.43 | 24.51 | 24.18 | 24.29 | 495,590 | +0.00(+0.00%) |
Sep 15, 2005 | 24.19 | 24.33 | 24.11 | 24.29 | 121,817 | +0.10(+0.43%) |
Sep 14, 2005 | 24.35 | 24.49 | 24.14 | 24.18 | 168,972 | -0.16(-0.68%) |
Sep 13, 2005 | 24.49 | 24.59 | 24.20 | 24.35 | 209,886 | -0.31(-1.26%) |
Sep 12, 2005 | 24.76 | 24.77 | 24.57 | 24.66 | 101,706 | -0.21(-0.83%) |
Sep 09, 2005 | 24.62 | 25.11 | 24.62 | 24.87 | 174,982 | +0.26(+1.05%) |
Sep 08, 2005 | 24.73 | 24.77 | 24.53 | 24.61 | 122,510 | -0.23(-0.94%) |
Sep 07, 2005 | 25.14 | 25.14 | 24.31 | 24.84 | 228,031 | -0.46(-1.81%) |
Sep 06, 2005 | 25.19 | 25.69 | 25.16 | 25.30 | 229,534 | +0.04(+0.17%) |
Sep 02, 2005 | 25.43 | 25.56 | 25.23 | 25.26 | 167,700 | -0.13(-0.51%) |